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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,925 | 1,947 | 1,450 | 1,518 | -423 | -21.8 | 10,190,600 |
| 09/09 | 2,080 | 2,125 | 1,935 | 1,941 | -154 | -7.4 | 2,717,300 |
| 09/08 | 2,275 | 2,370 | 2,015 | 2,095 | -115 | -5.2 | 2,771,600 |
| 09/07 | 2,200 | 2,450 | 1,934 | 2,210 | -10 | -0.5 | 5,893,100 |
| 09/06 | 1,720 | 2,245 | 1,715 | 2,220 | +517 | +30.4 | 4,817,600 |
| 09/05 | 1,370 | 1,706 | 1,369 | 1,703 | +334 | +24.4 | 3,774,200 |
| 09/04 | 1,570 | 1,600 | 1,357 | 1,369 | -194 | -12.4 | 3,461,000 |
| 09/03 | 1,650 | 1,748 | 1,556 | 1,563 | -102 | -6.1 | 3,049,200 |
| 09/02 | 1,587 | 1,685 | 1,475 | 1,665 | +115 | +7.4 | 3,870,300 |
| 09/01 | 1,639 | 1,640 | 1,338 | 1,550 | -57 | -3.6 | 2,383,900 |
| 08/12 | 1,439 | 1,647 | 1,352 | 1,607 | +158 | +10.9 | 2,274,100 |
| 08/11 | 1,116 | 1,459 | 1,116 | 1,449 | +336 | +30.2 | 4,256,700 |
| 08/10 | 1,242 | 1,258 | 800 | 1,113 | -104 | -8.6 | 6,083,000 |
| 08/09 | 1,655 | 1,665 | 1,146 | 1,217 | -423 | -25.8 | 3,335,200 |
| 08/08 | 1,386 | 1,640 | 1,313 | 1,640 | +212 | +14.9 | 4,988,400 |
| 08/07 | 1,201 | 1,500 | 1,201 | 1,428 | +228 | +19.0 | 4,450,800 |
| 08/06 | 1,320 | 1,362 | 1,195 | 1,200 | -128 | -9.6 | 2,267,000 |
| 08/05 | 1,312 | 1,428 | 1,200 | 1,328 | +24 | +1.8 | 5,606,000 |
| 08/04 | 1,250 | 1,320 | 1,155 | 1,304 | +46 | +3.7 | 3,517,600 |
| 08/03 | 1,430 | 1,440 | 1,162 | 1,258 | -232 | -15.6 | 3,749,200 |
| 08/02 | 1,430 | 1,590 | 1,390 | 1,490 | +63 | +4.4 | 5,395,000 |
| 08/01 | 1,709 | 1,709 | 1,265 | 1,427 | -346 | -19.5 | 5,217,000 |
| 07/12 | 1,891 | 1,933 | 1,666 | 1,773 | -88 | -4.7 | 4,587,500 |
| 07/11 | 2,420 | 2,430 | 1,650 | 1,861 | -564 | -23.3 | 9,711,500 |
| 07/10 | 2,050 | 2,450 | 1,981 | 2,425 | +380 | +18.6 | 7,465,000 |
| 07/09 | 2,100 | 2,110 | 1,832 | 2,045 | -55 | -2.6 | 2,675,400 |
| 07/08 | 2,260 | 2,300 | 1,997 | 2,100 | -180 | -7.9 | 4,683,700 |
| 07/07 | 2,380 | 2,390 | 2,075 | 2,280 | -55 | -2.4 | 6,274,900 |
| 07/06 | 2,035 | 2,360 | 1,852 | 2,335 | +295 | +14.5 | 5,201,400 |
| 07/05 | 2,400 | 2,400 | 1,928 | 2,040 | -360 | -15.0 | 3,851,300 |
▶︎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
