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
2,771
円
(23:57)
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) | 1,521 (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) |
---|---|---|---|---|---|---|---|
9/27 | 2,437 | 3,045 | 2,425 | 3,020 | +733 | +32.1 | 9,491,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/22 | 1,246 | 1,246 | 1,193 | 1,220 | -26 | -2.1 | 91,000 |
9/16 | 1,354 | 1,354 | 1,222 | 1,246 | -93 | -7.0 | 145,900 |
9/9 | 1,332 | 1,349 | 1,280 | 1,339 | -3 | -0.2 | 113,300 |
9/2 | 1,295 | 1,368 | 1,281 | 1,342 | -6 | -0.5 | 139,300 |
8/26 | 1,379 | 1,379 | 1,315 | 1,348 | -33 | -2.4 | 86,500 |
8/19 | 1,293 | 1,390 | 1,283 | 1,381 | +88 | +6.8 | 229,000 |
8/12 | 1,228 | 1,343 | 1,220 | 1,293 | +64 | +5.2 | 346,700 |
8/5 | 1,238 | 1,238 | 1,208 | 1,229 | +2 | +0.2 | 60,100 |
7/29 | 1,220 | 1,239 | 1,180 | 1,227 | +4 | +0.3 | 58,800 |
7/22 | 1,191 | 1,241 | 1,182 | 1,223 | +38 | +3.2 | 62,200 |
7/15 | 1,197 | 1,215 | 1,167 | 1,185 | -7 | -0.6 | 106,800 |
7/8 | 1,194 | 1,227 | 1,163 | 1,192 | +2 | +0.2 | 165,100 |
7/1 | 1,322 | 1,354 | 1,183 | 1,190 | -121 | -9.2 | 220,800 |
6/24 | 1,378 | 1,378 | 1,300 | 1,311 | -70 | -5.1 | 116,200 |
6/17 | 1,391 | 1,415 | 1,340 | 1,381 | -40 | -2.8 | 149,800 |
6/10 | 1,378 | 1,476 | 1,357 | 1,421 | +41 | +3.0 | 203,100 |
▶︎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