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
2,533.9
円
(15:23)
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 | 2,531 | +132 | +5.5 | 270,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,115 | 3,345 | 3,000 | 3,300 | +160 | +5.1 | 914,600 |
| 4/19 | 3,410 | 3,450 | 3,065 | 3,140 | -320 | -9.3 | 681,800 |
| 4/12 | 3,515 | 3,705 | 3,380 | 3,460 | -55 | -1.6 | 767,400 |
| 4/5 | 4,125 | 4,130 | 3,440 | 3,515 | -540 | -13.3 | 970,900 |
| 3/29 | 4,170 | 4,225 | 3,970 | 4,055 | -150 | -3.6 | 716,600 |
| 3/22 | 4,175 | 4,435 | 4,105 | 4,205 | +55 | +1.3 | 615,400 |
| 3/15 | 4,385 | 4,660 | 4,040 | 4,150 | -555 | -11.8 | 960,700 |
| 3/8 | 5,570 | 5,750 | 4,655 | 4,705 | -435 | -8.5 | 1,361,700 |
| 3/1 | 3,845 | 5,590 | 3,810 | 5,140 | +1,235 | +31.6 | 3,821,800 |
| 2/22 | 4,710 | 4,780 | 3,800 | 3,905 | -925 | -19.2 | 2,008,800 |
| 2/16 | 5,100 | 5,630 | 4,820 | 4,830 | -220 | -4.4 | 1,450,900 |
| 2/9 | 5,330 | 5,330 | 4,950 | 5,050 | -250 | -4.7 | 677,300 |
| 2/2 | 5,550 | 5,740 | 5,220 | 5,300 | -280 | -5.0 | 665,600 |
| 1/26 | 5,650 | 6,040 | 5,400 | 5,580 | +230 | +4.3 | 1,739,100 |
| 1/19 | 5,320 | 5,640 | 4,980 | 5,350 | -110 | -2.0 | 963,400 |
| 1/12 | 6,050 | 6,170 | 5,350 | 5,460 | -320 | -5.5 | 1,035,200 |
| 1/5 | 6,130 | 6,430 | 5,700 | 5,780 | -520 | -8.3 | 765,700 |
| 12/29 | 5,530 | 6,500 | 4,960 | 6,300 | +870 | +16.0 | 3,282,800 |
| 12/22 | 4,880 | 5,430 | 4,725 | 5,430 | +555 | +11.4 | 1,275,500 |
| 12/15 | 5,670 | 6,140 | 4,795 | 4,875 | -495 | -9.2 | 2,292,700 |
| 12/8 | 5,810 | 6,360 | 5,280 | 5,370 | -480 | -8.2 | 1,375,200 |
| 12/1 | 6,400 | 6,490 | 5,230 | 5,850 | -650 | -10.0 | 2,861,000 |
| 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 |
▶︎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
