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 |
|---|---|---|---|---|---|
| 2026/02/20 | 18,650 | 20,670 | 18,650 | 20,520 | 1,364,200 |
| 2026/02/19 | 17,780 | 19,200 | 17,630 | 19,000 | 1,287,200 |
| 2026/02/18 | 17,030 | 18,220 | 15,660 | 17,380 | 1,832,900 |
| 2026/02/17 | 16,600 | 17,090 | 15,230 | 17,090 | 1,940,600 |
| 2026/02/16 | 14,090 | 14,090 | 14,090 | 14,090 | 45,100 |
| 2026/02/13 | 10,870 | 11,340 | 10,700 | 11,090 | 268,100 |
| 2026/02/12 | 11,830 | 12,140 | 11,040 | 11,240 | 453,700 |
| 2026/02/10 | 10,540 | 11,860 | 10,460 | 11,860 | 505,500 |
| 2026/02/09 | 9,680 | 10,660 | 9,630 | 10,570 | 403,000 |
| 2026/02/06 | 9,320 | 9,460 | 9,130 | 9,380 | 177,700 |
| 2026/02/05 | 9,030 | 9,450 | 8,960 | 9,390 | 231,100 |
| 2026/02/04 | 9,250 | 9,540 | 9,040 | 9,120 | 278,600 |
| 2026/02/03 | 9,230 | 9,420 | 8,710 | 9,300 | 489,600 |
| 2026/02/02 | 8,580 | 8,910 | 8,320 | 8,330 | 158,400 |
| 2026/01/30 | 8,770 | 8,870 | 8,460 | 8,700 | 193,700 |
| 2026/01/29 | 9,000 | 9,050 | 8,710 | 8,770 | 182,000 |
| 2026/01/28 | 8,990 | 9,010 | 8,370 | 8,810 | 469,300 |
| 2026/01/27 | 8,650 | 9,080 | 8,590 | 8,950 | 253,300 |
| 2026/01/26 | 8,550 | 8,870 | 8,390 | 8,750 | 379,500 |
| 2026/01/23 | 8,330 | 8,760 | 8,190 | 8,650 | 299,200 |
| 2026/01/22 | 8,030 | 8,700 | 7,760 | 8,430 | 521,200 |
| 2026/01/21 | 6,900 | 8,440 | 6,900 | 7,840 | 711,700 |
| 2026/01/20 | 7,190 | 7,190 | 6,880 | 7,100 | 109,100 |
| 2026/01/19 | 6,960 | 7,220 | 6,930 | 7,150 | 125,500 |
| 2026/01/16 | 7,000 | 7,320 | 6,970 | 7,040 | 247,400 |
| 2026/01/15 | 6,310 | 7,060 | 6,310 | 6,950 | 419,800 |
| 2026/01/14 | 6,170 | 6,370 | 6,160 | 6,360 | 101,100 |
| 2026/01/13 | 6,100 | 6,370 | 6,010 | 6,200 | 191,800 |
| 2026/01/09 | 6,050 | 6,080 | 5,780 | 5,980 | 251,400 |
| 2026/01/08 | 5,210 | 6,180 | 5,210 | 6,050 | 579,600 |
| 2026/01/07 | 4,900 | 5,320 | 4,900 | 5,310 | 223,800 |
| 2026/01/06 | 4,945 | 5,090 | 4,900 | 4,925 | 89,400 |
| 2026/01/05 | 5,000 | 5,030 | 4,895 | 4,920 | 83,300 |
| 2025/12/30 | 4,995 | 4,995 | 4,910 | 4,930 | 52,100 |
| 2025/12/29 | 4,880 | 5,020 | 4,830 | 4,995 | 118,500 |
| 2025/12/26 | 4,925 | 4,940 | 4,800 | 4,820 | 74,400 |
| 2025/12/25 | 4,830 | 4,940 | 4,830 | 4,925 | 96,000 |
| 2025/12/24 | 4,790 | 4,940 | 4,785 | 4,825 | 118,800 |
| 2025/12/23 | 4,640 | 4,800 | 4,630 | 4,800 | 71,400 |
| 2025/12/22 | 4,600 | 4,730 | 4,600 | 4,700 | 143,700 |
| 2025/12/19 | 4,430 | 4,575 | 4,425 | 4,500 | 69,600 |
| 2025/12/18 | 4,360 | 4,435 | 4,315 | 4,380 | 63,900 |
| 2025/12/17 | 4,350 | 4,505 | 4,305 | 4,480 | 66,100 |
| 2025/12/16 | 4,510 | 4,515 | 4,330 | 4,340 | 89,200 |
| 2025/12/15 | 4,530 | 4,585 | 4,480 | 4,545 | 82,500 |
| 2025/12/12 | 4,795 | 4,795 | 4,535 | 4,670 | 114,400 |
| 2025/12/11 | 4,800 | 4,925 | 4,670 | 4,725 | 101,200 |
| 2025/12/10 | 4,775 | 4,995 | 4,760 | 4,850 | 136,000 |
| 2025/12/09 | 4,830 | 4,835 | 4,670 | 4,680 | 79,100 |
| 2025/12/08 | 4,575 | 4,885 | 4,570 | 4,835 | 152,100 |
| 2025/12/05 | 4,605 | 4,660 | 4,575 | 4,615 | 72,800 |
| 2025/12/04 | 4,750 | 4,755 | 4,635 | 4,645 | 84,800 |
| 2025/12/03 | 4,640 | 4,765 | 4,620 | 4,720 | 96,100 |
| 2025/12/02 | 4,710 | 4,775 | 4,600 | 4,610 | 65,200 |
| 2025/12/01 | 4,755 | 4,850 | 4,650 | 4,710 | 92,600 |
| 2025/11/28 | 4,650 | 4,715 | 4,605 | 4,710 | 66,600 |
| 2025/11/27 | 4,575 | 4,710 | 4,570 | 4,650 | 100,000 |
| 2025/11/26 | 4,500 | 4,590 | 4,370 | 4,500 | 201,700 |
| 2025/11/25 | 4,825 | 4,975 | 4,510 | 4,515 | 227,000 |
| 2025/11/21 | 4,800 | 4,815 | 4,605 | 4,755 | 368,700 |
| 2025/11/20 | 5,000 | 5,230 | 4,990 | 5,200 | 302,700 |
| 2025/11/19 | 4,900 | 4,920 | 4,630 | 4,720 | 228,200 |
| 2025/11/18 | 4,860 | 4,940 | 4,790 | 4,935 | 162,100 |
| 2025/11/17 | 5,050 | 5,280 | 4,875 | 4,930 | 439,500 |
| 2025/11/14 | 4,720 | 4,735 | 4,575 | 4,625 | 250,600 |
| 2025/11/13 | 5,000 | 5,000 | 4,860 | 4,895 | 115,700 |
| 2025/11/12 | 4,970 | 5,000 | 4,850 | 4,995 | 90,400 |
| 2025/11/11 | 5,110 | 5,120 | 4,890 | 4,970 | 109,700 |
| 2025/11/10 | 4,800 | 5,080 | 4,785 | 5,080 | 136,000 |
| 2025/11/07 | 4,650 | 4,795 | 4,650 | 4,775 | 109,100 |
| 2025/11/06 | 4,715 | 4,760 | 4,590 | 4,720 | 110,800 |
| 2025/11/05 | 4,795 | 4,795 | 4,455 | 4,640 | 336,700 |
| 2025/11/04 | 5,120 | 5,350 | 5,100 | 5,100 | 123,400 |
| 2025/10/31 | 4,875 | 5,100 | 4,855 | 5,080 | 118,300 |
| 2025/10/30 | 4,900 | 4,920 | 4,780 | 4,910 | 103,500 |
| 2025/10/29 | 4,990 | 5,010 | 4,830 | 4,910 | 103,200 |
| 2025/10/28 | 5,050 | 5,100 | 4,930 | 4,955 | 103,100 |
| 2025/10/27 | 5,190 | 5,260 | 5,070 | 5,100 | 110,000 |
| 2025/10/24 | 4,900 | 5,050 | 4,830 | 5,040 | 134,800 |
| 2025/10/23 | 4,895 | 4,900 | 4,755 | 4,780 | 148,200 |
| 2025/10/22 | 5,100 | 5,120 | 4,870 | 4,995 | 129,200 |
| 2025/10/21 | 5,250 | 5,320 | 5,060 | 5,090 | 142,000 |
| 2025/10/20 | 4,940 | 5,130 | 4,895 | 5,130 | 197,700 |
| 2025/10/17 | 4,920 | 4,945 | 4,750 | 4,800 | 179,200 |
| 2025/10/16 | 4,920 | 5,020 | 4,880 | 5,000 | 139,900 |
| 2025/10/15 | 4,710 | 4,850 | 4,670 | 4,850 | 104,200 |
| 2025/10/14 | 4,865 | 4,970 | 4,670 | 4,685 | 197,300 |
| 2025/10/10 | 4,805 | 4,970 | 4,670 | 4,960 | 203,300 |
| 2025/10/09 | 4,710 | 4,850 | 4,710 | 4,815 | 124,800 |
| 2025/10/08 | 4,675 | 4,750 | 4,615 | 4,670 | 66,000 |
| 2025/10/07 | 4,835 | 4,895 | 4,685 | 4,715 | 109,500 |
| 2025/10/06 | 4,830 | 4,840 | 4,605 | 4,775 | 164,500 |
| 2025/10/03 | 4,825 | 4,825 | 4,665 | 4,690 | 140,500 |
| 2025/10/02 | 4,500 | 4,825 | 4,500 | 4,820 | 238,100 |
| 2025/10/01 | 4,550 | 4,565 | 4,380 | 4,380 | 100,400 |
| 2025/09/30 | 4,590 | 4,680 | 4,550 | 4,580 | 83,100 |
| 2025/09/29 | 4,560 | 4,615 | 4,535 | 4,590 | 57,100 |
| 2025/09/26 | 4,670 | 4,690 | 4,525 | 4,530 | 146,900 |
| 2025/09/25 | 4,610 | 4,750 | 4,600 | 4,720 | 120,900 |
| 2025/09/24 | 4,800 | 4,870 | 4,725 | 4,735 | 121,100 |
| 2025/09/22 | 4,990 | 5,090 | 4,805 | 4,860 | 231,600 |
| 2025/09/19 | 4,775 | 4,945 | 4,575 | 4,890 | 352,400 |
| 2025/09/18 | 4,445 | 4,710 | 4,415 | 4,635 | 276,600 |
| 2025/09/17 | 4,410 | 4,460 | 4,355 | 4,390 | 69,400 |
| 2025/09/16 | 4,420 | 4,520 | 4,405 | 4,450 | 103,800 |
| 2025/09/12 | 4,525 | 4,595 | 4,365 | 4,410 | 141,400 |
| 2025/09/11 | 4,500 | 4,570 | 4,430 | 4,435 | 190,400 |
| 2025/09/10 | 4,370 | 4,525 | 4,300 | 4,500 | 208,100 |
| 2025/09/09 | 4,350 | 4,470 | 4,265 | 4,335 | 236,700 |
| 2025/09/08 | 4,210 | 4,340 | 4,155 | 4,325 | 164,300 |
| 2025/09/05 | 3,900 | 4,145 | 3,890 | 4,110 | 225,600 |
| 2025/09/04 | 3,835 | 3,860 | 3,795 | 3,840 | 74,100 |
| 2025/09/03 | 3,830 | 3,905 | 3,780 | 3,805 | 141,500 |
| 2025/09/02 | 3,955 | 4,025 | 3,895 | 3,900 | 141,400 |
| 2025/09/01 | 4,110 | 4,130 | 3,925 | 3,950 | 303,100 |
| 2025/08/29 | 4,150 | 4,335 | 4,130 | 4,305 | 167,600 |
| 2025/08/28 | 4,025 | 4,185 | 3,990 | 4,150 | 188,300 |
| 2025/08/27 | 4,165 | 4,245 | 4,115 | 4,125 | 143,600 |
| 2025/08/26 | 4,350 | 4,355 | 4,220 | 4,230 | 121,100 |
| 2025/08/25 | 4,330 | 4,450 | 4,265 | 4,395 | 203,100 |
| 2025/08/22 | 4,185 | 4,370 | 4,120 | 4,220 | 247,900 |
| 2025/08/21 | 4,405 | 4,435 | 4,190 | 4,205 | 242,400 |
| 2025/08/20 | 4,675 | 4,685 | 4,415 | 4,425 | 212,000 |
| 2025/08/19 | 4,750 | 4,830 | 4,700 | 4,740 | 123,900 |
| 2025/08/18 | 4,800 | 4,805 | 4,640 | 4,715 | 184,900 |
| 2025/08/15 | 4,740 | 4,765 | 4,625 | 4,755 | 250,900 |
| 2025/08/14 | 4,625 | 4,625 | 4,490 | 4,625 | 321,100 |
| 2025/08/13 | 4,485 | 4,765 | 4,310 | 4,695 | 1,460,700 |
| 2025/08/12 | 4,065 | 4,065 | 4,065 | 4,065 | 52,900 |
| 2025/08/08 | 3,440 | 3,545 | 3,345 | 3,365 | 205,100 |
| 2025/08/07 | 3,345 | 3,370 | 3,285 | 3,300 | 89,100 |
| 2025/08/06 | 3,350 | 3,375 | 3,265 | 3,320 | 92,600 |
| 2025/08/05 | 3,400 | 3,415 | 3,330 | 3,350 | 84,400 |
| 2025/08/04 | 3,225 | 3,365 | 3,180 | 3,365 | 84,300 |
| 2025/08/01 | 3,360 | 3,395 | 3,275 | 3,365 | 140,100 |
| 2025/07/31 | 3,395 | 3,410 | 3,345 | 3,385 | 44,400 |
| 2025/07/30 | 3,325 | 3,370 | 3,290 | 3,365 | 51,300 |
| 2025/07/29 | 3,355 | 3,375 | 3,285 | 3,290 | 39,400 |
| 2025/07/28 | 3,325 | 3,370 | 3,260 | 3,350 | 46,000 |
| 2025/07/25 | 3,285 | 3,345 | 3,250 | 3,295 | 43,400 |
| 2025/07/24 | 3,330 | 3,360 | 3,250 | 3,285 | 53,500 |
| 2025/07/23 | 3,250 | 3,335 | 3,200 | 3,315 | 87,200 |
| 2025/07/22 | 3,250 | 3,310 | 3,165 | 3,215 | 47,100 |
| 2025/07/18 | 3,330 | 3,330 | 3,170 | 3,250 | 79,600 |
| 2025/07/17 | 3,235 | 3,330 | 3,200 | 3,330 | 47,800 |
| 2025/07/16 | 3,320 | 3,330 | 3,230 | 3,235 | 52,300 |
| 2025/07/15 | 3,340 | 3,350 | 3,215 | 3,320 | 111,300 |
| 2025/07/14 | 3,345 | 3,435 | 3,320 | 3,395 | 81,100 |
| 2025/07/11 | 3,315 | 3,450 | 3,305 | 3,350 | 88,900 |
| 2025/07/10 | 3,310 | 3,405 | 3,290 | 3,360 | 90,600 |
| 2025/07/09 | 3,275 | 3,320 | 3,220 | 3,310 | 74,100 |
| 2025/07/08 | 3,075 | 3,275 | 3,060 | 3,255 | 84,600 |
| 2025/07/07 | 3,085 | 3,140 | 3,055 | 3,070 | 33,800 |
| 2025/07/04 | 3,200 | 3,210 | 3,085 | 3,085 | 52,300 |
| 2025/07/03 | 3,165 | 3,250 | 3,130 | 3,185 | 63,700 |
| 2025/07/02 | 3,145 | 3,170 | 3,100 | 3,110 | 71,800 |
| 2025/07/01 | 3,310 | 3,365 | 3,205 | 3,240 | 66,000 |
| 2025/06/30 | 3,345 | 3,385 | 3,270 | 3,310 | 103,100 |
| 2025/06/27 | 3,315 | 3,390 | 3,270 | 3,325 | 115,100 |
| 2025/06/26 | 3,300 | 3,400 | 3,280 | 3,290 | 138,400 |
| 2025/06/25 | 3,220 | 3,410 | 3,220 | 3,305 | 172,300 |
| 2025/06/24 | 3,180 | 3,210 | 3,130 | 3,195 | 118,600 |
| 2025/06/23 | 3,050 | 3,145 | 2,967 | 3,110 | 127,200 |
| 2025/06/20 | 3,170 | 3,215 | 3,080 | 3,180 | 138,000 |
| 2025/06/19 | 2,973 | 3,180 | 2,945 | 3,110 | 180,600 |
| 2025/06/18 | 2,948 | 2,993 | 2,930 | 2,973 | 45,600 |
| 2025/06/17 | 2,850 | 3,035 | 2,850 | 2,944 | 128,000 |
| 2025/06/16 | 2,813 | 2,865 | 2,812 | 2,831 | 46,600 |
| 2025/06/13 | 2,980 | 3,005 | 2,786 | 2,836 | 169,700 |
| 2025/06/12 | 3,015 | 3,135 | 2,972 | 2,980 | 260,400 |
| 2025/06/11 | 3,020 | 3,025 | 2,952 | 2,979 | 90,500 |
| 2025/06/10 | 3,020 | 3,050 | 2,970 | 2,972 | 110,600 |
| 2025/06/09 | 3,055 | 3,115 | 2,980 | 2,980 | 87,900 |
| 2025/06/06 | 3,055 | 3,095 | 3,010 | 3,010 | 71,000 |
| 2025/06/05 | 3,150 | 3,250 | 3,070 | 3,085 | 116,400 |
| 2025/06/04 | 2,920 | 3,115 | 2,920 | 3,115 | 157,400 |
| 2025/06/03 | 2,984 | 3,035 | 2,912 | 2,913 | 96,500 |
| 2025/06/02 | 2,975 | 3,045 | 2,927 | 2,953 | 119,800 |
| 2025/05/30 | 2,939 | 3,015 | 2,910 | 2,975 | 97,800 |
| 2025/05/29 | 3,100 | 3,310 | 2,922 | 2,961 | 336,400 |
| 2025/05/28 | 2,992 | 3,110 | 2,990 | 3,035 | 132,600 |
| 2025/05/27 | 2,991 | 2,991 | 2,884 | 2,942 | 117,700 |
| 2025/05/26 | 2,916 | 3,035 | 2,871 | 2,941 | 113,800 |
| 2025/05/23 | 2,985 | 3,070 | 2,911 | 2,916 | 110,100 |
| 2025/05/22 | 3,040 | 3,100 | 2,990 | 2,990 | 93,200 |
| 2025/05/21 | 3,005 | 3,160 | 2,985 | 3,045 | 162,200 |
| 2025/05/20 | 2,864 | 3,115 | 2,858 | 3,000 | 153,200 |
| 2025/05/19 | 2,877 | 2,930 | 2,831 | 2,867 | 89,300 |
| 2025/05/16 | 2,845 | 3,065 | 2,832 | 2,898 | 367,100 |
| 2025/05/15 | 2,952 | 2,953 | 2,850 | 2,877 | 227,600 |
| 2025/05/14 | 2,972 | 3,040 | 2,961 | 3,000 | 134,600 |
| 2025/05/13 | 2,954 | 3,020 | 2,889 | 2,939 | 174,300 |
| 2025/05/12 | 2,751 | 2,889 | 2,725 | 2,870 | 132,100 |
| 2025/05/09 | 2,751 | 2,785 | 2,681 | 2,701 | 135,400 |
| 2025/05/08 | 2,580 | 2,693 | 2,544 | 2,677 | 150,300 |
| 2025/05/07 | 2,588 | 2,599 | 2,495 | 2,523 | 84,500 |
| 2025/05/02 | 2,416 | 2,584 | 2,406 | 2,576 | 97,400 |
| 2025/05/01 | 2,407 | 2,451 | 2,397 | 2,406 | 47,000 |
| 2025/04/30 | 2,426 | 2,435 | 2,374 | 2,424 | 53,200 |
| 2025/04/28 | 2,500 | 2,512 | 2,400 | 2,411 | 127,600 |