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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 2,281 | 2,430 | 2,280 | 2,400 | 255,200 |
| 2025/04/24 | 2,241 | 2,251 | 2,186 | 2,186 | 59,200 |
| 2025/04/23 | 2,249 | 2,252 | 2,211 | 2,211 | 98,800 |
| 2025/04/22 | 2,210 | 2,243 | 2,183 | 2,199 | 57,100 |
| 2025/04/21 | 2,180 | 2,218 | 2,155 | 2,160 | 81,900 |
| 2025/04/18 | 2,277 | 2,300 | 2,186 | 2,204 | 173,300 |
| 2025/04/17 | 2,265 | 2,314 | 2,261 | 2,310 | 55,800 |
| 2025/04/16 | 2,387 | 2,426 | 2,252 | 2,273 | 88,700 |
| 2025/04/15 | 2,405 | 2,465 | 2,401 | 2,401 | 53,500 |
| 2025/04/14 | 2,431 | 2,457 | 2,392 | 2,396 | 82,600 |
| 2025/04/11 | 2,380 | 2,409 | 2,312 | 2,401 | 75,900 |
| 2025/04/10 | 2,625 | 2,625 | 2,450 | 2,461 | 102,600 |
| 2025/04/09 | 2,378 | 2,380 | 2,220 | 2,275 | 100,900 |
| 2025/04/08 | 2,377 | 2,478 | 2,377 | 2,428 | 113,900 |
| 2025/04/07 | 2,080 | 2,262 | 2,025 | 2,127 | 137,900 |
| 2025/04/04 | 2,530 | 2,571 | 2,371 | 2,479 | 146,300 |
| 2025/04/03 | 2,557 | 2,633 | 2,506 | 2,627 | 114,500 |
| 2025/04/02 | 2,813 | 2,844 | 2,693 | 2,707 | 104,000 |
| 2025/04/01 | 2,888 | 2,895 | 2,767 | 2,785 | 129,500 |
| 2025/03/31 | 2,950 | 2,975 | 2,900 | 2,910 | 70,400 |
| 2025/03/28 | 3,105 | 3,110 | 3,000 | 3,005 | 62,600 |
| 2025/03/27 | 3,155 | 3,155 | 3,085 | 3,105 | 74,700 |
| 2025/03/26 | 3,265 | 3,280 | 3,205 | 3,210 | 65,700 |
| 2025/03/25 | 3,250 | 3,345 | 3,250 | 3,325 | 66,600 |
| 2025/03/24 | 3,205 | 3,275 | 3,185 | 3,210 | 103,100 |
| 2025/03/21 | 3,260 | 3,315 | 3,215 | 3,250 | 54,000 |
| 2025/03/19 | 3,465 | 3,485 | 3,270 | 3,300 | 120,300 |
| 2025/03/18 | 3,320 | 3,470 | 3,310 | 3,415 | 109,400 |
| 2025/03/17 | 3,265 | 3,325 | 3,190 | 3,290 | 74,200 |
| 2025/03/14 | 3,130 | 3,230 | 3,110 | 3,200 | 58,000 |
| 2025/03/13 | 3,200 | 3,235 | 3,130 | 3,130 | 85,200 |
| 2025/03/12 | 3,140 | 3,240 | 3,140 | 3,145 | 62,200 |
| 2025/03/11 | 3,090 | 3,170 | 3,000 | 3,140 | 140,000 |
| 2025/03/10 | 3,185 | 3,220 | 3,120 | 3,195 | 121,700 |
| 2025/03/07 | 3,370 | 3,400 | 3,215 | 3,215 | 132,900 |
| 2025/03/06 | 3,610 | 3,610 | 3,425 | 3,435 | 121,400 |
| 2025/03/05 | 3,565 | 3,695 | 3,530 | 3,600 | 139,000 |
| 2025/03/04 | 3,535 | 3,610 | 3,360 | 3,565 | 180,400 |
| 2025/03/03 | 3,660 | 3,680 | 3,555 | 3,600 | 124,300 |
| 2025/02/28 | 3,575 | 3,645 | 3,500 | 3,630 | 175,900 |
| 2025/02/27 | 3,805 | 3,980 | 3,610 | 3,670 | 223,600 |
| 2025/02/26 | 3,740 | 3,800 | 3,625 | 3,700 | 151,500 |
| 2025/02/25 | 3,585 | 4,055 | 3,550 | 3,780 | 290,300 |
| 2025/02/21 | 3,735 | 3,840 | 3,625 | 3,655 | 184,200 |
| 2025/02/20 | 3,835 | 3,860 | 3,715 | 3,775 | 139,400 |
| 2025/02/19 | 3,895 | 4,050 | 3,750 | 3,805 | 363,100 |
| 2025/02/18 | 4,120 | 4,280 | 3,790 | 3,830 | 516,600 |
| 2025/02/17 | 3,705 | 4,180 | 3,705 | 3,910 | 891,200 |
| 2025/02/14 | 3,455 | 3,555 | 3,420 | 3,495 | 112,100 |
| 2025/02/13 | 3,610 | 3,675 | 3,530 | 3,535 | 130,800 |
| 2025/02/12 | 3,650 | 3,650 | 3,510 | 3,610 | 127,600 |
| 2025/02/10 | 3,360 | 3,615 | 3,350 | 3,580 | 125,200 |
| 2025/02/07 | 3,505 | 3,585 | 3,385 | 3,400 | 158,900 |
| 2025/02/06 | 3,630 | 3,650 | 3,495 | 3,500 | 155,200 |
| 2025/02/05 | 3,765 | 3,765 | 3,620 | 3,660 | 109,000 |
| 2025/02/04 | 3,530 | 3,775 | 3,500 | 3,695 | 184,400 |
| 2025/02/03 | 3,500 | 3,625 | 3,450 | 3,490 | 131,900 |
| 2025/01/31 | 3,505 | 3,565 | 3,460 | 3,505 | 70,200 |
| 2025/01/30 | 3,545 | 3,620 | 3,470 | 3,530 | 73,000 |
| 2025/01/29 | 3,685 | 3,740 | 3,555 | 3,585 | 124,000 |
| 2025/01/28 | 3,605 | 3,765 | 3,540 | 3,640 | 182,700 |
| 2025/01/27 | 3,895 | 3,960 | 3,685 | 3,735 | 223,100 |
| 2025/01/24 | 3,710 | 3,890 | 3,650 | 3,870 | 247,900 |
| 2025/01/23 | 3,610 | 3,795 | 3,555 | 3,735 | 376,200 |
| 2025/01/22 | 3,700 | 3,725 | 3,525 | 3,550 | 174,500 |
| 2025/01/21 | 3,730 | 3,735 | 3,580 | 3,670 | 149,600 |
| 2025/01/20 | 3,455 | 3,690 | 3,360 | 3,690 | 225,800 |
| 2025/01/17 | 3,445 | 3,680 | 3,430 | 3,560 | 494,000 |
| 2025/01/16 | 3,300 | 3,390 | 3,260 | 3,375 | 206,600 |
| 2025/01/15 | 3,460 | 3,475 | 3,045 | 3,270 | 397,100 |
| 2025/01/14 | 3,455 | 3,455 | 3,170 | 3,390 | 476,000 |
| 2025/01/10 | 3,410 | 3,955 | 3,405 | 3,610 | 937,000 |
| 2025/01/09 | 3,480 | 3,515 | 3,330 | 3,405 | 198,600 |
| 2025/01/08 | 3,265 | 3,520 | 3,235 | 3,480 | 322,700 |
| 2025/01/07 | 3,185 | 3,220 | 3,070 | 3,220 | 139,200 |
| 2025/01/06 | 3,090 | 3,210 | 3,060 | 3,160 | 119,500 |
| 2024/12/30 | 3,040 | 3,085 | 3,000 | 3,035 | 67,200 |
| 2024/12/27 | 3,030 | 3,090 | 3,000 | 3,040 | 62,600 |
| 2024/12/26 | 3,140 | 3,140 | 3,015 | 3,050 | 77,200 |
| 2024/12/25 | 3,210 | 3,225 | 3,090 | 3,140 | 80,500 |
| 2024/12/24 | 3,080 | 3,200 | 3,055 | 3,195 | 151,100 |
| 2024/12/23 | 3,080 | 3,125 | 3,010 | 3,030 | 79,600 |
| 2024/12/20 | 2,981 | 3,090 | 2,967 | 3,075 | 142,400 |
| 2024/12/19 | 2,968 | 3,050 | 2,927 | 3,025 | 112,800 |
| 2024/12/18 | 3,010 | 3,095 | 2,995 | 3,025 | 68,300 |
| 2024/12/17 | 3,200 | 3,200 | 3,045 | 3,065 | 122,100 |
| 2024/12/16 | 3,215 | 3,260 | 3,115 | 3,175 | 274,100 |
| 2024/12/13 | 3,035 | 3,175 | 3,025 | 3,075 | 142,100 |
| 2024/12/12 | 3,250 | 3,250 | 3,070 | 3,070 | 149,400 |
| 2024/12/11 | 3,160 | 3,190 | 3,065 | 3,155 | 206,800 |
| 2024/12/10 | 3,235 | 3,290 | 3,180 | 3,230 | 213,200 |
| 2024/12/09 | 3,310 | 3,470 | 3,165 | 3,280 | 405,300 |
| 2024/12/06 | 3,235 | 3,555 | 3,235 | 3,420 | 604,200 |
| 2024/12/05 | 3,160 | 3,305 | 3,080 | 3,235 | 419,100 |
| 2024/12/04 | 2,879 | 3,165 | 2,879 | 3,120 | 536,900 |
| 2024/12/03 | 2,910 | 3,000 | 2,870 | 2,885 | 448,600 |
| 2024/12/02 | 2,687 | 2,823 | 2,670 | 2,820 | 233,500 |
| 2024/11/29 | 2,565 | 2,700 | 2,541 | 2,677 | 180,700 |
| 2024/11/28 | 2,481 | 2,580 | 2,480 | 2,549 | 61,500 |
| 2024/11/27 | 2,550 | 2,568 | 2,483 | 2,531 | 87,100 |
| 2024/11/26 | 2,495 | 2,555 | 2,464 | 2,538 | 105,900 |
| 2024/11/25 | 2,449 | 2,495 | 2,410 | 2,472 | 77,500 |
| 2024/11/22 | 2,420 | 2,458 | 2,380 | 2,399 | 77,400 |
| 2024/11/21 | 2,315 | 2,399 | 2,300 | 2,399 | 92,300 |
| 2024/11/20 | 2,340 | 2,388 | 2,310 | 2,325 | 71,700 |
| 2024/11/19 | 2,350 | 2,380 | 2,323 | 2,341 | 61,900 |
| 2024/11/18 | 2,449 | 2,510 | 2,353 | 2,354 | 126,900 |
| 2024/11/15 | 2,324 | 2,532 | 2,310 | 2,419 | 316,000 |
| 2024/11/14 | 2,571 | 2,586 | 2,465 | 2,474 | 193,500 |
| 2024/11/13 | 2,533 | 2,560 | 2,510 | 2,521 | 121,500 |
| 2024/11/12 | 2,640 | 2,669 | 2,560 | 2,575 | 134,000 |
| 2024/11/11 | 2,631 | 2,676 | 2,626 | 2,636 | 62,700 |
| 2024/11/08 | 2,698 | 2,753 | 2,670 | 2,670 | 83,000 |
| 2024/11/07 | 2,652 | 2,721 | 2,620 | 2,679 | 99,800 |
| 2024/11/06 | 2,703 | 2,778 | 2,680 | 2,692 | 119,000 |