6227東証S貸借
業種 機械
ＡＩメカテック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,070 (23/11/20) | 1,763 (23/07/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,430 (24/01/04) | 2,310 (24/06/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,411 | 2,460 | 2,352 | 2,352 | -102 | -4.2 | 112,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/29 | 4,040 | 4,185 | 3,970 | 4,055 | +60 | +1.5 | 206,900 |
| 3/28 | 4,080 | 4,120 | 3,995 | 3,995 | -85 | -2.1 | 108,400 |
| 3/27 | 4,010 | 4,090 | 3,970 | 4,080 | +65 | +1.6 | 129,400 |
| 3/26 | 4,000 | 4,050 | 3,975 | 4,015 | -35 | -0.9 | 130,300 |
| 3/25 | 4,170 | 4,225 | 4,050 | 4,050 | -155 | -3.7 | 141,600 |
| 3/22 | 4,410 | 4,435 | 4,185 | 4,205 | -155 | -3.6 | 126,500 |
| 3/21 | 4,310 | 4,390 | 4,240 | 4,360 | +120 | +2.8 | 185,800 |
| 3/19 | 4,265 | 4,320 | 4,105 | 4,240 | -25 | -0.6 | 142,500 |
| 3/18 | 4,175 | 4,300 | 4,105 | 4,265 | +115 | +2.8 | 160,600 |
| 3/15 | 4,185 | 4,215 | 4,040 | 4,150 | -120 | -2.8 | 170,600 |
| 3/14 | 4,300 | 4,335 | 4,115 | 4,270 | -75 | -1.7 | 162,400 |
| 3/13 | 4,620 | 4,660 | 4,305 | 4,345 | -205 | -4.5 | 187,800 |
| 3/12 | 4,405 | 4,585 | 4,300 | 4,550 | +95 | +2.1 | 173,800 |
| 3/11 | 4,385 | 4,515 | 4,280 | 4,455 | -250 | -5.3 | 266,100 |
| 3/8 | 4,900 | 4,945 | 4,655 | 4,705 | -215 | -4.4 | 224,700 |
| 3/7 | 5,250 | 5,250 | 4,840 | 4,920 | -230 | -4.5 | 239,300 |
| 3/6 | 5,100 | 5,290 | 5,080 | 5,150 | -150 | -2.8 | 160,600 |
| 3/5 | 5,290 | 5,430 | 5,170 | 5,300 | 0 | 0.0 | 242,800 |
| 3/4 | 5,570 | 5,750 | 5,220 | 5,300 | +160 | +3.1 | 494,300 |
| 3/1 | 5,260 | 5,590 | 5,000 | 5,140 | -220 | -4.1 | 993,800 |
| 2/29 | 4,515 | 5,360 | 4,480 | 5,360 | +705 | +15.2 | 1,138,500 |
| 2/28 | 4,080 | 4,735 | 4,045 | 4,655 | +590 | +14.5 | 722,300 |
| 2/27 | 4,230 | 4,270 | 4,000 | 4,065 | -170 | -4.0 | 343,300 |
| 2/26 | 3,845 | 4,280 | 3,810 | 4,235 | +330 | +8.5 | 623,900 |
| 2/22 | 4,140 | 4,175 | 3,800 | 3,905 | +100 | +2.6 | 1,117,500 |
| 2/21 | 3,805 | 3,805 | 3,805 | 3,805 | -700 | -15.5 | 71,700 |
| 2/20 | 4,430 | 4,685 | 4,380 | 4,505 | +25 | +0.6 | 352,100 |
| 2/19 | 4,710 | 4,780 | 4,420 | 4,480 | -350 | -7.3 | 467,500 |
| 2/16 | 5,240 | 5,270 | 4,820 | 4,830 | -480 | -9.0 | 469,000 |
| 2/15 | 5,250 | 5,630 | 5,200 | 5,310 | -200 | -3.6 | 449,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて