7,051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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 4,875.0 | 5,080.0 | 4,860.0 | 5,030.0 | 5,030.0 | 286,800 |
| 2025/02/10 | 4,950.0 | 5,100.0 | 4,760.0 | 4,905.0 | 4,905.0 | 535,600 |
| 2025/02/07 | 5,870.0 | 5,880.0 | 5,710.0 | 5,750.0 | 5,750.0 | 134,400 |
| 2025/02/06 | 5,860.0 | 5,910.0 | 5,810.0 | 5,860.0 | 5,860.0 | 63,800 |
| 2025/02/05 | 5,700.0 | 5,850.0 | 5,690.0 | 5,790.0 | 5,790.0 | 101,700 |
| 2025/02/04 | 5,680.0 | 5,710.0 | 5,570.0 | 5,650.0 | 5,650.0 | 115,800 |
| 2025/02/03 | 5,670.0 | 5,760.0 | 5,610.0 | 5,650.0 | 5,650.0 | 103,500 |
| 2025/01/31 | 5,850.0 | 5,890.0 | 5,810.0 | 5,860.0 | 5,860.0 | 71,400 |
| 2025/01/30 | 5,870.0 | 5,920.0 | 5,810.0 | 5,830.0 | 5,830.0 | 67,200 |
| 2025/01/29 | 5,840.0 | 5,930.0 | 5,840.0 | 5,890.0 | 5,890.0 | 105,400 |
| 2025/01/28 | 6,050.0 | 6,050.0 | 5,680.0 | 5,680.0 | 5,680.0 | 208,500 |
| 2025/01/27 | 6,390.0 | 6,430.0 | 6,310.0 | 6,350.0 | 6,350.0 | 46,000 |
| 2025/01/24 | 6,290.0 | 6,390.0 | 6,230.0 | 6,340.0 | 6,340.0 | 80,200 |
| 2025/01/23 | 6,230.0 | 6,330.0 | 6,230.0 | 6,290.0 | 6,290.0 | 69,900 |
| 2025/01/22 | 6,300.0 | 6,320.0 | 6,230.0 | 6,240.0 | 6,240.0 | 58,900 |
| 2025/01/21 | 6,150.0 | 6,230.0 | 6,130.0 | 6,230.0 | 6,230.0 | 34,300 |
| 2025/01/20 | 6,090.0 | 6,260.0 | 6,030.0 | 6,160.0 | 6,160.0 | 81,000 |
| 2025/01/17 | 6,040.0 | 6,080.0 | 5,940.0 | 6,080.0 | 6,080.0 | 67,300 |
| 2025/01/16 | 5,950.0 | 6,000.0 | 5,880.0 | 5,940.0 | 5,940.0 | 68,000 |
| 2025/01/15 | 5,850.0 | 5,880.0 | 5,730.0 | 5,860.0 | 5,860.0 | 72,900 |
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。
