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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,435 | 1,445 | 1,414 | 1,414 | 28,400 |
| 2022/12/29 | 1,409 | 1,429 | 1,386 | 1,414 | 40,000 |
| 2022/12/28 | 1,456 | 1,460 | 1,424 | 1,448 | 50,300 |
| 2022/12/27 | 1,454 | 1,473 | 1,444 | 1,456 | 48,700 |
| 2022/12/26 | 1,450 | 1,464 | 1,422 | 1,438 | 44,900 |
| 2022/12/23 | 1,462 | 1,462 | 1,420 | 1,452 | 72,900 |
| 2022/12/22 | 1,539 | 1,545 | 1,471 | 1,488 | 58,800 |
| 2022/12/21 | 1,510 | 1,537 | 1,481 | 1,510 | 54,300 |
| 2022/12/20 | 1,592 | 1,592 | 1,481 | 1,509 | 159,500 |
| 2022/12/19 | 1,570 | 1,637 | 1,560 | 1,616 | 81,900 |
| 2022/12/16 | 1,558 | 1,601 | 1,536 | 1,572 | 77,800 |
| 2022/12/15 | 1,591 | 1,610 | 1,565 | 1,577 | 66,000 |
| 2022/12/14 | 1,639 | 1,643 | 1,591 | 1,601 | 65,300 |
| 2022/12/13 | 1,693 | 1,707 | 1,610 | 1,618 | 126,400 |
| 2022/12/12 | 1,682 | 1,700 | 1,655 | 1,675 | 124,100 |
| 2022/12/09 | 1,660 | 1,724 | 1,640 | 1,702 | 202,200 |
| 2022/12/08 | 1,633 | 1,658 | 1,558 | 1,629 | 216,600 |
| 2022/12/07 | 1,570 | 1,617 | 1,546 | 1,587 | 88,600 |
| 2022/12/06 | 1,550 | 1,595 | 1,515 | 1,563 | 75,200 |
| 2022/12/05 | 1,565 | 1,687 | 1,553 | 1,573 | 244,200 |
| 2022/12/02 | 1,500 | 1,561 | 1,475 | 1,537 | 102,800 |
| 2022/12/01 | 1,521 | 1,523 | 1,481 | 1,507 | 71,500 |
| 2022/11/30 | 1,498 | 1,502 | 1,450 | 1,478 | 149,200 |
| 2022/11/29 | 1,567 | 1,595 | 1,528 | 1,535 | 155,900 |
| 2022/11/28 | 1,649 | 1,680 | 1,592 | 1,607 | 317,000 |
| 2022/11/25 | 1,439 | 1,599 | 1,432 | 1,592 | 434,500 |
| 2022/11/24 | 1,430 | 1,444 | 1,416 | 1,420 | 58,300 |
| 2022/11/22 | 1,419 | 1,429 | 1,388 | 1,420 | 79,300 |
| 2022/11/21 | 1,354 | 1,417 | 1,345 | 1,407 | 116,900 |
| 2022/11/18 | 1,323 | 1,356 | 1,318 | 1,333 | 81,900 |
| 2022/11/17 | 1,299 | 1,321 | 1,294 | 1,321 | 50,400 |
| 2022/11/16 | 1,283 | 1,318 | 1,262 | 1,304 | 75,300 |
| 2022/11/15 | 1,269 | 1,286 | 1,257 | 1,278 | 36,400 |
| 2022/11/14 | 1,263 | 1,279 | 1,246 | 1,265 | 59,900 |
| 2022/11/11 | 1,262 | 1,265 | 1,228 | 1,262 | 109,700 |
| 2022/11/10 | 1,283 | 1,283 | 1,224 | 1,232 | 152,800 |
| 2022/11/09 | 1,338 | 1,340 | 1,262 | 1,263 | 375,300 |
| 2022/11/08 | 1,498 | 1,520 | 1,480 | 1,498 | 91,800 |
| 2022/11/07 | 1,455 | 1,498 | 1,451 | 1,490 | 43,900 |
| 2022/11/04 | 1,427 | 1,451 | 1,418 | 1,438 | 37,600 |
| 2022/11/02 | 1,475 | 1,482 | 1,431 | 1,435 | 52,700 |
| 2022/11/01 | 1,491 | 1,535 | 1,475 | 1,489 | 162,100 |
| 2022/10/31 | 1,450 | 1,481 | 1,450 | 1,478 | 52,600 |
| 2022/10/28 | 1,445 | 1,466 | 1,410 | 1,435 | 81,200 |
| 2022/10/27 | 1,405 | 1,525 | 1,397 | 1,473 | 411,700 |
| 2022/10/26 | 1,434 | 1,443 | 1,393 | 1,401 | 50,800 |
| 2022/10/25 | 1,395 | 1,410 | 1,378 | 1,395 | 42,600 |
| 2022/10/24 | 1,392 | 1,395 | 1,373 | 1,377 | 19,800 |
| 2022/10/21 | 1,376 | 1,385 | 1,370 | 1,370 | 16,600 |
| 2022/10/20 | 1,399 | 1,400 | 1,375 | 1,376 | 24,900 |
| 2022/10/19 | 1,402 | 1,415 | 1,384 | 1,399 | 32,300 |
| 2022/10/18 | 1,396 | 1,425 | 1,375 | 1,403 | 73,900 |
| 2022/10/17 | 1,391 | 1,400 | 1,359 | 1,366 | 55,900 |
| 2022/10/14 | 1,389 | 1,414 | 1,362 | 1,401 | 59,500 |
| 2022/10/13 | 1,387 | 1,405 | 1,351 | 1,351 | 26,500 |
| 2022/10/12 | 1,402 | 1,410 | 1,372 | 1,390 | 42,200 |
| 2022/10/11 | 1,434 | 1,449 | 1,391 | 1,391 | 75,100 |
| 2022/10/07 | 1,463 | 1,485 | 1,439 | 1,470 | 86,200 |
| 2022/10/06 | 1,438 | 1,512 | 1,426 | 1,493 | 201,100 |
| 2022/10/05 | 1,400 | 1,455 | 1,380 | 1,446 | 142,300 |
| 2022/10/04 | 1,364 | 1,410 | 1,345 | 1,394 | 86,300 |
| 2022/10/03 | 1,314 | 1,364 | 1,311 | 1,360 | 67,000 |
| 2022/09/30 | 1,338 | 1,439 | 1,318 | 1,341 | 240,900 |
| 2022/09/29 | 1,379 | 1,390 | 1,333 | 1,353 | 186,200 |
| 2022/09/28 | 1,404 | 1,430 | 1,279 | 1,349 | 983,500 |
| 2022/09/27 | 1,448 | 1,459 | 1,418 | 1,459 | 192,800 |
| 2022/09/26 | 1,201 | 1,203 | 1,150 | 1,159 | 61,600 |
| 2022/09/22 | 1,203 | 1,220 | 1,193 | 1,220 | 19,200 |
| 2022/09/21 | 1,211 | 1,230 | 1,196 | 1,205 | 43,000 |
| 2022/09/20 | 1,246 | 1,246 | 1,213 | 1,220 | 28,800 |
| 2022/09/16 | 1,274 | 1,274 | 1,222 | 1,246 | 47,600 |
| 2022/09/15 | 1,287 | 1,289 | 1,270 | 1,270 | 11,700 |
| 2022/09/14 | 1,300 | 1,310 | 1,279 | 1,286 | 36,100 |
| 2022/09/13 | 1,321 | 1,325 | 1,310 | 1,325 | 26,500 |
| 2022/09/12 | 1,354 | 1,354 | 1,314 | 1,314 | 24,000 |
| 2022/09/09 | 1,316 | 1,349 | 1,311 | 1,339 | 18,900 |
| 2022/09/08 | 1,299 | 1,333 | 1,295 | 1,311 | 45,500 |
| 2022/09/07 | 1,315 | 1,315 | 1,280 | 1,283 | 25,600 |
| 2022/09/06 | 1,338 | 1,338 | 1,312 | 1,313 | 11,500 |
| 2022/09/05 | 1,332 | 1,335 | 1,298 | 1,308 | 11,800 |
| 2022/09/02 | 1,365 | 1,365 | 1,332 | 1,342 | 35,200 |
| 2022/09/01 | 1,333 | 1,368 | 1,311 | 1,368 | 52,200 |
| 2022/08/31 | 1,310 | 1,334 | 1,309 | 1,327 | 9,300 |
| 2022/08/30 | 1,308 | 1,326 | 1,307 | 1,323 | 16,200 |
| 2022/08/29 | 1,295 | 1,333 | 1,281 | 1,323 | 26,400 |
| 2022/08/26 | 1,352 | 1,355 | 1,328 | 1,348 | 17,300 |
| 2022/08/25 | 1,324 | 1,335 | 1,324 | 1,335 | 10,200 |
| 2022/08/24 | 1,320 | 1,343 | 1,320 | 1,332 | 13,500 |
| 2022/08/23 | 1,315 | 1,330 | 1,315 | 1,330 | 17,900 |
| 2022/08/22 | 1,379 | 1,379 | 1,336 | 1,340 | 27,600 |
| 2022/08/19 | 1,364 | 1,390 | 1,364 | 1,381 | 42,400 |
| 2022/08/18 | 1,322 | 1,372 | 1,299 | 1,371 | 66,200 |
| 2022/08/17 | 1,332 | 1,333 | 1,312 | 1,322 | 28,000 |
| 2022/08/16 | 1,298 | 1,332 | 1,283 | 1,332 | 59,300 |
| 2022/08/15 | 1,293 | 1,310 | 1,284 | 1,298 | 33,100 |
| 2022/08/12 | 1,285 | 1,310 | 1,251 | 1,293 | 66,700 |
| 2022/08/10 | 1,341 | 1,343 | 1,261 | 1,285 | 181,200 |
| 2022/08/09 | 1,280 | 1,280 | 1,230 | 1,251 | 66,600 |
| 2022/08/08 | 1,228 | 1,258 | 1,220 | 1,258 | 32,200 |
| 2022/08/05 | 1,219 | 1,229 | 1,215 | 1,229 | 11,600 |
| 2022/08/04 | 1,212 | 1,235 | 1,210 | 1,219 | 17,800 |
| 2022/08/03 | 1,210 | 1,225 | 1,208 | 1,216 | 7,600 |
| 2022/08/02 | 1,229 | 1,229 | 1,211 | 1,219 | 11,900 |
| 2022/08/01 | 1,238 | 1,238 | 1,220 | 1,230 | 11,200 |
| 2022/07/29 | 1,237 | 1,237 | 1,217 | 1,227 | 8,600 |
| 2022/07/28 | 1,221 | 1,239 | 1,208 | 1,229 | 14,600 |
| 2022/07/27 | 1,211 | 1,223 | 1,193 | 1,223 | 11,800 |
| 2022/07/26 | 1,192 | 1,206 | 1,180 | 1,202 | 13,700 |
| 2022/07/25 | 1,220 | 1,220 | 1,199 | 1,201 | 10,100 |
| 2022/07/22 | 1,241 | 1,241 | 1,219 | 1,223 | 13,100 |
| 2022/07/21 | 1,210 | 1,241 | 1,199 | 1,241 | 25,300 |
| 2022/07/20 | 1,219 | 1,220 | 1,196 | 1,210 | 16,600 |
| 2022/07/19 | 1,191 | 1,201 | 1,182 | 1,192 | 7,200 |
| 2022/07/15 | 1,190 | 1,200 | 1,179 | 1,185 | 10,000 |
| 2022/07/14 | 1,184 | 1,215 | 1,184 | 1,196 | 16,100 |
| 2022/07/13 | 1,170 | 1,199 | 1,167 | 1,190 | 23,300 |
| 2022/07/12 | 1,199 | 1,199 | 1,168 | 1,176 | 29,000 |
| 2022/07/11 | 1,197 | 1,205 | 1,175 | 1,205 | 28,400 |
| 2022/07/08 | 1,183 | 1,213 | 1,183 | 1,192 | 26,400 |
| 2022/07/07 | 1,192 | 1,195 | 1,168 | 1,172 | 27,800 |
| 2022/07/06 | 1,188 | 1,197 | 1,163 | 1,170 | 41,000 |
| 2022/07/05 | 1,201 | 1,227 | 1,185 | 1,193 | 27,300 |
| 2022/07/04 | 1,194 | 1,218 | 1,190 | 1,202 | 42,600 |
| 2022/07/01 | 1,220 | 1,220 | 1,183 | 1,190 | 53,300 |
| 2022/06/30 | 1,255 | 1,280 | 1,210 | 1,222 | 53,700 |
| 2022/06/29 | 1,310 | 1,327 | 1,265 | 1,270 | 69,900 |
| 2022/06/28 | 1,326 | 1,354 | 1,322 | 1,348 | 24,400 |
| 2022/06/27 | 1,322 | 1,353 | 1,320 | 1,334 | 19,500 |
| 2022/06/24 | 1,311 | 1,329 | 1,300 | 1,311 | 32,800 |
| 2022/06/23 | 1,329 | 1,346 | 1,301 | 1,315 | 14,500 |
| 2022/06/22 | 1,364 | 1,364 | 1,333 | 1,333 | 16,300 |
| 2022/06/21 | 1,350 | 1,369 | 1,333 | 1,365 | 18,800 |
| 2022/06/20 | 1,378 | 1,378 | 1,311 | 1,350 | 33,800 |
| 2022/06/17 | 1,350 | 1,381 | 1,340 | 1,381 | 31,400 |
| 2022/06/16 | 1,396 | 1,412 | 1,381 | 1,394 | 27,500 |
| 2022/06/15 | 1,408 | 1,415 | 1,360 | 1,395 | 42,700 |
| 2022/06/14 | 1,396 | 1,408 | 1,373 | 1,408 | 22,600 |
| 2022/06/13 | 1,391 | 1,404 | 1,385 | 1,404 | 25,600 |
| 2022/06/10 | 1,440 | 1,440 | 1,390 | 1,421 | 40,800 |
| 2022/06/09 | 1,449 | 1,449 | 1,418 | 1,448 | 27,700 |
| 2022/06/08 | 1,443 | 1,476 | 1,433 | 1,449 | 37,800 |
| 2022/06/07 | 1,406 | 1,470 | 1,399 | 1,436 | 62,000 |
| 2022/06/06 | 1,378 | 1,415 | 1,357 | 1,402 | 34,800 |
| 2022/06/03 | 1,398 | 1,421 | 1,374 | 1,380 | 45,600 |
| 2022/06/02 | 1,400 | 1,400 | 1,364 | 1,377 | 35,900 |
| 2022/06/01 | 1,439 | 1,439 | 1,385 | 1,400 | 53,600 |
| 2022/05/31 | 1,426 | 1,440 | 1,394 | 1,425 | 50,400 |
| 2022/05/30 | 1,490 | 1,495 | 1,431 | 1,440 | 103,700 |
| 2022/05/27 | 1,411 | 1,510 | 1,411 | 1,497 | 232,000 |
| 2022/05/26 | 1,315 | 1,406 | 1,315 | 1,395 | 109,700 |
| 2022/05/25 | 1,312 | 1,382 | 1,287 | 1,345 | 72,300 |
| 2022/05/24 | 1,350 | 1,359 | 1,304 | 1,311 | 117,200 |
| 2022/05/23 | 1,348 | 1,492 | 1,341 | 1,389 | 446,600 |
| 2022/05/20 | 1,317 | 1,325 | 1,230 | 1,287 | 175,000 |
| 2022/05/19 | 1,201 | 1,276 | 1,190 | 1,257 | 84,100 |
| 2022/05/18 | 1,180 | 1,218 | 1,180 | 1,203 | 35,700 |
| 2022/05/17 | 1,175 | 1,192 | 1,160 | 1,180 | 29,700 |
| 2022/05/16 | 1,236 | 1,250 | 1,165 | 1,170 | 122,000 |
| 2022/05/13 | 1,289 | 1,321 | 1,286 | 1,319 | 39,200 |
| 2022/05/12 | 1,302 | 1,338 | 1,290 | 1,293 | 36,800 |
| 2022/05/11 | 1,314 | 1,337 | 1,302 | 1,325 | 33,000 |
| 2022/05/10 | 1,310 | 1,331 | 1,288 | 1,314 | 33,700 |
| 2022/05/09 | 1,341 | 1,366 | 1,318 | 1,324 | 26,100 |
| 2022/05/06 | 1,368 | 1,368 | 1,323 | 1,339 | 30,800 |
| 2022/05/02 | 1,375 | 1,383 | 1,357 | 1,368 | 36,600 |
| 2022/04/28 | 1,370 | 1,395 | 1,367 | 1,381 | 21,000 |
| 2022/04/27 | 1,401 | 1,411 | 1,361 | 1,389 | 64,600 |
| 2022/04/26 | 1,455 | 1,476 | 1,418 | 1,433 | 39,500 |
| 2022/04/25 | 1,436 | 1,475 | 1,405 | 1,445 | 37,600 |
| 2022/04/22 | 1,464 | 1,500 | 1,446 | 1,466 | 41,600 |
| 2022/04/21 | 1,485 | 1,502 | 1,463 | 1,486 | 32,600 |
| 2022/04/20 | 1,533 | 1,533 | 1,470 | 1,483 | 68,500 |
| 2022/04/19 | 1,440 | 1,538 | 1,437 | 1,533 | 125,000 |
| 2022/04/18 | 1,430 | 1,460 | 1,395 | 1,436 | 35,900 |
| 2022/04/15 | 1,467 | 1,467 | 1,406 | 1,420 | 39,400 |
| 2022/04/14 | 1,448 | 1,480 | 1,417 | 1,442 | 59,400 |
| 2022/04/13 | 1,401 | 1,448 | 1,393 | 1,433 | 43,400 |
| 2022/04/12 | 1,370 | 1,410 | 1,355 | 1,371 | 18,600 |
| 2022/04/11 | 1,399 | 1,412 | 1,365 | 1,370 | 21,100 |
| 2022/04/08 | 1,390 | 1,414 | 1,377 | 1,399 | 15,200 |
| 2022/04/07 | 1,391 | 1,419 | 1,372 | 1,387 | 51,800 |
| 2022/04/06 | 1,449 | 1,449 | 1,412 | 1,435 | 39,500 |
| 2022/04/05 | 1,500 | 1,513 | 1,460 | 1,469 | 59,800 |
| 2022/04/04 | 1,520 | 1,536 | 1,485 | 1,493 | 69,300 |
| 2022/04/01 | 1,460 | 1,520 | 1,451 | 1,517 | 79,600 |
| 2022/03/31 | 1,460 | 1,535 | 1,425 | 1,482 | 136,400 |
| 2022/03/30 | 1,365 | 1,470 | 1,364 | 1,465 | 177,400 |
| 2022/03/29 | 1,313 | 1,350 | 1,311 | 1,336 | 29,500 |
| 2022/03/28 | 1,370 | 1,372 | 1,313 | 1,326 | 28,100 |
| 2022/03/25 | 1,350 | 1,372 | 1,325 | 1,367 | 69,300 |
| 2022/03/24 | 1,288 | 1,349 | 1,275 | 1,345 | 64,100 |
| 2022/03/23 | 1,292 | 1,310 | 1,275 | 1,297 | 52,100 |
| 2022/03/22 | 1,312 | 1,313 | 1,232 | 1,262 | 57,200 |
| 2022/03/18 | 1,227 | 1,285 | 1,227 | 1,282 | 85,000 |
| 2022/03/17 | 1,220 | 1,243 | 1,218 | 1,235 | 45,000 |
| 2022/03/16 | 1,195 | 1,215 | 1,178 | 1,210 | 62,200 |
| 2022/03/15 | 1,129 | 1,185 | 1,129 | 1,171 | 22,100 |
| 2022/03/14 | 1,185 | 1,193 | 1,131 | 1,151 | 46,600 |
| 2022/03/11 | 1,180 | 1,199 | 1,162 | 1,187 | 27,200 |
| 2022/03/10 | 1,160 | 1,199 | 1,160 | 1,184 | 27,100 |
| 2022/03/09 | 1,100 | 1,157 | 1,100 | 1,123 | 51,100 |
| 2022/03/08 | 1,138 | 1,170 | 1,118 | 1,118 | 57,600 |
| 2022/03/07 | 1,231 | 1,231 | 1,139 | 1,168 | 62,000 |
| 2022/03/04 | 1,217 | 1,220 | 1,169 | 1,186 | 58,000 |
| 2022/03/03 | 1,253 | 1,253 | 1,211 | 1,240 | 64,400 |
| 2022/03/02 | 1,219 | 1,265 | 1,207 | 1,233 | 231,400 |
| 2022/03/01 | 1,141 | 1,160 | 1,126 | 1,159 | 31,800 |
| 2022/02/28 | 1,121 | 1,135 | 1,101 | 1,133 | 18,200 |
| 2022/02/25 | 1,089 | 1,125 | 1,089 | 1,107 | 31,100 |
| 2022/02/24 | 1,092 | 1,125 | 1,069 | 1,084 | 40,200 |
| 2022/02/22 | 1,133 | 1,133 | 1,100 | 1,108 | 26,400 |
| 2022/02/21 | 1,088 | 1,138 | 1,078 | 1,138 | 28,400 |
| 2022/02/18 | 1,101 | 1,120 | 1,096 | 1,109 | 50,600 |
| 2022/02/17 | 1,145 | 1,145 | 1,108 | 1,122 | 52,700 |
| 2022/02/16 | 1,182 | 1,182 | 1,136 | 1,143 | 56,900 |
| 2022/02/15 | 1,183 | 1,183 | 1,140 | 1,143 | 77,100 |
| 2022/02/14 | 1,147 | 1,190 | 1,146 | 1,183 | 75,500 |
| 2022/02/10 | 1,223 | 1,255 | 1,223 | 1,236 | 43,600 |
| 2022/02/09 | 1,190 | 1,239 | 1,189 | 1,233 | 43,700 |
| 2022/02/08 | 1,199 | 1,210 | 1,180 | 1,185 | 37,700 |
| 2022/02/07 | 1,229 | 1,229 | 1,181 | 1,199 | 46,300 |
| 2022/02/04 | 1,213 | 1,260 | 1,211 | 1,259 | 15,500 |
| 2022/02/03 | 1,250 | 1,250 | 1,208 | 1,221 | 28,300 |
| 2022/02/02 | 1,231 | 1,268 | 1,222 | 1,251 | 31,100 |
| 2022/02/01 | 1,249 | 1,253 | 1,205 | 1,215 | 54,000 |
| 2022/01/31 | 1,165 | 1,214 | 1,165 | 1,189 | 59,800 |
| 2022/01/28 | 1,200 | 1,205 | 1,160 | 1,163 | 42,600 |
| 2022/01/27 | 1,251 | 1,251 | 1,168 | 1,180 | 45,900 |
| 2022/01/26 | 1,157 | 1,259 | 1,156 | 1,232 | 40,900 |
| 2022/01/25 | 1,189 | 1,190 | 1,154 | 1,160 | 40,100 |
| 2022/01/24 | 1,157 | 1,200 | 1,153 | 1,188 | 24,000 |
| 2022/01/21 | 1,159 | 1,185 | 1,141 | 1,180 | 58,600 |
| 2022/01/20 | 1,175 | 1,201 | 1,155 | 1,201 | 57,000 |
| 2022/01/19 | 1,218 | 1,225 | 1,164 | 1,175 | 138,100 |
| 2022/01/18 | 1,246 | 1,285 | 1,225 | 1,235 | 63,800 |
| 2022/01/17 | 1,277 | 1,291 | 1,241 | 1,241 | 44,900 |
| 2022/01/14 | 1,272 | 1,285 | 1,238 | 1,274 | 78,900 |
| 2022/01/13 | 1,313 | 1,330 | 1,286 | 1,294 | 34,600 |
| 2022/01/12 | 1,300 | 1,333 | 1,296 | 1,311 | 56,700 |
| 2022/01/11 | 1,296 | 1,296 | 1,263 | 1,270 | 44,100 |
| 2022/01/07 | 1,307 | 1,315 | 1,250 | 1,269 | 103,700 |
| 2022/01/06 | 1,315 | 1,334 | 1,300 | 1,303 | 112,100 |
| 2022/01/05 | 1,374 | 1,402 | 1,334 | 1,359 | 138,800 |
| 2022/01/04 | 1,385 | 1,389 | 1,338 | 1,369 | 196,900 |