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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,490 | 1,495 | 1,364 | 1,380 | -117 | -7.8 | 289,200 |
| 5/27 | 1,348 | 1,510 | 1,287 | 1,497 | +210 | +16.3 | 977,800 |
| 5/20 | 1,236 | 1,325 | 1,160 | 1,287 | -32 | -2.4 | 446,500 |
| 5/13 | 1,341 | 1,366 | 1,286 | 1,319 | -20 | -1.5 | 168,800 |
| 5/6 | 1,375 | 1,383 | 1,323 | 1,339 | -42 | -3.0 | 67,400 |
| 4/28 | 1,436 | 1,476 | 1,361 | 1,381 | -85 | -5.8 | 162,700 |
| 4/22 | 1,430 | 1,538 | 1,395 | 1,466 | +46 | +3.2 | 303,600 |
| 4/15 | 1,399 | 1,480 | 1,355 | 1,420 | +21 | +1.5 | 181,900 |
| 4/8 | 1,520 | 1,536 | 1,372 | 1,399 | -118 | -7.8 | 235,600 |
| 4/1 | 1,370 | 1,535 | 1,311 | 1,517 | +150 | +11.0 | 451,000 |
| 3/25 | 1,312 | 1,372 | 1,232 | 1,367 | +85 | +6.6 | 242,700 |
| 3/18 | 1,185 | 1,285 | 1,129 | 1,282 | +95 | +8.0 | 260,900 |
| 3/11 | 1,231 | 1,231 | 1,100 | 1,187 | +1 | +0.1 | 225,000 |
| 3/4 | 1,121 | 1,265 | 1,101 | 1,186 | +79 | +7.1 | 403,800 |
| 2/25 | 1,088 | 1,138 | 1,069 | 1,107 | -2 | -0.2 | 126,100 |
| 2/18 | 1,147 | 1,190 | 1,096 | 1,109 | -127 | -10.3 | 312,800 |
| 2/10 | 1,229 | 1,255 | 1,180 | 1,236 | -23 | -1.8 | 171,300 |
| 2/4 | 1,165 | 1,268 | 1,165 | 1,259 | +96 | +8.3 | 188,700 |
| 1/28 | 1,157 | 1,259 | 1,153 | 1,163 | -17 | -1.4 | 193,500 |
| 1/21 | 1,277 | 1,291 | 1,141 | 1,180 | -94 | -7.4 | 362,400 |
| 1/14 | 1,296 | 1,333 | 1,238 | 1,274 | +5 | +0.4 | 214,300 |
| 1/7 | 1,385 | 1,402 | 1,250 | 1,269 | -118 | -8.5 | 551,500 |
| 12/30 | 1,310 | 1,420 | 1,231 | 1,387 | +84 | +6.5 | 785,700 |
| 12/24 | 1,245 | 1,319 | 1,170 | 1,303 | +52 | +4.2 | 573,400 |
| 12/17 | 1,308 | 1,330 | 1,235 | 1,251 | -40 | -3.1 | 488,200 |
| 12/10 | 1,310 | 1,363 | 1,268 | 1,291 | -15 | -1.2 | 382,000 |
| 12/3 | 1,529 | 1,550 | 1,265 | 1,306 | -263 | -16.8 | 1,132,200 |
| 11/26 | 1,508 | 1,584 | 1,375 | 1,569 | +79 | +5.3 | 1,352,400 |
| 11/19 | 1,399 | 1,555 | 1,362 | 1,490 | +96 | +6.9 | 501,500 |
| 11/12 | 1,505 | 1,545 | 1,240 | 1,394 | -111 | -7.4 | 701,600 |
▶︎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
