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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,320 | 1,420 | 1,306 | 1,387 | 285,900 |
| 2021/12/29 | 1,232 | 1,323 | 1,231 | 1,320 | 139,900 |
| 2021/12/28 | 1,286 | 1,299 | 1,232 | 1,232 | 215,800 |
| 2021/12/27 | 1,310 | 1,348 | 1,285 | 1,286 | 144,100 |
| 2021/12/24 | 1,245 | 1,319 | 1,239 | 1,303 | 153,400 |
| 2021/12/23 | 1,229 | 1,249 | 1,217 | 1,229 | 79,800 |
| 2021/12/22 | 1,203 | 1,227 | 1,201 | 1,223 | 94,600 |
| 2021/12/21 | 1,206 | 1,220 | 1,170 | 1,194 | 111,300 |
| 2021/12/20 | 1,245 | 1,251 | 1,191 | 1,193 | 134,300 |
| 2021/12/17 | 1,280 | 1,286 | 1,247 | 1,251 | 101,300 |
| 2021/12/16 | 1,300 | 1,330 | 1,270 | 1,290 | 109,000 |
| 2021/12/15 | 1,236 | 1,294 | 1,235 | 1,280 | 98,500 |
| 2021/12/14 | 1,264 | 1,296 | 1,237 | 1,247 | 101,000 |
| 2021/12/13 | 1,308 | 1,318 | 1,262 | 1,280 | 78,400 |
| 2021/12/10 | 1,349 | 1,349 | 1,280 | 1,291 | 84,900 |
| 2021/12/09 | 1,345 | 1,345 | 1,307 | 1,339 | 71,100 |
| 2021/12/08 | 1,350 | 1,363 | 1,326 | 1,340 | 74,100 |
| 2021/12/07 | 1,300 | 1,339 | 1,300 | 1,330 | 65,000 |
| 2021/12/06 | 1,310 | 1,331 | 1,268 | 1,294 | 86,900 |
| 2021/12/03 | 1,295 | 1,348 | 1,295 | 1,306 | 80,000 |
| 2021/12/02 | 1,300 | 1,325 | 1,265 | 1,285 | 156,800 |
| 2021/12/01 | 1,330 | 1,376 | 1,302 | 1,330 | 145,600 |
| 2021/11/30 | 1,449 | 1,469 | 1,341 | 1,348 | 275,600 |
| 2021/11/29 | 1,529 | 1,550 | 1,401 | 1,408 | 474,200 |
| 2021/11/26 | 1,504 | 1,584 | 1,387 | 1,569 | 1,178,400 |
| 2021/11/25 | 1,447 | 1,447 | 1,375 | 1,384 | 63,800 |
| 2021/11/24 | 1,478 | 1,478 | 1,409 | 1,433 | 67,700 |
| 2021/11/22 | 1,508 | 1,508 | 1,440 | 1,462 | 42,500 |
| 2021/11/19 | 1,508 | 1,520 | 1,466 | 1,490 | 67,600 |
| 2021/11/18 | 1,530 | 1,530 | 1,483 | 1,486 | 77,400 |
| 2021/11/17 | 1,515 | 1,555 | 1,475 | 1,530 | 122,800 |
| 2021/11/16 | 1,437 | 1,514 | 1,431 | 1,495 | 130,600 |
| 2021/11/15 | 1,399 | 1,437 | 1,362 | 1,428 | 103,100 |
| 2021/11/12 | 1,320 | 1,394 | 1,300 | 1,394 | 124,200 |
| 2021/11/11 | 1,310 | 1,335 | 1,240 | 1,296 | 359,200 |
| 2021/11/10 | 1,445 | 1,510 | 1,432 | 1,500 | 108,200 |
| 2021/11/09 | 1,466 | 1,490 | 1,435 | 1,451 | 55,800 |
| 2021/11/08 | 1,505 | 1,545 | 1,473 | 1,478 | 54,200 |
| 2021/11/05 | 1,520 | 1,528 | 1,450 | 1,505 | 86,700 |
| 2021/11/04 | 1,581 | 1,583 | 1,521 | 1,526 | 74,200 |
| 2021/11/02 | 1,586 | 1,586 | 1,540 | 1,553 | 72,600 |
| 2021/11/01 | 1,522 | 1,597 | 1,500 | 1,583 | 109,800 |
| 2021/10/29 | 1,547 | 1,550 | 1,494 | 1,500 | 67,300 |
| 2021/10/28 | 1,529 | 1,548 | 1,493 | 1,531 | 81,900 |
| 2021/10/27 | 1,500 | 1,542 | 1,473 | 1,527 | 90,100 |
| 2021/10/26 | 1,428 | 1,526 | 1,425 | 1,500 | 158,900 |
| 2021/10/25 | 1,400 | 1,427 | 1,360 | 1,420 | 48,800 |
| 2021/10/22 | 1,355 | 1,417 | 1,355 | 1,401 | 62,900 |
| 2021/10/21 | 1,423 | 1,426 | 1,362 | 1,362 | 65,800 |
| 2021/10/20 | 1,456 | 1,462 | 1,419 | 1,422 | 46,900 |
| 2021/10/19 | 1,421 | 1,438 | 1,395 | 1,435 | 28,300 |
| 2021/10/18 | 1,439 | 1,462 | 1,387 | 1,418 | 53,000 |
| 2021/10/15 | 1,327 | 1,436 | 1,327 | 1,434 | 117,300 |
| 2021/10/14 | 1,330 | 1,358 | 1,319 | 1,321 | 52,100 |
| 2021/10/13 | 1,380 | 1,380 | 1,322 | 1,337 | 68,200 |
| 2021/10/12 | 1,383 | 1,423 | 1,371 | 1,375 | 65,200 |
| 2021/10/11 | 1,385 | 1,413 | 1,379 | 1,379 | 56,700 |
| 2021/10/08 | 1,391 | 1,399 | 1,381 | 1,386 | 48,500 |
| 2021/10/07 | 1,409 | 1,418 | 1,382 | 1,389 | 31,100 |
| 2021/10/06 | 1,418 | 1,443 | 1,401 | 1,409 | 43,300 |
| 2021/10/05 | 1,412 | 1,448 | 1,370 | 1,428 | 77,300 |
| 2021/10/04 | 1,502 | 1,505 | 1,403 | 1,421 | 83,200 |
| 2021/10/01 | 1,517 | 1,525 | 1,492 | 1,495 | 41,900 |
| 2021/09/30 | 1,525 | 1,550 | 1,518 | 1,525 | 17,700 |
| 2021/09/29 | 1,520 | 1,531 | 1,513 | 1,524 | 62,900 |
| 2021/09/28 | 1,581 | 1,584 | 1,553 | 1,553 | 23,500 |
| 2021/09/27 | 1,557 | 1,611 | 1,557 | 1,571 | 55,700 |
| 2021/09/24 | 1,589 | 1,589 | 1,555 | 1,557 | 48,400 |
| 2021/09/22 | 1,585 | 1,605 | 1,557 | 1,557 | 51,300 |
| 2021/09/21 | 1,545 | 1,603 | 1,545 | 1,578 | 54,500 |
| 2021/09/17 | 1,607 | 1,634 | 1,605 | 1,621 | 21,200 |
| 2021/09/16 | 1,670 | 1,675 | 1,600 | 1,630 | 65,800 |
| 2021/09/15 | 1,675 | 1,683 | 1,651 | 1,654 | 48,700 |
| 2021/09/14 | 1,720 | 1,732 | 1,681 | 1,693 | 59,900 |
| 2021/09/13 | 1,721 | 1,740 | 1,693 | 1,717 | 54,500 |
| 2021/09/10 | 1,730 | 1,737 | 1,691 | 1,705 | 46,700 |
| 2021/09/09 | 1,694 | 1,742 | 1,685 | 1,723 | 35,400 |
| 2021/09/08 | 1,715 | 1,750 | 1,696 | 1,700 | 52,400 |
| 2021/09/07 | 1,755 | 1,755 | 1,716 | 1,721 | 50,000 |
| 2021/09/06 | 1,776 | 1,777 | 1,725 | 1,755 | 49,000 |
| 2021/09/03 | 1,677 | 1,755 | 1,674 | 1,723 | 77,500 |
| 2021/09/02 | 1,743 | 1,744 | 1,696 | 1,696 | 41,100 |
| 2021/09/01 | 1,732 | 1,753 | 1,701 | 1,731 | 76,900 |
| 2021/08/31 | 1,750 | 1,775 | 1,733 | 1,745 | 57,500 |
| 2021/08/30 | 1,815 | 1,815 | 1,726 | 1,758 | 103,100 |
| 2021/08/27 | 1,801 | 1,807 | 1,751 | 1,778 | 69,800 |
| 2021/08/26 | 1,783 | 1,847 | 1,756 | 1,828 | 178,200 |
| 2021/08/25 | 1,666 | 1,805 | 1,657 | 1,796 | 197,500 |
| 2021/08/24 | 1,711 | 1,716 | 1,653 | 1,664 | 115,200 |
| 2021/08/23 | 1,568 | 1,729 | 1,565 | 1,680 | 222,300 |
| 2021/08/20 | 1,588 | 1,608 | 1,502 | 1,517 | 139,500 |
| 2021/08/19 | 1,634 | 1,661 | 1,600 | 1,604 | 126,400 |
| 2021/08/18 | 1,648 | 1,686 | 1,615 | 1,674 | 68,700 |
| 2021/08/17 | 1,710 | 1,763 | 1,660 | 1,667 | 85,100 |
| 2021/08/16 | 1,743 | 1,750 | 1,700 | 1,714 | 71,000 |
| 2021/08/13 | 1,806 | 1,833 | 1,743 | 1,743 | 106,300 |
| 2021/08/12 | 1,802 | 1,847 | 1,773 | 1,794 | 157,700 |
| 2021/08/11 | 1,740 | 1,860 | 1,690 | 1,841 | 385,200 |
| 2021/08/10 | 1,897 | 1,965 | 1,750 | 1,755 | 1,463,300 |
| 2021/08/06 | 1,700 | 1,818 | 1,696 | 1,817 | 287,100 |
| 2021/08/05 | 1,710 | 1,766 | 1,669 | 1,728 | 102,600 |
| 2021/08/04 | 1,782 | 1,805 | 1,659 | 1,742 | 293,900 |
| 2021/08/03 | 1,739 | 1,845 | 1,720 | 1,800 | 844,800 |
| 2021/08/02 | 1,667 | 1,890 | 1,597 | 1,819 | 3,105,100 |
| 2021/07/30 | 1,941 | 2,043 | 1,676 | 1,707 | 6,369,200 |