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) | 2,380 (24/05/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,507 | 2,575 | 2,504 | 2,540 | +32 | +1.3 | 121,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/15 | 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 |
| 2/14 | 5,260 | 5,600 | 5,180 | 5,510 | +110 | +2.0 | 261,100 |
| 2/13 | 5,100 | 5,440 | 5,100 | 5,400 | +350 | +6.9 | 271,000 |
| 2/9 | 5,000 | 5,170 | 5,000 | 5,050 | +30 | +0.6 | 130,100 |
| 2/8 | 5,120 | 5,120 | 4,985 | 5,020 | -110 | -2.1 | 109,200 |
| 2/7 | 5,070 | 5,140 | 4,950 | 5,130 | -10 | -0.2 | 196,700 |
| 2/6 | 5,200 | 5,320 | 5,130 | 5,140 | -60 | -1.2 | 140,100 |
| 2/5 | 5,330 | 5,330 | 5,180 | 5,200 | -100 | -1.9 | 101,200 |
| 2/2 | 5,250 | 5,380 | 5,220 | 5,300 | +50 | +1.0 | 101,500 |
| 2/1 | 5,290 | 5,350 | 5,240 | 5,250 | -120 | -2.2 | 142,500 |
▶︎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