6875東証P貸借
業種 電気機器
メガチップス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,130 (24/11/12) | 3,255 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,130 (24/11/12) | 3,255 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,420 | 6,130 | 5,300 | 5,920 | +400 | +7.3 | 1,907,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,065 | 3,075 | 2,476 | 2,937 | -113 | -3.7 | 6,496,400 |
| 17/03 | 2,610 | 3,325 | 2,546 | 3,050 | +429 | +16.4 | 6,935,700 |
| 17/02 | 2,741 | 2,944 | 2,505 | 2,621 | -129 | -4.7 | 5,131,600 |
| 17/01 | 2,587 | 2,818 | 2,375 | 2,750 | +163 | +6.3 | 4,019,400 |
| 16/12 | 2,730 | 2,792 | 2,458 | 2,587 | -122 | -4.5 | 4,050,600 |
| 16/11 | 2,109 | 2,736 | 2,037 | 2,709 | +600 | +28.5 | 6,995,000 |
| 16/10 | 2,067 | 2,203 | 1,834 | 2,109 | +43 | +2.1 | 5,807,100 |
| 16/09 | 1,640 | 2,150 | 1,562 | 2,066 | +430 | +26.3 | 7,288,800 |
| 16/08 | 1,200 | 1,651 | 1,126 | 1,636 | +383 | +30.6 | 7,452,600 |
| 16/07 | 1,137 | 1,380 | 1,067 | 1,253 | +125 | +11.1 | 2,879,500 |
| 16/06 | 1,332 | 1,354 | 1,037 | 1,128 | -217 | -16.1 | 1,875,500 |
| 16/05 | 1,103 | 1,355 | 1,087 | 1,345 | +215 | +19.0 | 1,927,600 |
| 16/04 | 1,265 | 1,265 | 1,126 | 1,130 | -135 | -10.7 | 2,034,200 |
| 16/03 | 1,090 | 1,377 | 1,090 | 1,265 | +171 | +15.6 | 4,257,900 |
| 16/02 | 1,069 | 1,177 | 951 | 1,094 | +53 | +5.1 | 5,960,700 |
| 16/01 | 1,060 | 1,080 | 948 | 1,041 | -19 | -1.8 | 3,190,900 |
| 15/12 | 1,163 | 1,205 | 997 | 1,060 | -104 | -8.9 | 4,767,600 |
| 15/11 | 1,152 | 1,213 | 1,090 | 1,164 | -63 | -5.1 | 6,148,300 |
| 15/10 | 1,160 | 1,299 | 1,141 | 1,227 | +80 | +7.0 | 1,769,400 |
| 15/09 | 1,261 | 1,271 | 1,127 | 1,147 | -123 | -9.7 | 2,360,100 |
| 15/08 | 1,390 | 1,394 | 1,137 | 1,270 | -123 | -8.8 | 3,540,500 |
| 15/07 | 1,530 | 1,553 | 1,338 | 1,393 | -128 | -8.4 | 3,475,300 |
| 15/06 | 1,581 | 1,738 | 1,510 | 1,521 | -69 | -4.3 | 6,529,700 |
| 15/05 | 1,401 | 1,627 | 1,346 | 1,590 | +179 | +12.7 | 5,777,200 |
| 15/04 | 1,381 | 1,423 | 1,355 | 1,411 | +19 | +1.4 | 3,376,800 |
| 15/03 | 1,421 | 1,498 | 1,345 | 1,392 | -28 | -2.0 | 4,761,200 |
| 15/02 | 1,426 | 1,488 | 1,376 | 1,420 | +6 | +0.4 | 2,739,400 |
| 15/01 | 1,432 | 1,435 | 1,340 | 1,414 | -17 | -1.2 | 1,119,000 |
| 14/12 | 1,417 | 1,444 | 1,317 | 1,431 | +14 | +1.0 | 1,402,900 |
| 14/11 | 1,450 | 1,500 | 1,402 | 1,417 | -21 | -1.5 | 1,296,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
