4,987円
メガチップスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/11/21 | 5,590.0 | 5,590.0 | 5,510.0 | 5,520.0 | 5,520.0 | 44,700 |
| 2024/11/20 | 5,660.0 | 5,700.0 | 5,550.0 | 5,580.0 | 5,580.0 | 67,700 |
| 2024/11/19 | 5,570.0 | 5,670.0 | 5,540.0 | 5,640.0 | 5,640.0 | 138,700 |
| 2024/11/18 | 5,490.0 | 5,500.0 | 5,360.0 | 5,410.0 | 5,410.0 | 68,000 |
| 2024/11/15 | 5,560.0 | 5,640.0 | 5,550.0 | 5,560.0 | 5,560.0 | 75,900 |
| 2024/11/14 | 5,720.0 | 5,840.0 | 5,560.0 | 5,560.0 | 5,560.0 | 94,000 |
| 2024/11/13 | 5,870.0 | 5,870.0 | 5,640.0 | 5,740.0 | 5,740.0 | 93,500 |
| 2024/11/12 | 5,850.0 | 6,130.0 | 5,800.0 | 5,860.0 | 5,860.0 | 203,500 |
| 2024/11/11 | 5,460.0 | 5,760.0 | 5,300.0 | 5,740.0 | 5,740.0 | 254,600 |
| 2024/11/08 | 5,610.0 | 5,810.0 | 5,600.0 | 5,760.0 | 5,760.0 | 176,400 |
| 2024/11/07 | 5,540.0 | 5,620.0 | 5,520.0 | 5,550.0 | 5,550.0 | 110,200 |
| 2024/11/06 | 5,450.0 | 5,540.0 | 5,440.0 | 5,520.0 | 5,520.0 | 46,700 |
| 2024/11/05 | 5,450.0 | 5,510.0 | 5,450.0 | 5,450.0 | 5,450.0 | 45,900 |
| 2024/11/01 | 5,420.0 | 5,480.0 | 5,390.0 | 5,430.0 | 5,430.0 | 74,900 |
| 2024/10/31 | 5,480.0 | 5,520.0 | 5,430.0 | 5,520.0 | 5,520.0 | 57,300 |
| 2024/10/30 | 5,580.0 | 5,650.0 | 5,450.0 | 5,470.0 | 5,470.0 | 121,300 |
| 2024/10/29 | 5,490.0 | 5,580.0 | 5,430.0 | 5,560.0 | 5,560.0 | 80,900 |
| 2024/10/28 | 5,480.0 | 5,550.0 | 5,460.0 | 5,490.0 | 5,490.0 | 70,900 |
| 2024/10/25 | 5,500.0 | 5,590.0 | 5,500.0 | 5,500.0 | 5,500.0 | 77,000 |
| 2024/10/24 | 5,490.0 | 5,520.0 | 5,410.0 | 5,460.0 | 5,460.0 | 53,300 |
おすすめ条件でスクリーニングされた銘柄を見る
メガチップスの取引履歴を振り返りませんか？
メガチップスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
