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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,474 | 2,483 | 2,352 | 2,352 | -122 | -4.9 | 376,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 6,260 | 7,070 | 5,840 | 6,500 | +260 | +4.2 | 4,361,700 |
| 11/17 | 4,420 | 6,500 | 4,100 | 6,240 | +1,940 | +45.1 | 4,419,400 |
| 11/10 | 4,050 | 4,330 | 3,835 | 4,300 | +490 | +12.9 | 2,189,400 |
| 11/2 | 3,610 | 3,860 | 3,440 | 3,810 | +95 | +2.6 | 1,403,900 |
| 10/27 | 3,890 | 4,365 | 3,655 | 3,715 | -295 | -7.4 | 3,169,800 |
| 10/20 | 3,450 | 4,460 | 3,345 | 4,010 | +295 | +7.9 | 5,801,300 |
| 10/13 | 3,635 | 4,325 | 3,600 | 3,715 | +155 | +4.4 | 4,254,400 |
| 10/6 | 3,355 | 3,635 | 3,130 | 3,560 | +295 | +9.0 | 2,458,900 |
| 9/29 | 2,659 | 3,265 | 2,643 | 3,265 | +567 | +21.0 | 1,342,000 |
| 9/22 | 2,788 | 2,840 | 2,525 | 2,698 | -157 | -5.5 | 876,500 |
| 9/15 | 3,020 | 3,095 | 2,783 | 2,855 | -285 | -9.1 | 937,500 |
| 9/8 | 3,085 | 3,160 | 2,926 | 3,140 | +225 | +7.7 | 1,167,000 |
| 9/1 | 2,757 | 2,972 | 2,722 | 2,915 | +142 | +5.1 | 1,683,700 |
| 8/25 | 2,453 | 3,030 | 2,446 | 2,773 | +470 | +20.4 | 2,885,000 |
| 8/18 | 2,274 | 2,435 | 2,227 | 2,303 | +30 | +1.3 | 768,900 |
| 8/10 | 2,150 | 2,630 | 2,055 | 2,273 | +173 | +8.2 | 2,568,200 |
| 8/4 | 2,153 | 2,279 | 2,080 | 2,100 | +8 | +0.4 | 664,600 |
| 7/28 | 1,985 | 2,138 | 1,942 | 2,092 | +126 | +6.4 | 842,100 |
| 7/21 | 1,929 | 2,049 | 1,910 | 1,966 | +45 | +2.3 | 426,900 |
| 7/14 | 1,898 | 1,954 | 1,841 | 1,921 | +23 | +1.2 | 395,700 |
| 7/7 | 1,904 | 1,941 | 1,763 | 1,898 | +4 | +0.2 | 714,800 |
| 6/30 | 1,950 | 1,990 | 1,817 | 1,894 | -106 | -5.3 | 809,400 |
| 6/23 | 1,987 | 2,283 | 1,870 | 2,000 | -26 | -1.3 | 2,755,900 |
| 6/16 | 1,943 | 2,165 | 1,900 | 2,026 | +126 | +6.6 | 1,158,400 |
| 6/9 | 1,691 | 1,960 | 1,678 | 1,900 | +254 | +15.4 | 921,700 |
| 6/2 | 1,725 | 1,877 | 1,611 | 1,646 | -46 | -2.7 | 819,900 |
| 5/26 | 1,439 | 1,714 | 1,430 | 1,692 | +255 | +17.8 | 844,000 |
| 5/19 | 1,393 | 1,453 | 1,368 | 1,437 | +42 | +3.0 | 165,900 |
| 5/12 | 1,401 | 1,432 | 1,380 | 1,395 | +9 | +0.7 | 113,400 |
| 5/2 | 1,411 | 1,427 | 1,361 | 1,386 | -59 | -4.1 | 151,100 |
▶︎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