[6875 東証1部] メガチップス 日足 時系列データ

[6875 東証1部] メガチップス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153170.003240.003170.003220.00269100865131000
2017-12-143150.003205.003120.003170.00164100519642000
2017-12-133185.003225.003150.003170.00259800824778000
2017-12-123235.003245.003180.003185.00295800949173000
2017-12-113250.003255.003180.003240.00289000933577000
2017-12-083245.003280.003195.003210.003790001224332500
2017-12-073215.003265.003190.003245.00270800872207500
2017-12-063150.003345.003150.003225.005101001666784500
2017-12-053235.003235.003135.003150.004555001444264500
2017-12-043410.003410.003260.003275.004521001498037500
2017-12-013460.003470.003360.003380.002983001014873000
2017-11-303560.003565.003375.003415.007141002453648000
2017-11-293700.003730.003570.003575.003579001304465000
2017-11-283750.003760.003625.003730.003780001396498500
2017-11-273760.003825.003700.003775.006328002390429000
2017-11-243665.003770.003635.003760.005174001926964000
2017-11-223610.003665.003585.003665.003558001294186500
2017-11-213600.003615.003520.003600.004410001573374000
2017-11-203485.003580.003455.003580.004825001705648000
2017-11-173450.003525.003390.003515.003768001314168000
2017-11-163355.003465.003330.003450.00267400907516500
2017-11-153460.003515.003390.003400.003840001322291500
2017-11-143415.003485.003390.003460.00281100969211500
2017-11-133400.003430.003360.003415.00282400959348000
2017-11-103360.003490.003335.003430.004677001588661500
2017-11-093475.003505.003395.003445.004903001694377000
2017-11-083540.003570.003470.003490.002858001001484500
2017-11-073555.003595.003505.003535.004477001586003000
2017-11-063620.003645.003520.003550.004304001533059500
2017-11-023700.003720.003640.003660.003289001206531000
2017-11-013745.003745.003625.003710.005235001928682500
2017-10-313700.003845.003670.003720.008575003228466000
2017-10-303860.003890.003590.003630.0012886004768273000
2017-10-273790.003890.003745.003800.005377002057972000
2017-10-263760.003800.003640.003790.004865001818793000
2017-10-253670.003840.003655.003805.0010444003937559000
2017-10-243635.003635.003545.003635.00273400982858500
2017-10-233580.003660.003530.003625.004171001506938000
2017-10-203600.003605.003495.003540.004823001702511000
2017-10-193650.003655.003570.003585.003372001213045000
2017-10-183705.003725.003580.003595.005615002044057000
2017-10-173865.003865.003675.003690.009935003723953500
2017-10-163895.003960.003780.003895.005331002068328000
2017-10-133765.003885.003760.003815.006223002379489500
2017-10-123745.003845.003720.003750.004232001602168000
2017-10-113800.003805.003685.003725.003738001392369500
2017-10-103765.003830.003730.003800.003852001458428500
2017-10-063695.003810.003680.003765.004065001530107500
2017-10-053735.003765.003640.003650.00247700912426000
2017-10-043780.003845.003745.003760.004098001553324000
2017-10-033760.003770.003700.003745.002890001081129500
2017-10-023690.003780.003680.003720.003692001375257500
2017-09-293705.003720.003640.003690.002744001008052000
2017-09-283605.003685.003555.003665.005185001878363000
2017-09-273535.003570.003480.003535.003525001244403500
2017-09-263670.003730.003510.003515.005695002051839500
2017-09-253570.003650.003465.003640.004960001775935500
2017-09-223710.003725.003520.003570.006799002442573500
2017-09-213840.003985.003630.003710.0011386004297174500
2017-09-203790.003920.003725.003810.006628002527422500
2017-09-193780.003820.003625.003765.007508002784923500
2017-09-153705.003755.003640.003745.003334001234828000
2017-09-143810.003880.003690.003700.004204001585372000
2017-09-133755.003865.003735.003835.003577001367980500
2017-09-123800.003840.003635.003745.004384001632165000
2017-09-113625.003755.003615.003755.00211800785190500
2017-09-083595.003660.003570.003590.00150700544326000
2017-09-073650.003680.003580.003595.00219900796626000
2017-09-063550.003685.003530.003660.00273400992821000
2017-09-053785.003835.003605.003620.003491001291554500
2017-09-043750.003790.003680.003780.00227500851511500
2017-09-013680.003835.003650.003780.005380002026428000
2017-08-313725.003765.003630.003640.002885001061189000
2017-08-303650.003710.003625.003700.002995001101224000
2017-08-293560.003645.003555.003640.00273900990587000
2017-08-283705.003775.003530.003550.005193001890111500
2017-08-253630.003705.003590.003695.004416001614510500
2017-08-243510.003580.003495.003565.00179300635727000
2017-08-233540.003540.003435.003495.00231100806258500
2017-08-223410.003495.003395.003415.005024001727708500
2017-08-213645.003645.003470.003480.003140001110450000
2017-08-183590.003655.003570.003635.003150001137143500
2017-08-173540.003635.003525.003635.003110001115351500
2017-08-163565.003600.003485.003500.004551001611379000
2017-08-153540.003615.003485.003540.004148001470358000
2017-08-143405.003530.003405.003435.003604001242655500
2017-08-103535.003645.003460.003470.004851001716240500
2017-08-093555.003620.003505.003540.006021002147137000
2017-08-083400.003535.003400.003525.005987002076146000
2017-08-073340.003385.003240.003370.006073002028563500
2017-08-043130.003365.003110.003320.0010065003299740000
2017-08-032800.003165.002800.003165.0012441003698884900
2017-08-022880.003010.002880.003005.004270001265487000
2017-08-012930.002938.002837.002861.004042001157853300
2017-07-313000.003045.002941.002948.00332400987361300
2017-07-283070.003115.003020.003040.005081001554572500
2017-07-272930.003120.002930.003105.007248002217012500
2017-07-262945.002970.002911.002935.003791001113850600
2017-07-252948.002976.002917.002936.004848001427260400
2017-07-242920.002936.002880.002931.00269000782823900
2017-07-212896.002942.002882.002938.00314300916662700
2017-07-202840.002935.002840.002923.007501002176106100
2017-07-192760.002825.002760.002823.00350700984264200
2017-07-182720.002752.002665.002752.00359700977058500
2017-07-142700.002737.002674.002728.004065001103392000
2017-07-132779.002779.002697.002697.00332100908507900
2017-07-122776.002798.002743.002773.00310000858757500
2017-07-112839.002851.002756.002780.004499001257507600
2017-07-102820.002866.002763.002845.003855001086409000
2017-07-072736.002817.002701.002781.003679001020506300
2017-07-062713.002777.002675.002773.004692001282924500
2017-07-052602.002713.002554.002713.005396001429247200
2017-07-042740.002745.002573.002615.004627001219806500
2017-07-032757.002767.002705.002715.00247400674058800
2017-06-302792.002796.002684.002774.006425001754693000
2017-06-292863.002937.002822.002842.003536001013308000
2017-06-282947.002993.002825.002837.004334001254741100
2017-06-272898.002986.002885.002986.005814001711338400
2017-06-262915.002915.002837.002869.00306900883650600
2017-06-232882.002906.002842.002866.005738001651443600
2017-06-222810.002879.002805.002828.006800001931934000
2017-06-212759.002825.002757.002800.0010551002950495100
2017-06-202605.002766.002582.002745.0010481002835036300
2017-06-192517.002586.002500.002555.00274500700106600
2017-06-162486.002570.002486.002536.00393300996887000
2017-06-152539.002551.002460.002510.00389300972427200
2017-06-142598.002710.002551.002551.005055001319384100
2017-06-132501.002572.002478.002566.00374900949778100
2017-06-122540.002548.002487.002520.00378200950783000
2017-06-092574.002622.002545.002587.00350900907212400
2017-06-082596.002660.002594.002599.00366700961235300
2017-06-072615.002628.002539.002616.004356001130647700
2017-06-062715.002723.002630.002631.004278001138298200
2017-06-052637.002695.002627.002691.00361100961020400
2017-06-022682.002693.002628.002648.005659001501367300
2017-06-012700.002749.002653.002686.006722001803382000
2017-05-312700.002737.002609.002668.009045002415447700
2017-05-302566.002722.002564.002709.0010458002773205700
2017-05-292555.002593.002522.002544.008644002213074100
2017-05-262426.002556.002370.002540.008611002139842200
2017-05-252469.002570.002434.002448.008963002235845800
2017-05-242341.002469.002326.002469.008580002069775700
2017-05-232274.002325.002250.002273.004387001004345300
2017-05-222310.002314.002245.002263.00337200766236000
2017-05-192336.002384.002284.002288.005863001364862400
2017-05-182360.002379.002258.002297.007173001655712200
2017-05-172472.002484.002387.002399.006963001686853300
2017-05-162608.002618.002472.002473.007244001825792000
2017-05-152637.002643.002547.002592.005663001475129900
2017-05-122831.002832.002670.002687.006308001721017900
2017-05-112801.002871.002656.002856.0017049004738669100
2017-05-103070.003190.003050.003185.004046001266975000
2017-05-093035.003065.003000.003040.00146700445023500
2017-05-083035.003055.002988.003040.00235800713402700
2017-05-023100.003100.003015.003025.00214300653753500
2017-05-012950.003120.002948.003055.004573001392896100
2017-04-282986.002986.002907.002937.00245400720600300
2017-04-272945.002969.002907.002960.00216200636877800
2017-04-262925.002990.002920.002944.00292800863171900
2017-04-252860.002904.002824.002872.004240001213485300
2017-04-242787.002883.002768.002855.007142002020884000
2017-04-212650.002746.002622.002708.00348200937967400
2017-04-202598.002680.002583.002619.00272500717898300
2017-04-192563.002615.002557.002584.00154300398981700
2017-04-182599.002639.002560.002577.00205500532252300
2017-04-172516.002569.002506.002549.00120100304840800
2017-04-142520.002588.002479.002542.00206500525408200
2017-04-132562.002585.002476.002557.00381300967806800
2017-04-122731.002732.002589.002606.004320001133779200
2017-04-112790.002799.002706.002733.00223600611305900
2017-04-102765.002870.002747.002809.004050001137502900
2017-04-072788.002789.002657.002763.004257001162451100
2017-04-062807.002815.002721.002776.00359900993662800
2017-04-052919.002919.002794.002835.00306800871305100
2017-04-043005.003010.002830.002889.005448001585163400
2017-04-033065.003075.002994.003060.00217600661358700
2017-03-313175.003175.003030.003050.00227000699802500
2017-03-303115.003200.003080.003150.00284700894597000
2017-03-293230.003325.003075.003140.004163001321695500
2017-03-283125.003250.003070.003205.004140001312412000
2017-03-273040.003140.003030.003100.00298700923854000
2017-03-243055.003075.002960.003035.004276001289131000
2017-03-233155.003205.003040.003110.00223000691614500
2017-03-223130.003185.003100.003140.00282100885101000
2017-03-213245.003270.003150.003210.003143001007113000
2017-03-173100.003295.003010.003210.005982001883137000
2017-03-162992.003125.002981.003100.003540001091647500
2017-03-152907.003045.002880.003025.004723001412239300
2017-03-142890.002890.002812.002878.00157600451137800
2017-03-132943.002961.002830.002840.00261000751142300
2017-03-102975.002985.002892.002923.00307700903426000
2017-03-092805.002972.002805.002946.006583001916968200
2017-03-082680.002800.002666.002800.00345900952068200
2017-03-072660.002675.002634.002672.00126900337006100
2017-03-062694.002755.002649.002659.00226100610246500
2017-03-032660.002687.002641.002665.00162300431860700
2017-03-022630.002660.002588.002655.00158800418924500
2017-03-012610.002619.002546.002584.00218900563342500
2017-02-282571.002645.002571.002621.00232400608745300
2017-02-272593.002593.002534.002571.00191400490340300
2017-02-242648.002654.002571.002592.00160000416410900
2017-02-232685.002685.002612.002633.00147900389259100
2017-02-222710.002710.002651.002691.00122400327634700
2017-02-212711.002741.002662.002703.00143600386594700
2017-02-202741.002764.002704.002744.0089800245451100
2017-02-172750.002775.002721.002758.0081300224078900
2017-02-162785.002799.002718.002751.00148200406612000
2017-02-152872.002874.002772.002785.00140700395221500
2017-02-142870.002911.002811.002843.00227500648524800
2017-02-132846.002930.002825.002872.00251900725502900
2017-02-102836.002839.002776.002838.00196700552083700
2017-02-092864.002864.002794.002814.00194200549186500
2017-02-082888.002915.002780.002859.004301001221401200
2017-02-072750.002944.002732.002883.007436002118989900
2017-02-062665.002734.002600.002732.00317500855934200
2017-02-032656.002687.002505.002678.008165002130063400
2017-02-022733.002761.002700.002732.00174400477174300
2017-02-012741.002800.002655.002769.00321500881189000
2017-01-312770.002818.002731.002750.00222100616091900
2017-01-302694.002775.002685.002768.00268100737107700
2017-01-272659.002686.002625.002680.00146400390122800
2017-01-262682.002719.002642.002654.00202200539797100
2017-01-252600.002660.002587.002655.00274000721538100
2017-01-242510.002567.002497.002563.00120500306955300
2017-01-232500.002540.002462.002512.0079800199836900
2017-01-202510.002530.002480.002512.0073900185762400
2017-01-192522.002539.002493.002500.00112300281236800
2017-01-182528.002554.002493.002524.00126600318644000
2017-01-172581.002581.002526.002544.00114100291538400
2017-01-162601.002641.002575.002585.00135100351664400
2017-01-132561.002679.002561.002601.003857001012253100
2017-01-122580.002627.002549.002552.00211500544912300
2017-01-112446.002610.002445.002588.003983001012827500
2017-01-102394.002455.002376.002432.00215900523074400
2017-01-062550.002551.002375.002416.005802001421122100
2017-01-052600.002600.002553.002576.00160500412965800
2017-01-042587.002611.002562.002591.00192200497055800
2016-12-302565.002599.002534.002587.0095400245907000
2016-12-292625.002628.002543.002554.00140800362182200
2016-12-282550.002642.002550.002621.00117000306813900
2016-12-272585.002616.002557.002561.00129300333784700
2016-12-262494.002608.002494.002572.00220500567212900
2016-12-222480.002519.002467.002494.00133500332371600
2016-12-212499.002525.002476.002502.00106600266979400
2016-12-202471.002523.002461.002512.00176500441366900
2016-12-192540.002540.002474.002499.00151200377853200
2016-12-162500.002550.002460.002546.00188800474554900
2016-12-152500.002518.002473.002483.00190800475271200
2016-12-142510.002530.002458.002471.00193400481601800
2016-12-132505.002535.002465.002532.00188800473459100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter