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
2,362.2
円
取引時間外
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 5,040 | 5,430 | 4,970 | 5,430 | +470 | +9.5 | 438,800 |
| 12/26 | 5,160 | 5,270 | 4,960 | 4,960 | -250 | -4.8 | 251,900 |
| 12/25 | 5,530 | 5,590 | 5,120 | 5,210 | -220 | -4.1 | 567,700 |
| 12/22 | 5,390 | 5,430 | 5,330 | 5,430 | +700 | +14.8 | 279,200 |
| 12/21 | 4,825 | 4,915 | 4,725 | 4,730 | -210 | -4.3 | 183,200 |
| 12/20 | 5,200 | 5,230 | 4,885 | 4,940 | -90 | -1.8 | 275,400 |
| 12/19 | 4,840 | 5,200 | 4,765 | 5,030 | +75 | +1.5 | 299,800 |
| 12/18 | 4,880 | 5,130 | 4,820 | 4,955 | +80 | +1.6 | 237,900 |
| 12/15 | 4,880 | 5,220 | 4,795 | 4,875 | -55 | -1.1 | 360,500 |
| 12/14 | 5,440 | 5,480 | 4,930 | 4,930 | -410 | -7.7 | 430,400 |
| 12/13 | 5,460 | 5,530 | 5,160 | 5,340 | -220 | -4.0 | 466,900 |
| 12/12 | 6,080 | 6,140 | 5,330 | 5,560 | -220 | -3.8 | 637,500 |
| 12/11 | 5,670 | 5,840 | 5,320 | 5,780 | +410 | +7.6 | 397,400 |
| 12/8 | 5,430 | 5,560 | 5,280 | 5,370 | -140 | -2.5 | 177,000 |
| 12/7 | 5,640 | 5,640 | 5,370 | 5,510 | -230 | -4.0 | 215,400 |
| 12/6 | 5,870 | 6,050 | 5,720 | 5,740 | +50 | +0.9 | 234,900 |
| 12/5 | 6,010 | 6,030 | 5,650 | 5,690 | -460 | -7.5 | 290,200 |
| 12/4 | 5,810 | 6,360 | 5,810 | 6,150 | +300 | +5.1 | 457,700 |
| 12/1 | 5,890 | 6,300 | 5,700 | 5,850 | -70 | -1.2 | 491,900 |
| 11/30 | 5,500 | 6,060 | 5,420 | 5,920 | +400 | +7.3 | 470,100 |
| 11/29 | 5,310 | 5,580 | 5,230 | 5,520 | +20 | +0.4 | 391,800 |
| 11/28 | 5,700 | 6,060 | 5,250 | 5,500 | -650 | -10.6 | 993,300 |
| 11/27 | 6,400 | 6,490 | 6,070 | 6,150 | -350 | -5.4 | 513,900 |
| 11/24 | 6,730 | 6,970 | 6,420 | 6,500 | -120 | -1.8 | 844,900 |
| 11/22 | 6,290 | 6,750 | 6,130 | 6,620 | +210 | +3.3 | 844,200 |
| 11/21 | 6,700 | 6,820 | 5,840 | 6,410 | -10 | -0.2 | 1,153,800 |
| 11/20 | 6,260 | 7,070 | 6,200 | 6,420 | +180 | +2.9 | 1,518,800 |
| 11/17 | 5,560 | 6,500 | 5,550 | 6,240 | +630 | +11.2 | 1,113,100 |
| 11/16 | 5,250 | 5,660 | 5,070 | 5,610 | +380 | +7.3 | 542,900 |
| 11/15 | 5,500 | 5,580 | 5,160 | 5,230 | +130 | +2.6 | 683,600 |
▶︎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