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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 2,702 | 2,725 | 2,656 | 2,695 | 70,600 |
| 2024/11/01 | 2,601 | 2,743 | 2,597 | 2,719 | 129,200 |
| 2024/10/31 | 2,673 | 2,719 | 2,635 | 2,687 | 117,900 |
| 2024/10/30 | 2,595 | 2,745 | 2,566 | 2,722 | 206,900 |
| 2024/10/29 | 2,570 | 2,597 | 2,514 | 2,576 | 63,000 |
| 2024/10/28 | 2,445 | 2,574 | 2,434 | 2,574 | 106,000 |
| 2024/10/25 | 2,515 | 2,525 | 2,436 | 2,450 | 116,500 |
| 2024/10/24 | 2,530 | 2,583 | 2,505 | 2,550 | 105,000 |
| 2024/10/23 | 2,638 | 2,655 | 2,542 | 2,580 | 122,500 |
| 2024/10/22 | 2,745 | 2,764 | 2,634 | 2,680 | 145,100 |
| 2024/10/21 | 2,713 | 2,799 | 2,652 | 2,776 | 146,000 |
| 2024/10/18 | 2,719 | 2,761 | 2,682 | 2,730 | 131,500 |
| 2024/10/17 | 2,709 | 2,713 | 2,593 | 2,700 | 185,900 |
| 2024/10/16 | 2,658 | 2,755 | 2,642 | 2,727 | 170,200 |
| 2024/10/15 | 2,613 | 2,768 | 2,577 | 2,768 | 204,700 |
| 2024/10/11 | 2,616 | 2,662 | 2,583 | 2,592 | 134,400 |
| 2024/10/10 | 2,693 | 2,735 | 2,614 | 2,615 | 149,100 |
| 2024/10/09 | 2,716 | 2,755 | 2,636 | 2,696 | 216,600 |
| 2024/10/08 | 2,717 | 2,790 | 2,669 | 2,676 | 241,100 |
| 2024/10/07 | 2,915 | 2,929 | 2,723 | 2,767 | 421,900 |
| 2024/10/04 | 2,839 | 2,879 | 2,760 | 2,826 | 411,900 |
| 2024/10/03 | 2,741 | 2,915 | 2,725 | 2,880 | 793,800 |
| 2024/10/02 | 2,700 | 2,716 | 2,635 | 2,636 | 402,400 |
| 2024/10/01 | 2,916 | 2,981 | 2,734 | 2,820 | 739,700 |
| 2024/09/30 | 2,950 | 3,085 | 2,815 | 2,854 | 887,000 |
| 2024/09/27 | 2,941 | 3,045 | 2,787 | 3,020 | 2,066,200 |
| 2024/09/26 | 2,774 | 2,815 | 2,665 | 2,741 | 1,456,300 |
| 2024/09/25 | 2,547 | 2,938 | 2,501 | 2,774 | 2,566,800 |
| 2024/09/24 | 2,437 | 2,595 | 2,425 | 2,542 | 1,335,600 |
| 2024/09/20 | 2,344 | 2,380 | 2,260 | 2,287 | 342,900 |
| 2024/09/19 | 2,175 | 2,317 | 2,150 | 2,296 | 389,900 |
| 2024/09/18 | 2,254 | 2,276 | 2,111 | 2,125 | 393,400 |
| 2024/09/17 | 2,209 | 2,279 | 2,183 | 2,219 | 383,900 |
| 2024/09/13 | 2,437 | 2,572 | 2,231 | 2,232 | 1,459,800 |
| 2024/09/12 | 2,396 | 2,440 | 2,120 | 2,390 | 3,173,000 |
| 2024/09/11 | 2,201 | 2,201 | 2,201 | 2,201 | 35,700 |
| 2024/09/10 | 1,838 | 1,855 | 1,791 | 1,801 | 57,500 |
| 2024/09/09 | 1,762 | 1,824 | 1,756 | 1,810 | 53,700 |
| 2024/09/06 | 1,854 | 1,861 | 1,803 | 1,839 | 56,300 |
| 2024/09/05 | 1,820 | 1,886 | 1,800 | 1,843 | 63,300 |
| 2024/09/04 | 1,865 | 1,892 | 1,818 | 1,824 | 101,800 |
| 2024/09/03 | 1,978 | 1,987 | 1,932 | 1,945 | 145,800 |
| 2024/09/02 | 2,100 | 2,100 | 1,993 | 2,001 | 94,300 |
| 2024/08/30 | 2,139 | 2,161 | 2,064 | 2,097 | 94,900 |
| 2024/08/29 | 1,960 | 2,120 | 1,946 | 2,095 | 76,200 |
| 2024/08/28 | 2,014 | 2,014 | 1,973 | 2,006 | 36,200 |
| 2024/08/27 | 2,020 | 2,048 | 2,010 | 2,010 | 38,600 |
| 2024/08/26 | 2,030 | 2,030 | 1,985 | 2,027 | 31,500 |
| 2024/08/23 | 2,042 | 2,055 | 2,002 | 2,011 | 44,000 |
| 2024/08/22 | 2,020 | 2,069 | 2,013 | 2,055 | 43,000 |
| 2024/08/21 | 2,024 | 2,053 | 1,993 | 2,021 | 74,100 |
| 2024/08/20 | 2,000 | 2,074 | 1,995 | 2,074 | 52,000 |
| 2024/08/19 | 1,984 | 2,000 | 1,932 | 1,970 | 75,000 |
| 2024/08/16 | 1,921 | 1,992 | 1,912 | 1,983 | 115,800 |
| 2024/08/15 | 1,833 | 1,920 | 1,809 | 1,886 | 113,900 |
| 2024/08/14 | 1,803 | 1,868 | 1,767 | 1,833 | 138,200 |
| 2024/08/13 | 1,756 | 1,833 | 1,744 | 1,784 | 145,600 |
| 2024/08/09 | 1,860 | 1,861 | 1,686 | 1,783 | 609,500 |
| 2024/08/08 | 1,825 | 1,942 | 1,801 | 1,887 | 195,400 |
| 2024/08/07 | 1,692 | 1,875 | 1,685 | 1,825 | 153,200 |
| 2024/08/06 | 1,601 | 1,779 | 1,544 | 1,732 | 148,400 |
| 2024/08/05 | 1,786 | 1,801 | 1,521 | 1,521 | 194,900 |
| 2024/08/02 | 1,950 | 2,007 | 1,905 | 1,921 | 113,700 |
| 2024/08/01 | 2,113 | 2,127 | 2,021 | 2,064 | 67,100 |
| 2024/07/31 | 2,070 | 2,145 | 2,037 | 2,136 | 97,200 |
| 2024/07/30 | 2,170 | 2,192 | 2,097 | 2,117 | 84,100 |
| 2024/07/29 | 2,271 | 2,284 | 2,153 | 2,171 | 172,800 |
| 2024/07/26 | 2,208 | 2,282 | 2,192 | 2,221 | 69,800 |
| 2024/07/25 | 2,188 | 2,224 | 2,155 | 2,181 | 113,400 |
| 2024/07/24 | 2,361 | 2,410 | 2,282 | 2,282 | 91,100 |
| 2024/07/23 | 2,387 | 2,425 | 2,340 | 2,383 | 77,700 |
| 2024/07/22 | 2,470 | 2,485 | 2,328 | 2,328 | 142,100 |
| 2024/07/19 | 2,380 | 2,527 | 2,376 | 2,506 | 212,300 |
| 2024/07/18 | 2,486 | 2,516 | 2,370 | 2,370 | 197,400 |
| 2024/07/17 | 2,599 | 2,628 | 2,540 | 2,586 | 85,600 |
| 2024/07/16 | 2,606 | 2,635 | 2,515 | 2,549 | 86,200 |
| 2024/07/12 | 2,537 | 2,576 | 2,492 | 2,560 | 164,300 |
| 2024/07/11 | 2,350 | 2,650 | 2,350 | 2,587 | 319,100 |
| 2024/07/10 | 2,406 | 2,410 | 2,335 | 2,348 | 59,700 |
| 2024/07/09 | 2,458 | 2,499 | 2,408 | 2,408 | 62,600 |
| 2024/07/08 | 2,411 | 2,488 | 2,377 | 2,443 | 100,400 |
| 2024/07/05 | 2,499 | 2,533 | 2,388 | 2,417 | 245,400 |
| 2024/07/04 | 2,414 | 2,560 | 2,409 | 2,549 | 206,800 |
| 2024/07/03 | 2,304 | 2,387 | 2,295 | 2,364 | 89,500 |
| 2024/07/02 | 2,240 | 2,318 | 2,228 | 2,286 | 115,000 |
| 2024/07/01 | 2,301 | 2,340 | 2,226 | 2,226 | 142,700 |
| 2024/06/28 | 2,386 | 2,397 | 2,306 | 2,307 | 112,800 |
| 2024/06/27 | 2,411 | 2,460 | 2,352 | 2,352 | 112,100 |
| 2024/06/26 | 2,400 | 2,474 | 2,400 | 2,454 | 133,700 |
| 2024/06/25 | 2,410 | 2,413 | 2,380 | 2,381 | 63,900 |
| 2024/06/24 | 2,474 | 2,483 | 2,401 | 2,410 | 66,600 |
| 2024/06/21 | 2,355 | 2,540 | 2,310 | 2,474 | 137,500 |
| 2024/06/20 | 2,464 | 2,485 | 2,380 | 2,380 | 118,100 |
| 2024/06/19 | 2,565 | 2,581 | 2,506 | 2,506 | 74,200 |
| 2024/06/18 | 2,473 | 2,590 | 2,445 | 2,540 | 105,600 |
| 2024/06/17 | 2,554 | 2,575 | 2,481 | 2,490 | 65,700 |
| 2024/06/14 | 2,507 | 2,575 | 2,504 | 2,540 | 121,400 |
| 2024/06/13 | 2,612 | 2,617 | 2,508 | 2,508 | 158,900 |
| 2024/06/12 | 2,673 | 2,702 | 2,564 | 2,612 | 143,000 |
| 2024/06/11 | 2,700 | 2,742 | 2,664 | 2,723 | 71,300 |
| 2024/06/10 | 2,611 | 2,734 | 2,610 | 2,711 | 68,200 |
| 2024/06/07 | 2,709 | 2,735 | 2,642 | 2,642 | 50,500 |
| 2024/06/06 | 2,771 | 2,817 | 2,669 | 2,719 | 92,800 |
| 2024/06/05 | 2,730 | 2,805 | 2,711 | 2,751 | 67,200 |
| 2024/06/04 | 2,873 | 3,040 | 2,723 | 2,773 | 316,100 |
| 2024/06/03 | 2,670 | 2,969 | 2,605 | 2,860 | 501,800 |
| 2024/05/31 | 2,380 | 2,686 | 2,380 | 2,670 | 203,800 |
| 2024/05/30 | 2,400 | 2,460 | 2,385 | 2,429 | 103,500 |
| 2024/05/29 | 2,497 | 2,519 | 2,419 | 2,419 | 127,500 |
| 2024/05/28 | 2,470 | 2,548 | 2,437 | 2,481 | 142,100 |
| 2024/05/27 | 2,563 | 2,580 | 2,516 | 2,518 | 142,100 |
| 2024/05/24 | 2,624 | 2,634 | 2,563 | 2,565 | 125,600 |
| 2024/05/23 | 2,767 | 2,777 | 2,640 | 2,640 | 105,400 |
| 2024/05/22 | 2,750 | 2,779 | 2,691 | 2,716 | 96,700 |
| 2024/05/21 | 2,845 | 2,914 | 2,754 | 2,754 | 190,900 |
| 2024/05/20 | 2,680 | 2,805 | 2,672 | 2,795 | 174,900 |
| 2024/05/17 | 2,762 | 2,778 | 2,615 | 2,700 | 255,300 |
| 2024/05/16 | 2,870 | 2,911 | 2,760 | 2,760 | 533,700 |
| 2024/05/15 | 3,440 | 3,505 | 3,320 | 3,460 | 236,900 |
| 2024/05/14 | 3,365 | 3,445 | 3,325 | 3,445 | 123,200 |
| 2024/05/13 | 3,300 | 3,425 | 3,300 | 3,390 | 83,200 |
| 2024/05/10 | 3,345 | 3,385 | 3,310 | 3,345 | 52,300 |
| 2024/05/09 | 3,435 | 3,435 | 3,340 | 3,345 | 136,400 |
| 2024/05/08 | 3,405 | 3,520 | 3,385 | 3,455 | 190,800 |
| 2024/05/07 | 3,330 | 3,425 | 3,260 | 3,410 | 124,500 |
| 2024/05/02 | 3,155 | 3,250 | 3,140 | 3,220 | 91,700 |
| 2024/05/01 | 3,225 | 3,265 | 3,145 | 3,175 | 91,900 |
| 2024/04/30 | 3,305 | 3,335 | 3,230 | 3,245 | 83,300 |
| 2024/04/26 | 3,265 | 3,345 | 3,225 | 3,300 | 149,600 |
| 2024/04/25 | 3,115 | 3,295 | 3,115 | 3,195 | 104,400 |
| 2024/04/24 | 3,085 | 3,265 | 3,050 | 3,190 | 145,100 |
| 2024/04/23 | 3,150 | 3,175 | 3,020 | 3,050 | 244,200 |
| 2024/04/22 | 3,115 | 3,170 | 3,000 | 3,080 | 271,300 |
| 2024/04/19 | 3,355 | 3,360 | 3,065 | 3,140 | 265,100 |
| 2024/04/18 | 3,310 | 3,440 | 3,300 | 3,400 | 87,300 |
| 2024/04/17 | 3,380 | 3,420 | 3,305 | 3,365 | 105,200 |
| 2024/04/16 | 3,360 | 3,380 | 3,285 | 3,310 | 120,200 |
| 2024/04/15 | 3,410 | 3,450 | 3,340 | 3,410 | 104,000 |
| 2024/04/12 | 3,480 | 3,560 | 3,410 | 3,460 | 131,700 |
| 2024/04/11 | 3,440 | 3,470 | 3,380 | 3,420 | 86,600 |
| 2024/04/10 | 3,520 | 3,705 | 3,455 | 3,460 | 225,800 |
| 2024/04/09 | 3,420 | 3,480 | 3,405 | 3,450 | 164,500 |
| 2024/04/08 | 3,515 | 3,540 | 3,415 | 3,425 | 158,800 |
| 2024/04/05 | 3,505 | 3,610 | 3,440 | 3,515 | 273,300 |
| 2024/04/04 | 3,700 | 3,740 | 3,590 | 3,615 | 178,500 |
| 2024/04/03 | 3,830 | 3,850 | 3,635 | 3,670 | 235,900 |
| 2024/04/02 | 3,960 | 3,965 | 3,830 | 3,875 | 135,300 |
| 2024/04/01 | 4,125 | 4,130 | 3,935 | 3,950 | 147,900 |
| 2024/03/29 | 4,040 | 4,185 | 3,970 | 4,055 | 206,900 |
| 2024/03/28 | 4,080 | 4,120 | 3,995 | 3,995 | 108,400 |
| 2024/03/27 | 4,010 | 4,090 | 3,970 | 4,080 | 129,400 |
| 2024/03/26 | 4,000 | 4,050 | 3,975 | 4,015 | 130,300 |
| 2024/03/25 | 4,170 | 4,225 | 4,050 | 4,050 | 141,600 |
| 2024/03/22 | 4,410 | 4,435 | 4,185 | 4,205 | 126,500 |
| 2024/03/21 | 4,310 | 4,390 | 4,240 | 4,360 | 185,800 |
| 2024/03/19 | 4,265 | 4,320 | 4,105 | 4,240 | 142,500 |
| 2024/03/18 | 4,175 | 4,300 | 4,105 | 4,265 | 160,600 |
| 2024/03/15 | 4,185 | 4,215 | 4,040 | 4,150 | 170,600 |
| 2024/03/14 | 4,300 | 4,335 | 4,115 | 4,270 | 162,400 |
| 2024/03/13 | 4,620 | 4,660 | 4,305 | 4,345 | 187,800 |
| 2024/03/12 | 4,405 | 4,585 | 4,300 | 4,550 | 173,800 |
| 2024/03/11 | 4,385 | 4,515 | 4,280 | 4,455 | 266,100 |
| 2024/03/08 | 4,900 | 4,945 | 4,655 | 4,705 | 224,700 |
| 2024/03/07 | 5,250 | 5,250 | 4,840 | 4,920 | 239,300 |
| 2024/03/06 | 5,100 | 5,290 | 5,080 | 5,150 | 160,600 |
| 2024/03/05 | 5,290 | 5,430 | 5,170 | 5,300 | 242,800 |
| 2024/03/04 | 5,570 | 5,750 | 5,220 | 5,300 | 494,300 |
| 2024/03/01 | 5,260 | 5,590 | 5,000 | 5,140 | 993,800 |
| 2024/02/29 | 4,515 | 5,360 | 4,480 | 5,360 | 1,138,500 |
| 2024/02/28 | 4,080 | 4,735 | 4,045 | 4,655 | 722,300 |
| 2024/02/27 | 4,230 | 4,270 | 4,000 | 4,065 | 343,300 |
| 2024/02/26 | 3,845 | 4,280 | 3,810 | 4,235 | 623,900 |
| 2024/02/22 | 4,140 | 4,175 | 3,800 | 3,905 | 1,117,500 |
| 2024/02/21 | 3,805 | 3,805 | 3,805 | 3,805 | 71,700 |
| 2024/02/20 | 4,430 | 4,685 | 4,380 | 4,505 | 352,100 |
| 2024/02/19 | 4,710 | 4,780 | 4,420 | 4,480 | 467,500 |
| 2024/02/16 | 5,240 | 5,270 | 4,820 | 4,830 | 469,000 |
| 2024/02/15 | 5,250 | 5,630 | 5,200 | 5,310 | 449,800 |
| 2024/02/14 | 5,260 | 5,600 | 5,180 | 5,510 | 261,100 |
| 2024/02/13 | 5,100 | 5,440 | 5,100 | 5,400 | 271,000 |
| 2024/02/09 | 5,000 | 5,170 | 5,000 | 5,050 | 130,100 |
| 2024/02/08 | 5,120 | 5,120 | 4,985 | 5,020 | 109,200 |
| 2024/02/07 | 5,070 | 5,140 | 4,950 | 5,130 | 196,700 |
| 2024/02/06 | 5,200 | 5,320 | 5,130 | 5,140 | 140,100 |
| 2024/02/05 | 5,330 | 5,330 | 5,180 | 5,200 | 101,200 |
| 2024/02/02 | 5,250 | 5,380 | 5,220 | 5,300 | 101,500 |
| 2024/02/01 | 5,290 | 5,350 | 5,240 | 5,250 | 142,500 |
| 2024/01/31 | 5,480 | 5,480 | 5,340 | 5,370 | 159,200 |
| 2024/01/30 | 5,740 | 5,740 | 5,550 | 5,580 | 113,900 |
| 2024/01/29 | 5,550 | 5,740 | 5,520 | 5,660 | 148,500 |
| 2024/01/26 | 5,860 | 5,900 | 5,550 | 5,580 | 449,100 |
| 2024/01/25 | 5,510 | 6,040 | 5,480 | 5,960 | 493,900 |
| 2024/01/24 | 5,570 | 5,680 | 5,400 | 5,500 | 220,100 |
| 2024/01/23 | 5,600 | 5,830 | 5,470 | 5,550 | 355,500 |
| 2024/01/22 | 5,650 | 5,650 | 5,400 | 5,550 | 220,500 |
| 2024/01/19 | 5,450 | 5,510 | 5,270 | 5,350 | 282,100 |
| 2024/01/18 | 5,060 | 5,150 | 4,980 | 5,050 | 121,700 |
| 2024/01/17 | 5,370 | 5,450 | 5,160 | 5,160 | 174,900 |
| 2024/01/16 | 5,630 | 5,640 | 5,300 | 5,300 | 206,000 |
| 2024/01/15 | 5,320 | 5,610 | 5,300 | 5,610 | 178,700 |
| 2024/01/12 | 5,480 | 5,650 | 5,350 | 5,460 | 274,700 |
| 2024/01/11 | 5,680 | 5,740 | 5,540 | 5,560 | 219,100 |
| 2024/01/10 | 5,930 | 5,940 | 5,630 | 5,650 | 221,200 |
| 2024/01/09 | 6,050 | 6,170 | 5,750 | 5,830 | 320,200 |
| 2024/01/05 | 6,080 | 6,170 | 5,700 | 5,780 | 426,400 |
| 2024/01/04 | 6,130 | 6,430 | 6,050 | 6,180 | 339,300 |