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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,473 | 1,473 | 1,351 | 1,438 | -26 | -1.8 | 1,371,700 |
| 14/09 | 1,407 | 1,509 | 1,401 | 1,464 | +49 | +3.5 | 1,254,300 |
| 14/08 | 1,450 | 1,450 | 1,377 | 1,415 | -36 | -2.5 | 1,884,900 |
| 14/07 | 1,415 | 1,540 | 1,412 | 1,451 | +47 | +3.4 | 2,788,400 |
| 14/06 | 1,273 | 1,409 | 1,266 | 1,404 | +131 | +10.3 | 2,885,400 |
| 14/05 | 1,206 | 1,326 | 1,082 | 1,273 | +69 | +5.7 | 4,862,700 |
| 14/04 | 1,212 | 1,236 | 1,161 | 1,204 | -6 | -0.5 | 2,538,500 |
| 14/03 | 1,241 | 1,305 | 1,168 | 1,210 | -36 | -2.9 | 4,144,200 |
| 14/02 | 1,366 | 1,368 | 1,163 | 1,246 | -155 | -11.1 | 5,937,100 |
| 14/01 | 1,595 | 1,629 | 1,369 | 1,401 | -207 | -12.9 | 4,714,000 |
| 13/12 | 1,508 | 1,609 | 1,503 | 1,608 | +101 | +6.7 | 2,258,900 |
| 13/11 | 1,605 | 1,618 | 1,486 | 1,507 | -101 | -6.3 | 2,392,400 |
| 13/10 | 1,571 | 1,670 | 1,492 | 1,608 | +41 | +2.6 | 3,047,800 |
| 13/09 | 1,434 | 1,598 | 1,413 | 1,567 | +149 | +10.5 | 1,885,700 |
| 13/08 | 1,520 | 1,590 | 1,416 | 1,418 | -113 | -7.4 | 3,111,100 |
| 13/07 | 1,373 | 1,580 | 1,347 | 1,531 | +172 | +12.7 | 5,765,300 |
| 13/06 | 1,500 | 1,533 | 1,289 | 1,359 | -157 | -10.4 | 5,066,300 |
| 13/05 | 1,480 | 1,739 | 1,458 | 1,516 | +41 | +2.8 | 7,485,600 |
| 13/04 | 1,450 | 1,526 | 1,360 | 1,475 | +17 | +1.2 | 4,355,400 |
| 13/03 | 1,432 | 1,584 | 1,405 | 1,458 | +3 | +0.2 | 5,154,100 |
| 13/02 | 1,558 | 1,562 | 1,319 | 1,455 | -110 | -7.0 | 9,865,700 |
| 13/01 | 1,695 | 1,700 | 1,550 | 1,565 | -100 | -6.0 | 5,491,800 |
| 12/12 | 1,851 | 1,868 | 1,627 | 1,665 | -185 | -10.0 | 3,181,900 |
| 12/11 | 1,770 | 1,879 | 1,690 | 1,850 | +68 | +3.8 | 3,922,000 |
| 12/10 | 1,721 | 1,905 | 1,686 | 1,782 | +50 | +2.9 | 3,726,000 |
| 12/09 | 1,484 | 1,801 | 1,455 | 1,732 | +261 | +17.7 | 4,698,000 |
| 12/08 | 1,425 | 1,625 | 1,403 | 1,471 | +39 | +2.7 | 4,480,100 |
| 12/07 | 1,664 | 1,696 | 1,329 | 1,432 | -234 | -14.1 | 4,031,300 |
| 12/06 | 1,702 | 1,746 | 1,587 | 1,666 | -58 | -3.4 | 3,336,900 |
| 12/05 | 1,755 | 1,806 | 1,525 | 1,724 | -48 | -2.7 | 6,224,700 |
▶︎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
