メガチップス
6875プライム/電気機器/MegaChips Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 8,680.0 | 8,880.0 | 8,660.0 | 8,750.0 | -80.0 | -0.91% | 151,200 |
| 2026-03-12 | 8,840.0 | 8,890.0 | 8,710.0 | 8,830.0 | -60.0 | -0.67% | 95,700 |
| 2026-03-11 | 8,970.0 | 9,040.0 | 8,890.0 | 8,890.0 | +30.0 | +0.34% | 85,100 |
| 2026-03-10 | 8,680.0 | 8,920.0 | 8,680.0 | 8,860.0 | +330.0 | +3.87% | 112,200 |
| 2026-03-09 | 8,490.0 | 8,550.0 | 8,320.0 | 8,530.0 | -270.0 | -3.07% | 228,000 |
| 2026-03-06 | 8,880.0 | 8,930.0 | 8,750.0 | 8,800.0 | -280.0 | -3.08% | 152,000 |
| 2026-03-05 | 9,040.0 | 9,140.0 | 8,980.0 | 9,080.0 | +220.0 | +2.48% | 144,500 |
| 2026-03-04 | 9,050.0 | 9,160.0 | 8,800.0 | 8,860.0 | -490.0 | -5.24% | 207,300 |
| 2026-03-03 | 9,280.0 | 9,580.0 | 9,270.0 | 9,350.0 | +150.0 | +1.63% | 270,000 |
| 2026-03-02 | 8,990.0 | 9,230.0 | 8,990.0 | 9,200.0 | +60.0 | +0.66% | 135,500 |
| 2026-02-27 | 8,990.0 | 9,140.0 | 8,960.0 | 9,140.0 | +10.0 | +0.11% | 106,700 |
| 2026-02-26 | 9,020.0 | 9,230.0 | 9,020.0 | 9,130.0 | +220.0 | +2.47% | 145,100 |
| 2026-02-25 | 9,120.0 | 9,140.0 | 8,840.0 | 8,910.0 | -240.0 | -2.62% | 139,200 |
| 2026-02-24 | 9,000.0 | 9,190.0 | 8,940.0 | 9,150.0 | +100.0 | +1.10% | 100,400 |
| 2026-02-20 | 8,920.0 | 9,090.0 | 8,920.0 | 9,050.0 | +70.0 | +0.78% | 76,100 |
| 2026-02-19 | 9,040.0 | 9,080.0 | 8,950.0 | 8,980.0 | +80.0 | +0.90% | 74,600 |
| 2026-02-18 | 8,880.0 | 9,000.0 | 8,840.0 | 8,900.0 | +30.0 | +0.34% | 84,400 |
| 2026-02-17 | 8,690.0 | 8,890.0 | 8,690.0 | 8,870.0 | +180.0 | +2.07% | 96,900 |
| 2026-02-16 | 8,960.0 | 8,970.0 | 8,630.0 | 8,690.0 | -290.0 | -3.23% | 160,000 |
| 2026-02-13 | 8,940.0 | 9,060.0 | 8,850.0 | 8,980.0 | -10.0 | -0.11% | 117,900 |
| 2026-02-12 | 8,910.0 | 9,100.0 | 8,910.0 | 8,990.0 | +150.0 | +1.70% | 128,500 |
| 2026-02-10 | 8,900.0 | 9,070.0 | 8,750.0 | 8,840.0 | -100.0 | -1.12% | 181,200 |
| 2026-02-09 | 8,850.0 | 9,090.0 | 8,690.0 | 8,940.0 | +60.0 | +0.68% | 274,700 |
| 2026-02-06 | 8,740.0 | 8,880.0 | 8,610.0 | 8,880.0 | +270.0 | +3.14% | 196,900 |
| 2026-02-05 | 8,610.0 | 8,750.0 | 8,520.0 | 8,610.0 | +90.0 | +1.06% | 140,600 |
| 2026-02-04 | 8,450.0 | 8,640.0 | 8,420.0 | 8,520.0 | -10.0 | -0.12% | 165,800 |
| 2026-02-03 | 8,340.0 | 8,680.0 | 8,300.0 | 8,530.0 | +290.0 | +3.52% | 121,800 |
| 2026-02-02 | 8,300.0 | 8,450.0 | 8,230.0 | 8,240.0 | -260.0 | -3.06% | 159,700 |
| 2026-01-30 | 8,480.0 | 8,570.0 | 8,400.0 | 8,500.0 | 0.0 | 0.00% | 68,100 |
| 2026-01-29 | 8,420.0 | 8,560.0 | 8,280.0 | 8,500.0 | +20.0 | +0.24% | 213,800 |
| 2026-01-28 | 8,620.0 | 8,670.0 | 8,440.0 | 8,480.0 | -220.0 | -2.53% | 109,200 |
| 2026-01-27 | 8,430.0 | 8,710.0 | 8,400.0 | 8,700.0 | +250.0 | +2.96% | 143,400 |
| 2026-01-26 | 8,660.0 | 8,710.0 | 8,450.0 | 8,450.0 | -430.0 | -4.84% | 98,200 |
| 2026-01-23 | 8,780.0 | 8,930.0 | 8,640.0 | 8,880.0 | +100.0 | +1.14% | 120,500 |
| 2026-01-22 | 8,680.0 | 8,850.0 | 8,670.0 | 8,780.0 | +110.0 | +1.27% | 111,600 |
| 2026-01-21 | 8,400.0 | 8,670.0 | 8,330.0 | 8,670.0 | +170.0 | +2.00% | 119,500 |
| 2026-01-20 | 8,540.0 | 8,620.0 | 8,400.0 | 8,500.0 | -180.0 | -2.07% | 84,300 |
| 2026-01-19 | 8,810.0 | 8,900.0 | 8,600.0 | 8,680.0 | +360.0 | +4.33% | 215,200 |
| 2026-01-16 | 8,390.0 | 8,570.0 | 8,300.0 | 8,320.0 | -40.0 | -0.48% | 104,600 |
| 2026-01-15 | 8,180.0 | 8,360.0 | 8,180.0 | 8,360.0 | +160.0 | +1.95% | 72,900 |
| 2026-01-14 | 8,210.0 | 8,300.0 | 8,180.0 | 8,200.0 | 0.0 | 0.00% | 83,600 |
| 2026-01-13 | 8,130.0 | 8,210.0 | 8,010.0 | 8,200.0 | +270.0 | +3.40% | 101,900 |
| 2026-01-09 | 7,930.0 | 8,040.0 | 7,930.0 | 7,930.0 | 0.0 | 0.00% | 75,500 |
| 2026-01-08 | 7,970.0 | 8,070.0 | 7,910.0 | 7,930.0 | -40.0 | -0.50% | 75,600 |
| 2026-01-07 | 7,970.0 | 8,060.0 | 7,880.0 | 7,970.0 | +60.0 | +0.76% | 102,600 |
| 2026-01-06 | 8,170.0 | 8,180.0 | 7,850.0 | 7,910.0 | -160.0 | -1.98% | 125,200 |
| 2026-01-05 | 7,950.0 | 8,100.0 | 7,910.0 | 8,070.0 | +140.0 | +1.77% | 62,900 |
| 2025-12-30 | 8,090.0 | 8,090.0 | 7,900.0 | 7,930.0 | -150.0 | -1.86% | 85,000 |
| 2025-12-29 | 8,120.0 | 8,170.0 | 8,020.0 | 8,080.0 | +50.0 | +0.62% | 75,500 |
| 2025-12-26 | 8,020.0 | 8,060.0 | 7,960.0 | 8,030.0 | +50.0 | +0.63% | 48,300 |
| 2025-12-25 | 7,980.0 | 8,050.0 | 7,930.0 | 7,980.0 | -20.0 | -0.25% | 41,100 |
| 2025-12-24 | 7,910.0 | 8,070.0 | 7,850.0 | 8,000.0 | +60.0 | +0.76% | 49,300 |
| 2025-12-23 | 7,890.0 | 7,980.0 | 7,830.0 | 7,940.0 | +130.0 | +1.66% | 47,000 |
| 2025-12-22 | 7,840.0 | 7,910.0 | 7,770.0 | 7,810.0 | +120.0 | +1.56% | 68,900 |
| 2025-12-19 | 7,850.0 | 7,890.0 | 7,660.0 | 7,690.0 | -100.0 | -1.28% | 165,400 |
| 2025-12-18 | 7,970.0 | 8,070.0 | 7,770.0 | 7,790.0 | -290.0 | -3.59% | 103,700 |
| 2025-12-17 | 7,900.0 | 8,080.0 | 7,900.0 | 8,080.0 | +200.0 | +2.54% | 60,800 |
| 2025-12-16 | 7,970.0 | 7,970.0 | 7,850.0 | 7,880.0 | -50.0 | -0.63% | 105,500 |
| 2025-12-15 | 8,000.0 | 8,040.0 | 7,880.0 | 7,930.0 | -140.0 | -1.73% | 81,300 |
| 2025-12-12 | 8,110.0 | 8,130.0 | 8,040.0 | 8,070.0 | +10.0 | +0.12% | 96,600 |
| 2025-12-11 | 8,480.0 | 8,490.0 | 7,830.0 | 8,060.0 | -420.0 | -4.95% | 231,700 |
| 2025-12-10 | 8,520.0 | 8,580.0 | 8,430.0 | 8,480.0 | -30.0 | -0.35% | 87,100 |
| 2025-12-09 | 8,400.0 | 8,520.0 | 8,340.0 | 8,510.0 | +100.0 | +1.19% | 139,300 |
| 2025-12-08 | 8,250.0 | 8,410.0 | 8,220.0 | 8,410.0 | +120.0 | +1.45% | 97,400 |
| 2025-12-05 | 8,160.0 | 8,320.0 | 8,120.0 | 8,290.0 | +130.0 | +1.59% | 111,200 |
| 2025-12-04 | 8,110.0 | 8,240.0 | 8,090.0 | 8,160.0 | +160.0 | +2.00% | 121,300 |
| 2025-12-03 | 8,090.0 | 8,130.0 | 8,000.0 | 8,000.0 | -40.0 | -0.50% | 120,900 |
| 2025-12-02 | 8,020.0 | 8,130.0 | 7,980.0 | 8,040.0 | -10.0 | -0.12% | 104,200 |
| 2025-12-01 | 8,140.0 | 8,330.0 | 8,010.0 | 8,050.0 | +200.0 | +2.55% | 260,700 |
| 2025-11-28 | 7,900.0 | 7,930.0 | 7,800.0 | 7,850.0 | -50.0 | -0.63% | 78,700 |
| 2025-11-27 | 7,760.0 | 7,960.0 | 7,760.0 | 7,900.0 | +160.0 | +2.07% | 96,100 |
| 2025-11-26 | 7,700.0 | 7,850.0 | 7,620.0 | 7,740.0 | +60.0 | +0.78% | 86,300 |
| 2025-11-25 | 7,660.0 | 7,780.0 | 7,550.0 | 7,680.0 | +170.0 | +2.26% | 131,100 |
| 2025-11-21 | 7,300.0 | 7,570.0 | 7,250.0 | 7,510.0 | -110.0 | -1.44% | 165,300 |
| 2025-11-20 | 7,600.0 | 7,680.0 | 7,380.0 | 7,620.0 | +130.0 | +1.74% | 210,600 |
| 2025-11-19 | 7,670.0 | 7,680.0 | 7,450.0 | 7,490.0 | -180.0 | -2.35% | 235,000 |
| 2025-11-18 | 7,970.0 | 8,000.0 | 7,620.0 | 7,670.0 | -350.0 | -4.36% | 200,200 |
| 2025-11-17 | 8,400.0 | 8,420.0 | 7,930.0 | 8,020.0 | -370.0 | -4.41% | 200,700 |
| 2025-11-14 | 8,450.0 | 8,610.0 | 8,290.0 | 8,390.0 | -230.0 | -2.67% | 250,000 |
| 2025-11-13 | 8,750.0 | 8,760.0 | 8,540.0 | 8,620.0 | -190.0 | -2.16% | 275,400 |
| 2025-11-12 | 8,730.0 | 8,840.0 | 8,550.0 | 8,810.0 | +200.0 | +2.32% | 340,900 |
| 2025-11-11 | 8,410.0 | 8,620.0 | 8,220.0 | 8,610.0 | +150.0 | +1.77% | 243,800 |
| 2025-11-10 | 8,850.0 | 8,870.0 | 8,240.0 | 8,460.0 | +360.0 | +4.44% | 341,500 |
| 2025-11-07 | 8,400.0 | 8,500.0 | 8,020.0 | 8,100.0 | +80.0 | +1.00% | 243,700 |
| 2025-11-06 | 8,190.0 | 8,300.0 | 8,010.0 | 8,020.0 | -60.0 | -0.74% | 127,700 |
| 2025-11-05 | 8,150.0 | 8,310.0 | 7,900.0 | 8,080.0 | -90.0 | -1.10% | 170,800 |
| 2025-11-04 | 8,070.0 | 8,340.0 | 8,070.0 | 8,170.0 | +60.0 | +0.74% | 120,300 |
| 2025-10-31 | 8,030.0 | 8,140.0 | 8,010.0 | 8,110.0 | +90.0 | +1.12% | 69,400 |
| 2025-10-30 | 7,770.0 | 8,040.0 | 7,750.0 | 8,020.0 | +270.0 | +3.48% | 200,200 |
| 2025-10-29 | 7,660.0 | 7,800.0 | 7,620.0 | 7,750.0 | +100.0 | +1.31% | 97,300 |
| 2025-10-28 | 7,650.0 | 7,660.0 | 7,580.0 | 7,650.0 | -80.0 | -1.03% | 80,700 |
| 2025-10-27 | 7,710.0 | 7,790.0 | 7,650.0 | 7,730.0 | +10.0 | +0.13% | 127,800 |
| 2025-10-24 | 7,690.0 | 7,750.0 | 7,630.0 | 7,720.0 | +30.0 | +0.39% | 72,100 |
| 2025-10-23 | 7,700.0 | 7,770.0 | 7,630.0 | 7,690.0 | -120.0 | -1.54% | 133,500 |
| 2025-10-22 | 7,950.0 | 7,970.0 | 7,740.0 | 7,810.0 | -170.0 | -2.13% | 92,900 |
| 2025-10-21 | 8,020.0 | 8,110.0 | 7,950.0 | 7,980.0 | +60.0 | +0.76% | 119,900 |
| 2025-10-20 | 7,910.0 | 7,960.0 | 7,760.0 | 7,920.0 | +130.0 | +1.67% | 73,200 |
| 2025-10-17 | 7,700.0 | 7,970.0 | 7,640.0 | 7,790.0 | +50.0 | +0.65% | 136,000 |
| 2025-10-16 | 7,820.0 | 7,850.0 | 7,630.0 | 7,740.0 | -50.0 | -0.64% | 95,600 |
| 2025-10-15 | 7,860.0 | 7,920.0 | 7,780.0 | 7,790.0 | -70.0 | -0.89% | 97,200 |
| 2025-10-14 | 7,860.0 | 7,990.0 | 7,810.0 | 7,860.0 | -30.0 | -0.38% | 133,600 |
| 2025-10-10 | 8,100.0 | 8,100.0 | 7,820.0 | 7,890.0 | -360.0 | -4.36% | 146,900 |
| 2025-10-09 | 8,240.0 | 8,370.0 | 8,130.0 | 8,250.0 | +150.0 | +1.85% | 115,500 |
| 2025-10-08 | 8,100.0 | 8,200.0 | 8,060.0 | 8,100.0 | -140.0 | -1.70% | 99,700 |
| 2025-10-07 | 8,220.0 | 8,430.0 | 8,200.0 | 8,240.0 | +40.0 | +0.49% | 202,800 |
| 2025-10-06 | 8,230.0 | 8,260.0 | 7,990.0 | 8,200.0 | -110.0 | -1.32% | 263,000 |
| 2025-10-03 | 8,680.0 | 8,760.0 | 8,150.0 | 8,310.0 | -460.0 | -5.25% | 419,400 |
| 2025-10-02 | 7,880.0 | 8,790.0 | 7,860.0 | 8,770.0 | +1190.0 | +15.70% | 923,200 |
| 2025-10-01 | 7,430.0 | 7,630.0 | 7,160.0 | 7,580.0 | +150.0 | +2.02% | 312,900 |
| 2025-09-30 | 7,390.0 | 7,490.0 | 7,320.0 | 7,430.0 | +70.0 | +0.95% | 133,100 |
| 2025-09-29 | 7,230.0 | 7,390.0 | 7,220.0 | 7,360.0 | +120.0 | +1.66% | 106,500 |
| 2025-09-26 | 7,200.0 | 7,260.0 | 7,150.0 | 7,240.0 | +70.0 | +0.98% | 124,700 |
| 2025-09-25 | 7,050.0 | 7,180.0 | 7,010.0 | 7,170.0 | +90.0 | +1.27% | 128,200 |
| 2025-09-24 | 6,930.0 | 7,130.0 | 6,930.0 | 7,080.0 | +150.0 | +2.16% | 132,600 |
| 2025-09-22 | 6,680.0 | 7,030.0 | 6,680.0 | 6,930.0 | +250.0 | +3.74% | 132,000 |
| 2025-09-19 | 6,630.0 | 6,770.0 | 6,590.0 | 6,680.0 | +200.0 | +3.09% | 150,900 |
| 2025-09-18 | 6,430.0 | 6,550.0 | 6,390.0 | 6,480.0 | +60.0 | +0.93% | 77,300 |
| 2025-09-17 | 6,350.0 | 6,470.0 | 6,350.0 | 6,420.0 | +70.0 | +1.10% | 96,300 |
| 2025-09-16 | 6,190.0 | 6,380.0 | 6,190.0 | 6,350.0 | +180.0 | +2.92% | 74,400 |
| 2025-09-12 | 6,230.0 | 6,250.0 | 6,170.0 | 6,170.0 | — | — | 56,900 |
直近120営業日分を表示