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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/21 | 1,891 | 1,918 | 1,870 | 1,883 | 68,900 |
| 2023/06/20 | 1,965 | 1,971 | 1,880 | 1,922 | 123,100 |
| 2023/06/19 | 1,987 | 2,037 | 1,940 | 1,966 | 164,100 |
| 2023/06/16 | 1,976 | 2,026 | 1,925 | 2,026 | 161,400 |
| 2023/06/15 | 1,971 | 2,030 | 1,965 | 1,973 | 120,900 |
| 2023/06/14 | 2,136 | 2,139 | 1,970 | 1,997 | 269,000 |
| 2023/06/13 | 2,049 | 2,165 | 2,049 | 2,090 | 307,100 |
| 2023/06/12 | 1,943 | 2,045 | 1,900 | 2,020 | 300,000 |
| 2023/06/09 | 1,899 | 1,943 | 1,849 | 1,900 | 213,900 |
| 2023/06/08 | 1,785 | 1,960 | 1,750 | 1,909 | 359,200 |
| 2023/06/07 | 1,813 | 1,832 | 1,770 | 1,786 | 108,600 |
| 2023/06/06 | 1,681 | 1,829 | 1,678 | 1,810 | 161,800 |
| 2023/06/05 | 1,691 | 1,727 | 1,679 | 1,682 | 78,200 |
| 2023/06/02 | 1,662 | 1,662 | 1,611 | 1,646 | 76,200 |
| 2023/06/01 | 1,666 | 1,682 | 1,631 | 1,665 | 64,000 |
| 2023/05/31 | 1,757 | 1,757 | 1,680 | 1,680 | 107,000 |
| 2023/05/30 | 1,815 | 1,833 | 1,737 | 1,770 | 159,300 |
| 2023/05/29 | 1,725 | 1,877 | 1,721 | 1,830 | 413,400 |
| 2023/05/26 | 1,674 | 1,714 | 1,652 | 1,692 | 216,100 |
| 2023/05/25 | 1,590 | 1,714 | 1,590 | 1,659 | 235,100 |
| 2023/05/24 | 1,595 | 1,628 | 1,570 | 1,587 | 86,500 |
| 2023/05/23 | 1,564 | 1,615 | 1,526 | 1,569 | 218,500 |
| 2023/05/22 | 1,439 | 1,533 | 1,430 | 1,525 | 87,800 |
| 2023/05/19 | 1,425 | 1,453 | 1,415 | 1,437 | 39,200 |
| 2023/05/18 | 1,396 | 1,420 | 1,392 | 1,420 | 23,900 |
| 2023/05/17 | 1,394 | 1,405 | 1,380 | 1,392 | 23,500 |
| 2023/05/16 | 1,381 | 1,423 | 1,368 | 1,394 | 54,300 |
| 2023/05/15 | 1,393 | 1,393 | 1,369 | 1,385 | 25,000 |
| 2023/05/12 | 1,402 | 1,408 | 1,380 | 1,395 | 31,200 |
| 2023/05/11 | 1,423 | 1,423 | 1,408 | 1,417 | 14,200 |
| 2023/05/10 | 1,430 | 1,431 | 1,420 | 1,426 | 10,800 |
| 2023/05/09 | 1,420 | 1,432 | 1,416 | 1,432 | 22,200 |
| 2023/05/08 | 1,401 | 1,427 | 1,400 | 1,420 | 35,000 |
| 2023/05/02 | 1,380 | 1,410 | 1,374 | 1,386 | 47,000 |
| 2023/05/01 | 1,411 | 1,427 | 1,361 | 1,369 | 104,100 |
| 2023/04/28 | 1,444 | 1,450 | 1,430 | 1,445 | 10,100 |
| 2023/04/27 | 1,425 | 1,467 | 1,420 | 1,443 | 18,900 |
| 2023/04/26 | 1,441 | 1,451 | 1,418 | 1,433 | 37,000 |
| 2023/04/25 | 1,495 | 1,495 | 1,450 | 1,460 | 40,900 |
| 2023/04/24 | 1,500 | 1,503 | 1,482 | 1,488 | 21,300 |
| 2023/04/21 | 1,519 | 1,535 | 1,506 | 1,507 | 16,900 |
| 2023/04/20 | 1,500 | 1,537 | 1,500 | 1,529 | 14,200 |
| 2023/04/19 | 1,514 | 1,514 | 1,495 | 1,508 | 9,200 |
| 2023/04/18 | 1,505 | 1,505 | 1,483 | 1,492 | 17,700 |
| 2023/04/17 | 1,513 | 1,514 | 1,494 | 1,505 | 18,700 |
| 2023/04/14 | 1,528 | 1,528 | 1,509 | 1,516 | 11,000 |
| 2023/04/13 | 1,539 | 1,539 | 1,515 | 1,516 | 15,400 |
| 2023/04/12 | 1,527 | 1,540 | 1,509 | 1,539 | 29,700 |
| 2023/04/11 | 1,515 | 1,545 | 1,509 | 1,527 | 16,300 |
| 2023/04/10 | 1,488 | 1,517 | 1,488 | 1,509 | 11,200 |
| 2023/04/07 | 1,500 | 1,517 | 1,480 | 1,485 | 18,200 |
| 2023/04/06 | 1,513 | 1,533 | 1,500 | 1,505 | 28,500 |
| 2023/04/05 | 1,530 | 1,550 | 1,518 | 1,518 | 35,300 |
| 2023/04/04 | 1,543 | 1,548 | 1,523 | 1,530 | 33,800 |
| 2023/04/03 | 1,535 | 1,570 | 1,527 | 1,543 | 46,100 |
| 2023/03/31 | 1,545 | 1,560 | 1,508 | 1,514 | 37,300 |
| 2023/03/30 | 1,497 | 1,538 | 1,478 | 1,538 | 58,100 |
| 2023/03/29 | 1,462 | 1,486 | 1,460 | 1,479 | 19,900 |
| 2023/03/28 | 1,505 | 1,505 | 1,454 | 1,462 | 40,200 |
| 2023/03/27 | 1,528 | 1,530 | 1,490 | 1,495 | 52,000 |
| 2023/03/24 | 1,498 | 1,541 | 1,480 | 1,528 | 140,000 |
| 2023/03/23 | 1,410 | 1,444 | 1,387 | 1,444 | 28,700 |
| 2023/03/22 | 1,375 | 1,426 | 1,375 | 1,410 | 46,300 |
| 2023/03/20 | 1,377 | 1,386 | 1,347 | 1,348 | 33,400 |
| 2023/03/17 | 1,325 | 1,378 | 1,320 | 1,378 | 34,700 |
| 2023/03/16 | 1,311 | 1,320 | 1,290 | 1,315 | 33,000 |
| 2023/03/15 | 1,326 | 1,351 | 1,324 | 1,332 | 11,900 |
| 2023/03/14 | 1,333 | 1,333 | 1,306 | 1,319 | 45,000 |
| 2023/03/13 | 1,373 | 1,373 | 1,328 | 1,341 | 63,300 |
| 2023/03/10 | 1,392 | 1,411 | 1,388 | 1,388 | 17,700 |
| 2023/03/09 | 1,413 | 1,417 | 1,395 | 1,410 | 37,700 |
| 2023/03/08 | 1,411 | 1,425 | 1,406 | 1,413 | 8,300 |
| 2023/03/07 | 1,420 | 1,435 | 1,413 | 1,422 | 23,300 |
| 2023/03/06 | 1,425 | 1,431 | 1,410 | 1,422 | 22,400 |
| 2023/03/03 | 1,430 | 1,430 | 1,390 | 1,407 | 47,200 |
| 2023/03/02 | 1,438 | 1,438 | 1,404 | 1,421 | 24,200 |
| 2023/03/01 | 1,407 | 1,434 | 1,400 | 1,434 | 35,600 |
| 2023/02/28 | 1,388 | 1,410 | 1,388 | 1,398 | 21,400 |
| 2023/02/27 | 1,380 | 1,392 | 1,372 | 1,372 | 16,100 |
| 2023/02/24 | 1,390 | 1,391 | 1,377 | 1,377 | 21,700 |
| 2023/02/22 | 1,391 | 1,399 | 1,378 | 1,384 | 24,300 |
| 2023/02/21 | 1,419 | 1,419 | 1,390 | 1,396 | 41,800 |
| 2023/02/20 | 1,400 | 1,416 | 1,392 | 1,416 | 18,700 |
| 2023/02/17 | 1,387 | 1,399 | 1,380 | 1,390 | 40,700 |
| 2023/02/16 | 1,393 | 1,416 | 1,377 | 1,412 | 25,000 |
| 2023/02/15 | 1,376 | 1,429 | 1,376 | 1,382 | 34,600 |
| 2023/02/14 | 1,382 | 1,383 | 1,363 | 1,375 | 20,500 |
| 2023/02/13 | 1,345 | 1,392 | 1,336 | 1,368 | 45,000 |
| 2023/02/10 | 1,342 | 1,355 | 1,323 | 1,344 | 55,200 |
| 2023/02/09 | 1,326 | 1,379 | 1,310 | 1,372 | 95,600 |
| 2023/02/08 | 1,372 | 1,377 | 1,300 | 1,327 | 197,500 |
| 2023/02/07 | 1,450 | 1,462 | 1,424 | 1,462 | 37,800 |
| 2023/02/06 | 1,485 | 1,498 | 1,448 | 1,450 | 38,700 |
| 2023/02/03 | 1,510 | 1,519 | 1,470 | 1,474 | 30,400 |
| 2023/02/02 | 1,456 | 1,510 | 1,456 | 1,500 | 52,100 |
| 2023/02/01 | 1,453 | 1,463 | 1,450 | 1,456 | 22,300 |
| 2023/01/31 | 1,444 | 1,449 | 1,433 | 1,446 | 17,900 |
| 2023/01/30 | 1,455 | 1,460 | 1,437 | 1,444 | 17,500 |
| 2023/01/27 | 1,462 | 1,467 | 1,445 | 1,455 | 15,900 |
| 2023/01/26 | 1,481 | 1,481 | 1,442 | 1,462 | 25,100 |
| 2023/01/25 | 1,460 | 1,500 | 1,460 | 1,481 | 32,500 |
| 2023/01/24 | 1,473 | 1,483 | 1,451 | 1,460 | 33,500 |
| 2023/01/23 | 1,443 | 1,464 | 1,443 | 1,459 | 34,600 |
| 2023/01/20 | 1,434 | 1,434 | 1,411 | 1,419 | 36,200 |
| 2023/01/19 | 1,430 | 1,438 | 1,423 | 1,434 | 12,700 |
| 2023/01/18 | 1,439 | 1,452 | 1,421 | 1,438 | 24,900 |
| 2023/01/17 | 1,438 | 1,452 | 1,434 | 1,439 | 18,200 |
| 2023/01/16 | 1,422 | 1,443 | 1,415 | 1,426 | 22,500 |
| 2023/01/13 | 1,460 | 1,480 | 1,432 | 1,448 | 24,700 |
| 2023/01/12 | 1,485 | 1,492 | 1,455 | 1,473 | 25,600 |
| 2023/01/11 | 1,487 | 1,510 | 1,475 | 1,475 | 28,600 |
| 2023/01/10 | 1,467 | 1,492 | 1,465 | 1,475 | 35,300 |
| 2023/01/06 | 1,395 | 1,437 | 1,380 | 1,437 | 42,500 |
| 2023/01/05 | 1,402 | 1,427 | 1,398 | 1,410 | 27,000 |
| 2023/01/04 | 1,414 | 1,429 | 1,373 | 1,410 | 41,500 |