5,105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) |
|---|---|---|---|---|---|---|
| 2024/12/19 | 6,260.0 | 6,450.0 | 6,230.0 | 6,390.0 | 6,390.0 | 54,500 |
| 2024/12/18 | 6,350.0 | 6,470.0 | 6,300.0 | 6,410.0 | 6,410.0 | 73,100 |
| 2024/12/17 | 6,270.0 | 6,500.0 | 6,240.0 | 6,400.0 | 6,400.0 | 105,600 |
| 2024/12/16 | 6,140.0 | 6,340.0 | 6,130.0 | 6,230.0 | 6,230.0 | 65,600 |
| 2024/12/13 | 6,140.0 | 6,220.0 | 6,120.0 | 6,160.0 | 6,160.0 | 46,800 |
| 2024/12/12 | 6,150.0 | 6,280.0 | 6,100.0 | 6,180.0 | 6,180.0 | 73,600 |
| 2024/12/11 | 6,070.0 | 6,140.0 | 6,010.0 | 6,120.0 | 6,120.0 | 70,800 |
| 2024/12/10 | 6,270.0 | 6,270.0 | 6,110.0 | 6,140.0 | 6,140.0 | 80,900 |
| 2024/12/09 | 6,210.0 | 6,420.0 | 6,150.0 | 6,290.0 | 6,290.0 | 107,100 |
| 2024/12/06 | 6,170.0 | 6,220.0 | 6,100.0 | 6,150.0 | 6,150.0 | 64,700 |
| 2024/12/05 | 6,480.0 | 6,500.0 | 6,170.0 | 6,230.0 | 6,230.0 | 129,900 |
| 2024/12/04 | 6,350.0 | 6,480.0 | 6,300.0 | 6,470.0 | 6,470.0 | 92,000 |
| 2024/12/03 | 6,190.0 | 6,310.0 | 6,190.0 | 6,270.0 | 6,270.0 | 81,400 |
| 2024/12/02 | 6,030.0 | 6,260.0 | 6,000.0 | 6,170.0 | 6,170.0 | 152,200 |
| 2024/11/29 | 5,880.0 | 6,030.0 | 5,880.0 | 5,990.0 | 5,990.0 | 63,000 |
| 2024/11/28 | 5,830.0 | 5,920.0 | 5,810.0 | 5,900.0 | 5,900.0 | 61,300 |
| 2024/11/27 | 5,660.0 | 5,920.0 | 5,660.0 | 5,920.0 | 5,920.0 | 83,400 |
| 2024/11/26 | 5,750.0 | 5,790.0 | 5,660.0 | 5,680.0 | 5,680.0 | 53,500 |
| 2024/11/25 | 5,640.0 | 5,730.0 | 5,580.0 | 5,720.0 | 5,720.0 | 94,300 |
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。
