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 | 357,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/28 | 1,500 | 1,503 | 1,418 | 1,445 | -62 | -4.1 | 128,200 |
| 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 |
▶︎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
