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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 2,386 | 2,397 | 2,306 | 2,307 | -45 | -1.9 | 112,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,500 | 5,580 | 5,160 | 5,230 | +130 | +2.6 | 683,600 |
| 11/14 | 4,170 | 5,130 | 4,100 | 5,100 | +650 | +14.6 | 1,304,600 |
| 11/13 | 4,420 | 4,630 | 4,235 | 4,450 | +150 | +3.5 | 775,200 |
| 11/10 | 4,110 | 4,330 | 4,035 | 4,300 | +50 | +1.2 | 401,000 |
| 11/9 | 3,955 | 4,275 | 3,920 | 4,250 | +295 | +7.5 | 560,900 |
| 11/8 | 3,995 | 4,010 | 3,835 | 3,955 | +50 | +1.3 | 306,800 |
| 11/7 | 3,950 | 4,040 | 3,860 | 3,905 | -165 | -4.1 | 321,000 |
| 11/6 | 4,050 | 4,265 | 3,990 | 4,070 | +260 | +6.8 | 599,700 |
| 11/2 | 3,605 | 3,860 | 3,605 | 3,810 | +305 | +8.7 | 447,900 |
| 11/1 | 3,660 | 3,665 | 3,440 | 3,505 | -105 | -2.9 | 308,800 |
| 10/31 | 3,750 | 3,800 | 3,510 | 3,610 | -90 | -2.4 | 318,300 |
| 10/30 | 3,610 | 3,730 | 3,590 | 3,700 | -15 | -0.4 | 328,900 |
| 10/27 | 3,900 | 3,930 | 3,655 | 3,715 | -120 | -3.1 | 525,300 |
| 10/26 | 3,940 | 4,035 | 3,820 | 3,835 | -315 | -7.6 | 474,900 |
| 10/25 | 4,195 | 4,365 | 4,015 | 4,150 | +95 | +2.3 | 977,500 |
| 10/24 | 3,870 | 4,155 | 3,790 | 4,055 | +180 | +4.7 | 606,000 |
| 10/23 | 3,890 | 4,095 | 3,850 | 3,875 | -135 | -3.4 | 586,100 |
| 10/20 | 4,250 | 4,360 | 3,840 | 4,010 | -240 | -5.7 | 1,299,100 |
| 10/19 | 4,335 | 4,460 | 4,150 | 4,250 | -175 | -4.0 | 1,146,900 |
| 10/18 | 4,050 | 4,425 | 4,015 | 4,425 | +210 | +5.0 | 1,345,300 |
| 10/17 | 3,800 | 4,215 | 3,730 | 4,215 | +530 | +14.4 | 1,187,500 |
| 10/16 | 3,450 | 3,835 | 3,345 | 3,685 | -30 | -0.8 | 822,500 |
| 10/13 | 3,755 | 3,930 | 3,600 | 3,715 | -180 | -4.6 | 1,040,000 |
| 10/12 | 4,130 | 4,325 | 3,780 | 3,895 | -170 | -4.2 | 1,789,700 |
| 10/11 | 3,945 | 4,100 | 3,750 | 4,065 | +255 | +6.7 | 869,500 |
| 10/10 | 3,635 | 3,810 | 3,635 | 3,810 | +250 | +7.0 | 555,200 |
| 10/6 | 3,530 | 3,595 | 3,280 | 3,560 | -40 | -1.1 | 658,900 |
| 10/5 | 3,410 | 3,635 | 3,400 | 3,600 | +225 | +6.7 | 508,300 |
| 10/4 | 3,225 | 3,420 | 3,205 | 3,375 | +30 | +0.9 | 356,400 |
| 10/3 | 3,275 | 3,375 | 3,130 | 3,345 | +5 | +0.2 | 460,200 |
▶︎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