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
2,515.7
円
(12:56)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,500 (23/12/29) | 1,521 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,430 (24/01/04) | 1,521 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,601 | 2,778 | 2,300 | 2,514 | -173 | -6.4 | 2,017,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,916 | 2,981 | 2,434 | 2,687 | -167 | -5.9 | 5,332,100 |
| 24/09 | 2,100 | 3,085 | 1,756 | 2,854 | +757 | +36.1 | 15,063,200 |
| 24/08 | 2,113 | 2,161 | 1,521 | 2,097 | -39 | -1.8 | 2,561,200 |
| 24/07 | 2,301 | 2,650 | 2,037 | 2,136 | -171 | -7.4 | 2,935,200 |
| 24/06 | 2,670 | 3,040 | 2,306 | 2,307 | -363 | -13.6 | 2,581,400 |
| 24/05 | 3,225 | 3,520 | 2,380 | 2,670 | -575 | -17.7 | 3,332,400 |
| 24/04 | 4,125 | 4,130 | 3,000 | 3,245 | -810 | -20.0 | 3,418,000 |
| 24/03 | 5,260 | 5,750 | 3,970 | 4,055 | -1,305 | -24.4 | 4,648,200 |
| 24/02 | 5,290 | 5,630 | 3,800 | 5,360 | -10 | -0.2 | 7,209,000 |
| 24/01 | 6,130 | 6,430 | 4,980 | 5,370 | -930 | -14.8 | 4,925,000 |
| 23/12 | 5,890 | 6,500 | 4,725 | 6,300 | +380 | +6.4 | 8,718,100 |
| 23/11 | 3,660 | 7,070 | 3,440 | 5,920 | +2,310 | +64.0 | 14,096,300 |
| 23/10 | 3,355 | 4,460 | 3,130 | 3,610 | +345 | +10.6 | 16,331,600 |
| 23/09 | 2,741 | 3,265 | 2,525 | 3,265 | +535 | +19.6 | 5,071,000 |
| 23/08 | 2,190 | 3,030 | 2,055 | 2,730 | +588 | +27.5 | 7,667,400 |
| 23/07 | 1,904 | 2,223 | 1,763 | 2,142 | +248 | +13.1 | 2,534,500 |
| 23/06 | 1,666 | 2,283 | 1,611 | 1,894 | +214 | +12.7 | 5,785,600 |
| 23/05 | 1,411 | 1,877 | 1,361 | 1,680 | +235 | +16.3 | 1,954,100 |
| 23/04 | 1,535 | 1,570 | 1,418 | 1,445 | -69 | -4.6 | 450,400 |
| 23/03 | 1,407 | 1,560 | 1,290 | 1,514 | +116 | +8.3 | 860,200 |
| 23/02 | 1,453 | 1,519 | 1,300 | 1,398 | -48 | -3.3 | 839,400 |
| 23/01 | 1,414 | 1,510 | 1,373 | 1,446 | +32 | +2.3 | 516,700 |
| 22/12 | 1,521 | 1,724 | 1,386 | 1,414 | -64 | -4.3 | 2,100,400 |
| 22/11 | 1,491 | 1,680 | 1,224 | 1,478 | 0 | 0.0 | 2,640,900 |
| 22/10 | 1,314 | 1,525 | 1,311 | 1,478 | +137 | +10.2 | 1,648,500 |
| 22/09 | 1,333 | 1,459 | 1,150 | 1,341 | +14 | +1.1 | 2,102,600 |
| 22/08 | 1,238 | 1,390 | 1,208 | 1,327 | +100 | +8.2 | 774,200 |
| 22/07 | 1,220 | 1,241 | 1,163 | 1,227 | +5 | +0.4 | 446,200 |
| 22/06 | 1,439 | 1,476 | 1,210 | 1,222 | -203 | -14.3 | 771,700 |
| 22/05 | 1,375 | 1,510 | 1,160 | 1,425 | +44 | +3.2 | 1,814,600 |
▶︎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
