6,929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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 6,430.0 | 6,550.0 | 6,390.0 | 6,480.0 | 6,480.0 | 77,300 |
| 2025/09/17 | 6,350.0 | 6,470.0 | 6,350.0 | 6,420.0 | 6,420.0 | 96,300 |
| 2025/09/16 | 6,190.0 | 6,380.0 | 6,190.0 | 6,350.0 | 6,350.0 | 74,400 |
| 2025/09/12 | 6,230.0 | 6,250.0 | 6,170.0 | 6,170.0 | 6,170.0 | 56,900 |
| 2025/09/11 | 6,160.0 | 6,200.0 | 6,140.0 | 6,190.0 | 6,190.0 | 37,200 |
| 2025/09/10 | 6,150.0 | 6,210.0 | 6,150.0 | 6,160.0 | 6,160.0 | 54,500 |
| 2025/09/09 | 6,130.0 | 6,200.0 | 6,090.0 | 6,140.0 | 6,140.0 | 64,900 |
| 2025/09/08 | 6,120.0 | 6,130.0 | 6,080.0 | 6,090.0 | 6,090.0 | 29,900 |
| 2025/09/05 | 5,960.0 | 6,070.0 | 5,960.0 | 6,060.0 | 6,060.0 | 66,300 |
| 2025/09/04 | 6,000.0 | 6,020.0 | 5,920.0 | 5,940.0 | 5,940.0 | 97,300 |
| 2025/09/03 | 5,970.0 | 6,050.0 | 5,920.0 | 6,020.0 | 6,020.0 | 89,200 |
| 2025/09/02 | 5,950.0 | 6,060.0 | 5,950.0 | 5,960.0 | 5,960.0 | 99,400 |
| 2025/09/01 | 5,750.0 | 5,940.0 | 5,720.0 | 5,920.0 | 5,920.0 | 97,000 |
| 2025/08/29 | 5,730.0 | 5,820.0 | 5,700.0 | 5,790.0 | 5,790.0 | 72,100 |
| 2025/08/28 | 5,740.0 | 5,770.0 | 5,700.0 | 5,720.0 | 5,720.0 | 74,300 |
| 2025/08/27 | 5,750.0 | 5,800.0 | 5,740.0 | 5,770.0 | 5,770.0 | 42,000 |
| 2025/08/26 | 5,730.0 | 5,730.0 | 5,670.0 | 5,700.0 | 5,700.0 | 74,400 |
| 2025/08/25 | 5,720.0 | 5,800.0 | 5,690.0 | 5,760.0 | 5,760.0 | 50,500 |
| 2025/08/22 | 5,600.0 | 5,670.0 | 5,590.0 | 5,670.0 | 5,670.0 | 51,800 |
| 2025/08/21 | 5,570.0 | 5,640.0 | 5,540.0 | 5,640.0 | 5,640.0 | 41,700 |
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。
