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
(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) | 2,380 (24/05/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 2,554 | 2,590 | 2,380 | 2,380 | -160 | -6.3 | 481,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/21 | 1,513 | 1,537 | 1,483 | 1,507 | -9 | -0.6 | 76,700 |
| 4/14 | 1,488 | 1,545 | 1,488 | 1,516 | +31 | +2.1 | 83,600 |
| 4/7 | 1,535 | 1,570 | 1,480 | 1,485 | -29 | -1.9 | 161,900 |
| 3/31 | 1,528 | 1,560 | 1,454 | 1,514 | -14 | -0.9 | 207,500 |
| 3/24 | 1,377 | 1,541 | 1,347 | 1,528 | +150 | +10.9 | 248,400 |
| 3/17 | 1,373 | 1,378 | 1,290 | 1,378 | -10 | -0.7 | 187,900 |
| 3/10 | 1,425 | 1,435 | 1,388 | 1,388 | -19 | -1.4 | 109,400 |
| 3/3 | 1,380 | 1,438 | 1,372 | 1,407 | +30 | +2.2 | 144,500 |
| 2/24 | 1,400 | 1,419 | 1,377 | 1,377 | -13 | -0.9 | 106,500 |
| 2/17 | 1,345 | 1,429 | 1,336 | 1,390 | +46 | +3.4 | 165,800 |
| 2/10 | 1,485 | 1,498 | 1,300 | 1,344 | -130 | -8.8 | 424,800 |
| 2/3 | 1,455 | 1,519 | 1,433 | 1,474 | +19 | +1.3 | 140,200 |
| 1/27 | 1,443 | 1,500 | 1,442 | 1,455 | +36 | +2.5 | 141,600 |
| 1/20 | 1,422 | 1,452 | 1,411 | 1,419 | -29 | -2.0 | 114,500 |
| 1/13 | 1,467 | 1,510 | 1,432 | 1,448 | +11 | +0.8 | 114,200 |
| 1/6 | 1,414 | 1,437 | 1,373 | 1,437 | +23 | +1.6 | 111,000 |
| 12/30 | 1,450 | 1,473 | 1,386 | 1,414 | -38 | -2.6 | 212,300 |
| 12/23 | 1,570 | 1,637 | 1,420 | 1,452 | -120 | -7.6 | 427,400 |
| 12/16 | 1,682 | 1,707 | 1,536 | 1,572 | -130 | -7.6 | 459,600 |
| 12/9 | 1,565 | 1,724 | 1,515 | 1,702 | +165 | +10.7 | 826,800 |
| 12/2 | 1,649 | 1,680 | 1,450 | 1,537 | -55 | -3.5 | 796,400 |
| 11/25 | 1,354 | 1,599 | 1,345 | 1,592 | +259 | +19.4 | 689,000 |
| 11/18 | 1,263 | 1,356 | 1,246 | 1,333 | +71 | +5.6 | 303,900 |
| 11/11 | 1,455 | 1,520 | 1,224 | 1,262 | -176 | -12.2 | 773,500 |
| 11/4 | 1,450 | 1,535 | 1,418 | 1,438 | +3 | +0.2 | 305,000 |
| 10/28 | 1,392 | 1,525 | 1,373 | 1,435 | +65 | +4.7 | 606,100 |
| 10/21 | 1,391 | 1,425 | 1,359 | 1,370 | -31 | -2.2 | 203,600 |
| 10/14 | 1,434 | 1,449 | 1,351 | 1,401 | -69 | -4.7 | 203,300 |
| 10/7 | 1,314 | 1,512 | 1,311 | 1,470 | +129 | +9.6 | 582,900 |
| 9/30 | 1,201 | 1,459 | 1,150 | 1,341 | +121 | +9.9 | 1,665,000 |
▶︎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