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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,449 | 2,568 | 2,410 | 2,514 | +115 | +4.8 | 257,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,449 | 2,510 | 2,300 | 2,399 | -20 | -0.8 | 430,200 |
| 11/15 | 2,631 | 2,676 | 2,310 | 2,419 | -251 | -9.4 | 827,700 |
| 11/8 | 2,702 | 2,778 | 2,620 | 2,670 | -49 | -1.8 | 372,400 |
| 11/1 | 2,445 | 2,745 | 2,434 | 2,719 | +269 | +11.0 | 623,000 |
| 10/25 | 2,713 | 2,799 | 2,436 | 2,450 | -280 | -10.3 | 635,100 |
| 10/18 | 2,613 | 2,768 | 2,577 | 2,730 | +138 | +5.3 | 692,300 |
| 10/11 | 2,915 | 2,929 | 2,583 | 2,592 | -234 | -8.3 | 1,163,100 |
| 10/4 | 2,950 | 3,085 | 2,635 | 2,826 | -194 | -6.4 | 3,234,800 |
| 9/27 | 2,437 | 3,045 | 2,425 | 3,020 | +733 | +32.1 | 7,424,900 |
| 9/20 | 2,209 | 2,380 | 2,111 | 2,287 | +55 | +2.5 | 1,510,100 |
| 9/13 | 1,762 | 2,572 | 1,756 | 2,232 | +393 | +21.4 | 4,779,700 |
| 9/6 | 2,100 | 2,100 | 1,800 | 1,839 | -258 | -12.3 | 461,500 |
| 8/30 | 2,030 | 2,161 | 1,946 | 2,097 | +86 | +4.3 | 277,400 |
| 8/23 | 1,984 | 2,074 | 1,932 | 2,011 | +28 | +1.4 | 288,100 |
| 8/16 | 1,756 | 1,992 | 1,744 | 1,983 | +200 | +11.2 | 513,500 |
| 8/9 | 1,786 | 1,942 | 1,521 | 1,783 | -138 | -7.2 | 1,301,400 |
| 8/2 | 2,271 | 2,284 | 1,905 | 1,921 | -300 | -13.5 | 534,900 |
| 7/26 | 2,470 | 2,485 | 2,155 | 2,221 | -285 | -11.4 | 494,100 |
| 7/19 | 2,606 | 2,635 | 2,370 | 2,506 | -54 | -2.1 | 581,500 |
| 7/12 | 2,411 | 2,650 | 2,335 | 2,560 | +143 | +5.9 | 706,100 |
| 7/5 | 2,301 | 2,560 | 2,226 | 2,417 | +110 | +4.8 | 799,400 |
| 6/28 | 2,474 | 2,483 | 2,306 | 2,307 | -167 | -6.8 | 489,100 |
| 6/21 | 2,554 | 2,590 | 2,310 | 2,474 | -66 | -2.6 | 501,100 |
| 6/14 | 2,611 | 2,742 | 2,504 | 2,540 | -102 | -3.9 | 562,800 |
| 6/7 | 2,670 | 3,040 | 2,605 | 2,642 | -28 | -1.1 | 1,028,400 |
| 5/31 | 2,563 | 2,686 | 2,380 | 2,670 | +105 | +4.1 | 719,000 |
| 5/24 | 2,680 | 2,914 | 2,563 | 2,565 | -135 | -5.0 | 693,500 |
| 5/17 | 3,300 | 3,505 | 2,615 | 2,700 | -645 | -19.3 | 1,232,300 |
| 5/10 | 3,330 | 3,520 | 3,260 | 3,345 | +125 | +3.9 | 504,000 |
| 5/2 | 3,305 | 3,335 | 3,140 | 3,220 | -80 | -2.4 | 266,900 |
▶︎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
