ＡＩメカテック(6227)の株価時系列情報
ＡＩメカテック(6227)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/15 | 3,410 | 3,450 | 3,340 | 3,410 | 104,000 |
| 2024/04/12 | 3,480 | 3,560 | 3,410 | 3,460 | 131,700 |
| 2024/04/11 | 3,440 | 3,470 | 3,380 | 3,420 | 86,600 |
| 2024/04/10 | 3,520 | 3,705 | 3,455 | 3,460 | 225,800 |
| 2024/04/09 | 3,420 | 3,480 | 3,405 | 3,450 | 164,500 |
| 2024/04/08 | 3,515 | 3,540 | 3,415 | 3,425 | 158,800 |
| 2024/04/05 | 3,505 | 3,610 | 3,440 | 3,515 | 273,300 |
| 2024/04/04 | 3,700 | 3,740 | 3,590 | 3,615 | 178,500 |
| 2024/04/03 | 3,830 | 3,850 | 3,635 | 3,670 | 235,900 |
| 2024/04/02 | 3,960 | 3,965 | 3,830 | 3,875 | 135,300 |
| 2024/04/01 | 4,125 | 4,130 | 3,935 | 3,950 | 147,900 |
| 2024/03/29 | 4,040 | 4,185 | 3,970 | 4,055 | 206,900 |
| 2024/03/28 | 4,080 | 4,120 | 3,995 | 3,995 | 108,400 |
| 2024/03/27 | 4,010 | 4,090 | 3,970 | 4,080 | 129,400 |
| 2024/03/26 | 4,000 | 4,050 | 3,975 | 4,015 | 130,300 |
| 2024/03/25 | 4,170 | 4,225 | 4,050 | 4,050 | 141,600 |
| 2024/03/22 | 4,410 | 4,435 | 4,185 | 4,205 | 126,500 |
| 2024/03/21 | 4,310 | 4,390 | 4,240 | 4,360 | 185,800 |
| 2024/03/19 | 4,265 | 4,320 | 4,105 | 4,240 | 142,500 |
| 2024/03/18 | 4,175 | 4,300 | 4,105 | 4,265 | 160,600 |
| 2024/03/15 | 4,185 | 4,215 | 4,040 | 4,150 | 170,600 |
| 2024/03/14 | 4,300 | 4,335 | 4,115 | 4,270 | 162,400 |
| 2024/03/13 | 4,620 | 4,660 | 4,305 | 4,345 | 187,800 |
| 2024/03/12 | 4,405 | 4,585 | 4,300 | 4,550 | 173,800 |
| 2024/03/11 | 4,385 | 4,515 | 4,280 | 4,455 | 266,100 |
| 2024/03/08 | 4,900 | 4,945 | 4,655 | 4,705 | 224,700 |
| 2024/03/07 | 5,250 | 5,250 | 4,840 | 4,920 | 239,300 |
| 2024/03/06 | 5,100 | 5,290 | 5,080 | 5,150 | 160,600 |
| 2024/03/05 | 5,290 | 5,430 | 5,170 | 5,300 | 242,800 |
| 2024/03/04 | 5,570 | 5,750 | 5,220 | 5,300 | 494,300 |
| 2024/03/01 | 5,260 | 5,590 | 5,000 | 5,140 | 993,800 |
| 2024/02/29 | 4,515 | 5,360 | 4,480 | 5,360 | 1,138,500 |
| 2024/02/28 | 4,080 | 4,735 | 4,045 | 4,655 | 722,300 |
| 2024/02/27 | 4,230 | 4,270 | 4,000 | 4,065 | 343,300 |
| 2024/02/26 | 3,845 | 4,280 | 3,810 | 4,235 | 623,900 |
| 2024/02/22 | 4,140 | 4,175 | 3,800 | 3,905 | 1,117,500 |
| 2024/02/21 | 3,805 | 3,805 | 3,805 | 3,805 | 71,700 |
| 2024/02/20 | 4,430 | 4,685 | 4,380 | 4,505 | 352,100 |
| 2024/02/19 | 4,710 | 4,780 | 4,420 | 4,480 | 467,500 |
| 2024/02/16 | 5,240 | 5,270 | 4,820 | 4,830 | 469,000 |
| 2024/02/15 | 5,250 | 5,630 | 5,200 | 5,310 | 449,800 |
| 2024/02/14 | 5,260 | 5,600 | 5,180 | 5,510 | 261,100 |
| 2024/02/13 | 5,100 | 5,440 | 5,100 | 5,400 | 271,000 |
| 2024/02/09 | 5,000 | 5,170 | 5,000 | 5,050 | 130,100 |
| 2024/02/08 | 5,120 | 5,120 | 4,985 | 5,020 | 109,200 |
| 2024/02/07 | 5,070 | 5,140 | 4,950 | 5,130 | 196,700 |
| 2024/02/06 | 5,200 | 5,320 | 5,130 | 5,140 | 140,100 |
| 2024/02/05 | 5,330 | 5,330 | 5,180 | 5,200 | 101,200 |
| 2024/02/02 | 5,250 | 5,380 | 5,220 | 5,300 | 101,500 |
| 2024/02/01 | 5,290 | 5,350 | 5,240 | 5,250 | 142,500 |
| 2024/01/31 | 5,480 | 5,480 | 5,340 | 5,370 | 159,200 |
| 2024/01/30 | 5,740 | 5,740 | 5,550 | 5,580 | 113,900 |
| 2024/01/29 | 5,550 | 5,740 | 5,520 | 5,660 | 148,500 |
| 2024/01/26 | 5,860 | 5,900 | 5,550 | 5,580 | 449,100 |
| 2024/01/25 | 5,510 | 6,040 | 5,480 | 5,960 | 493,900 |
| 2024/01/24 | 5,570 | 5,680 | 5,400 | 5,500 | 220,100 |
| 2024/01/23 | 5,600 | 5,830 | 5,470 | 5,550 | 355,500 |
| 2024/01/22 | 5,650 | 5,650 | 5,400 | 5,550 | 220,500 |
| 2024/01/19 | 5,450 | 5,510 | 5,270 | 5,350 | 282,100 |
| 2024/01/18 | 5,060 | 5,150 | 4,980 | 5,050 | 121,700 |
| 2024/01/17 | 5,370 | 5,450 | 5,160 | 5,160 | 174,900 |
| 2024/01/16 | 5,630 | 5,640 | 5,300 | 5,300 | 206,000 |
| 2024/01/15 | 5,320 | 5,610 | 5,300 | 5,610 | 178,700 |
| 2024/01/12 | 5,480 | 5,650 | 5,350 | 5,460 | 274,700 |
| 2024/01/11 | 5,680 | 5,740 | 5,540 | 5,560 | 219,100 |
| 2024/01/10 | 5,930 | 5,940 | 5,630 | 5,650 | 221,200 |
| 2024/01/09 | 6,050 | 6,170 | 5,750 | 5,830 | 320,200 |
| 2024/01/05 | 6,080 | 6,170 | 5,700 | 5,780 | 426,400 |
| 2024/01/04 | 6,130 | 6,430 | 6,050 | 6,180 | 339,300 |
| 2023/12/29 | 6,410 | 6,500 | 6,110 | 6,300 | 976,200 |
| 2023/12/28 | 5,600 | 6,100 | 5,500 | 6,060 | 1,048,200 |
| 2023/12/27 | 5,040 | 5,430 | 4,970 | 5,430 | 438,800 |
| 2023/12/26 | 5,160 | 5,270 | 4,960 | 4,960 | 251,900 |
| 2023/12/25 | 5,530 | 5,590 | 5,120 | 5,210 | 567,700 |
| 2023/12/22 | 5,390 | 5,430 | 5,330 | 5,430 | 279,200 |
| 2023/12/21 | 4,825 | 4,915 | 4,725 | 4,730 | 183,200 |
| 2023/12/20 | 5,200 | 5,230 | 4,885 | 4,940 | 275,400 |
| 2023/12/19 | 4,840 | 5,200 | 4,765 | 5,030 | 299,800 |
| 2023/12/18 | 4,880 | 5,130 | 4,820 | 4,955 | 237,900 |
| 2023/12/15 | 4,880 | 5,220 | 4,795 | 4,875 | 360,500 |
| 2023/12/14 | 5,440 | 5,480 | 4,930 | 4,930 | 430,400 |
| 2023/12/13 | 5,460 | 5,530 | 5,160 | 5,340 | 466,900 |
| 2023/12/12 | 6,080 | 6,140 | 5,330 | 5,560 | 637,500 |
| 2023/12/11 | 5,670 | 5,840 | 5,320 | 5,780 | 397,400 |
| 2023/12/08 | 5,430 | 5,560 | 5,280 | 5,370 | 177,000 |
| 2023/12/07 | 5,640 | 5,640 | 5,370 | 5,510 | 215,400 |
| 2023/12/06 | 5,870 | 6,050 | 5,720 | 5,740 | 234,900 |
| 2023/12/05 | 6,010 | 6,030 | 5,650 | 5,690 | 290,200 |
| 2023/12/04 | 5,810 | 6,360 | 5,810 | 6,150 | 457,700 |
| 2023/12/01 | 5,890 | 6,300 | 5,700 | 5,850 | 491,900 |
| 2023/11/30 | 5,500 | 6,060 | 5,420 | 5,920 | 470,100 |
| 2023/11/29 | 5,310 | 5,580 | 5,230 | 5,520 | 391,800 |
| 2023/11/28 | 5,700 | 6,060 | 5,250 | 5,500 | 993,300 |
| 2023/11/27 | 6,400 | 6,490 | 6,070 | 6,150 | 513,900 |
| 2023/11/24 | 6,730 | 6,970 | 6,420 | 6,500 | 844,900 |
| 2023/11/22 | 6,290 | 6,750 | 6,130 | 6,620 | 844,200 |
| 2023/11/21 | 6,700 | 6,820 | 5,840 | 6,410 | 1,153,800 |
| 2023/11/20 | 6,260 | 7,070 | 6,200 | 6,420 | 1,518,800 |
| 2023/11/17 | 5,560 | 6,500 | 5,550 | 6,240 | 1,113,100 |
| 2023/11/16 | 5,250 | 5,660 | 5,070 | 5,610 | 542,900 |
| 2023/11/15 | 5,500 | 5,580 | 5,160 | 5,230 | 683,600 |
| 2023/11/14 | 4,170 | 5,130 | 4,100 | 5,100 | 1,304,600 |
| 2023/11/13 | 4,420 | 4,630 | 4,235 | 4,450 | 775,200 |
| 2023/11/10 | 4,110 | 4,330 | 4,035 | 4,300 | 401,000 |
| 2023/11/09 | 3,955 | 4,275 | 3,920 | 4,250 | 560,900 |
| 2023/11/08 | 3,995 | 4,010 | 3,835 | 3,955 | 306,800 |
| 2023/11/07 | 3,950 | 4,040 | 3,860 | 3,905 | 321,000 |
| 2023/11/06 | 4,050 | 4,265 | 3,990 | 4,070 | 599,700 |
| 2023/11/02 | 3,605 | 3,860 | 3,605 | 3,810 | 447,900 |
| 2023/11/01 | 3,660 | 3,665 | 3,440 | 3,505 | 308,800 |
| 2023/10/31 | 3,750 | 3,800 | 3,510 | 3,610 | 318,300 |
| 2023/10/30 | 3,610 | 3,730 | 3,590 | 3,700 | 328,900 |
| 2023/10/27 | 3,900 | 3,930 | 3,655 | 3,715 | 525,300 |
| 2023/10/26 | 3,940 | 4,035 | 3,820 | 3,835 | 474,900 |
| 2023/10/25 | 4,195 | 4,365 | 4,015 | 4,150 | 977,500 |
| 2023/10/24 | 3,870 | 4,155 | 3,790 | 4,055 | 606,000 |
| 2023/10/23 | 3,890 | 4,095 | 3,850 | 3,875 | 586,100 |
| 2023/10/20 | 4,250 | 4,360 | 3,840 | 4,010 | 1,299,100 |
| 2023/10/19 | 4,335 | 4,460 | 4,150 | 4,250 | 1,146,900 |
| 2023/10/18 | 4,050 | 4,425 | 4,015 | 4,425 | 1,345,300 |
| 2023/10/17 | 3,800 | 4,215 | 3,730 | 4,215 | 1,187,500 |
| 2023/10/16 | 3,450 | 3,835 | 3,345 | 3,685 | 822,500 |
| 2023/10/13 | 3,755 | 3,930 | 3,600 | 3,715 | 1,040,000 |
| 2023/10/12 | 4,130 | 4,325 | 3,780 | 3,895 | 1,789,700 |
| 2023/10/11 | 3,945 | 4,100 | 3,750 | 4,065 | 869,500 |
| 2023/10/10 | 3,635 | 3,810 | 3,635 | 3,810 | 555,200 |
| 2023/10/06 | 3,530 | 3,595 | 3,280 | 3,560 | 658,900 |
| 2023/10/05 | 3,410 | 3,635 | 3,400 | 3,600 | 508,300 |
| 2023/10/04 | 3,225 | 3,420 | 3,205 | 3,375 | 356,400 |
| 2023/10/03 | 3,275 | 3,375 | 3,130 | 3,345 | 460,200 |
| 2023/10/02 | 3,355 | 3,430 | 3,275 | 3,340 | 475,100 |
| 2023/09/29 | 3,000 | 3,265 | 3,000 | 3,265 | 532,000 |
| 2023/09/28 | 3,020 | 3,065 | 2,918 | 2,941 | 273,200 |
| 2023/09/27 | 2,812 | 2,916 | 2,812 | 2,887 | 135,200 |
| 2023/09/26 | 2,797 | 2,901 | 2,788 | 2,862 | 216,200 |
| 2023/09/25 | 2,659 | 2,848 | 2,643 | 2,834 | 185,400 |
| 2023/09/22 | 2,525 | 2,724 | 2,525 | 2,698 | 269,800 |
| 2023/09/21 | 2,600 | 2,631 | 2,530 | 2,573 | 216,300 |
| 2023/09/20 | 2,768 | 2,772 | 2,640 | 2,645 | 269,000 |
| 2023/09/19 | 2,788 | 2,840 | 2,772 | 2,784 | 121,400 |
| 2023/09/15 | 2,877 | 2,909 | 2,783 | 2,855 | 154,000 |
| 2023/09/14 | 2,875 | 2,929 | 2,833 | 2,886 | 125,200 |
| 2023/09/13 | 2,951 | 2,967 | 2,851 | 2,875 | 255,400 |
| 2023/09/12 | 3,020 | 3,065 | 2,970 | 2,987 | 157,900 |
| 2023/09/11 | 3,020 | 3,095 | 2,960 | 3,055 | 245,000 |
| 2023/09/08 | 2,989 | 3,160 | 2,961 | 3,140 | 304,900 |
| 2023/09/07 | 2,948 | 3,040 | 2,948 | 2,985 | 99,600 |
| 2023/09/06 | 3,000 | 3,005 | 2,926 | 2,966 | 196,100 |
| 2023/09/05 | 2,972 | 3,065 | 2,941 | 3,015 | 182,200 |
| 2023/09/04 | 3,085 | 3,145 | 2,986 | 3,030 | 384,200 |
| 2023/09/01 | 2,741 | 2,972 | 2,741 | 2,915 | 748,000 |
| 2023/08/31 | 2,751 | 2,820 | 2,722 | 2,730 | 181,500 |
| 2023/08/30 | 2,823 | 2,858 | 2,774 | 2,781 | 207,400 |
| 2023/08/29 | 2,900 | 2,930 | 2,820 | 2,854 | 282,200 |
| 2023/08/28 | 2,757 | 2,883 | 2,739 | 2,854 | 264,600 |
| 2023/08/25 | 2,776 | 2,807 | 2,731 | 2,773 | 283,500 |
| 2023/08/24 | 3,000 | 3,030 | 2,751 | 2,826 | 622,900 |
| 2023/08/23 | 2,667 | 2,879 | 2,590 | 2,879 | 491,400 |
| 2023/08/22 | 2,588 | 2,736 | 2,541 | 2,694 | 608,600 |
| 2023/08/21 | 2,453 | 2,676 | 2,446 | 2,590 | 878,600 |
| 2023/08/18 | 2,272 | 2,328 | 2,250 | 2,303 | 80,500 |
| 2023/08/17 | 2,313 | 2,340 | 2,227 | 2,310 | 113,200 |
| 2023/08/16 | 2,375 | 2,400 | 2,318 | 2,333 | 80,700 |
| 2023/08/15 | 2,311 | 2,415 | 2,278 | 2,404 | 182,100 |
| 2023/08/14 | 2,274 | 2,435 | 2,253 | 2,305 | 312,400 |
| 2023/08/10 | 2,616 | 2,630 | 2,251 | 2,273 | 1,152,600 |
| 2023/08/09 | 2,316 | 2,566 | 2,315 | 2,566 | 1,247,900 |
| 2023/08/08 | 2,100 | 2,108 | 2,055 | 2,066 | 114,900 |
| 2023/08/07 | 2,150 | 2,150 | 2,064 | 2,121 | 52,800 |
| 2023/08/04 | 2,095 | 2,157 | 2,081 | 2,100 | 66,500 |
| 2023/08/03 | 2,091 | 2,146 | 2,080 | 2,102 | 84,700 |
| 2023/08/02 | 2,275 | 2,275 | 2,124 | 2,133 | 149,000 |
| 2023/08/01 | 2,190 | 2,279 | 2,182 | 2,225 | 209,400 |
| 2023/07/31 | 2,153 | 2,223 | 2,137 | 2,142 | 155,000 |
| 2023/07/28 | 2,020 | 2,123 | 2,020 | 2,092 | 274,500 |
| 2023/07/27 | 1,951 | 2,034 | 1,942 | 2,020 | 111,000 |
| 2023/07/26 | 2,050 | 2,138 | 1,944 | 1,962 | 267,200 |
| 2023/07/25 | 2,014 | 2,022 | 1,970 | 1,975 | 63,200 |
| 2023/07/24 | 1,985 | 2,047 | 1,980 | 2,003 | 126,200 |
| 2023/07/21 | 1,953 | 1,984 | 1,910 | 1,966 | 97,000 |
| 2023/07/20 | 1,982 | 2,049 | 1,960 | 1,977 | 113,200 |
| 2023/07/19 | 1,997 | 2,014 | 1,970 | 1,982 | 56,400 |
| 2023/07/18 | 1,929 | 2,019 | 1,929 | 2,000 | 160,300 |
| 2023/07/14 | 1,939 | 1,948 | 1,888 | 1,921 | 64,000 |
| 2023/07/13 | 1,867 | 1,934 | 1,841 | 1,934 | 72,100 |
| 2023/07/12 | 1,896 | 1,930 | 1,857 | 1,862 | 59,400 |
| 2023/07/11 | 1,910 | 1,954 | 1,890 | 1,894 | 102,200 |
| 2023/07/10 | 1,898 | 1,944 | 1,885 | 1,907 | 98,000 |
| 2023/07/07 | 1,793 | 1,926 | 1,782 | 1,898 | 163,200 |
| 2023/07/06 | 1,790 | 1,821 | 1,763 | 1,800 | 149,500 |
| 2023/07/05 | 1,893 | 1,893 | 1,800 | 1,830 | 213,100 |
| 2023/07/04 | 1,871 | 1,928 | 1,871 | 1,900 | 67,300 |
| 2023/07/03 | 1,904 | 1,941 | 1,871 | 1,899 | 121,700 |
| 2023/06/30 | 1,873 | 1,898 | 1,837 | 1,894 | 82,000 |
| 2023/06/29 | 1,835 | 1,926 | 1,835 | 1,891 | 111,900 |
| 2023/06/28 | 1,877 | 1,911 | 1,817 | 1,870 | 168,100 |
| 2023/06/27 | 1,925 | 1,939 | 1,849 | 1,855 | 193,700 |
| 2023/06/26 | 1,950 | 1,990 | 1,918 | 1,934 | 253,700 |
| 2023/06/23 | 2,092 | 2,170 | 1,993 | 2,000 | 565,900 |
| 2023/06/22 | 1,992 | 2,283 | 1,981 | 2,042 | 1,833,900 |