日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 18,500 18,780 17,520 17,940 457,800
2026/03/26 20,950 21,140 18,520 18,900 490,400
2026/03/25 19,800 21,240 19,800 20,890 517,000
2026/03/24 19,230 19,370 18,410 18,970 363,400
2026/03/23 19,310 19,750 18,400 18,400 480,000
2026/03/19 18,900 21,080 18,830 20,120 1,003,000
2026/03/18 20,200 20,510 18,940 19,460 506,800
2026/03/17 22,800 22,800 19,540 19,540 657,500
2026/03/16 22,800 23,180 21,150 22,040 503,000
2026/03/13 21,530 22,390 21,060 22,300 800,600
2026/03/12 24,000 24,470 22,260 22,530 862,300
2026/03/11 22,600 24,750 22,400 24,000 1,214,200
2026/03/10 22,000 22,550 21,360 22,000 834,300
2026/03/09 20,590 21,240 18,900 20,330 1,432,600
2026/03/06 20,390 22,590 19,810 22,590 1,641,900
2026/03/05 20,060 21,260 19,440 20,170 1,571,300
2026/03/04 18,600 20,130 17,800 18,060 1,332,200
2026/03/03 19,500 21,590 19,100 19,330 2,075,000
2026/03/02 18,020 19,920 18,000 18,980 1,367,300
2026/02/27 18,400 20,040 17,890 18,270 2,114,100
2026/02/26 22,500 23,650 19,500 19,500 1,734,100
2026/02/25 25,710 27,930 21,170 24,500 4,770,100
2026/02/24 20,680 24,200 20,640 23,710 1,661,700
2026/02/20 18,650 20,670 18,650 20,520 1,364,200
2026/02/19 17,780 19,200 17,630 19,000 1,287,200
2026/02/18 17,030 18,220 15,660 17,380 1,832,900
2026/02/17 16,600 17,090 15,230 17,090 1,940,600
2026/02/16 14,090 14,090 14,090 14,090 45,100
2026/02/13 10,870 11,340 10,700 11,090 268,100
2026/02/12 11,830 12,140 11,040 11,240 453,700
2026/02/10 10,540 11,860 10,460 11,860 505,500
2026/02/09 9,680 10,660 9,630 10,570 403,000
2026/02/06 9,320 9,460 9,130 9,380 177,700
2026/02/05 9,030 9,450 8,960 9,390 231,100
2026/02/04 9,250 9,540 9,040 9,120 278,600
2026/02/03 9,230 9,420 8,710 9,300 489,600
2026/02/02 8,580 8,910 8,320 8,330 158,400
2026/01/30 8,770 8,870 8,460 8,700 193,700
2026/01/29 9,000 9,050 8,710 8,770 182,000
2026/01/28 8,990 9,010 8,370 8,810 469,300
2026/01/27 8,650 9,080 8,590 8,950 253,300
2026/01/26 8,550 8,870 8,390 8,750 379,500
2026/01/23 8,330 8,760 8,190 8,650 299,200
2026/01/22 8,030 8,700 7,760 8,430 521,200
2026/01/21 6,900 8,440 6,900 7,840 711,700
2026/01/20 7,190 7,190 6,880 7,100 109,100
2026/01/19 6,960 7,220 6,930 7,150 125,500
2026/01/16 7,000 7,320 6,970 7,040 247,400
2026/01/15 6,310 7,060 6,310 6,950 419,800
2026/01/14 6,170 6,370 6,160 6,360 101,100
2026/01/13 6,100 6,370 6,010 6,200 191,800
2026/01/09 6,050 6,080 5,780 5,980 251,400
2026/01/08 5,210 6,180 5,210 6,050 579,600
2026/01/07 4,900 5,320 4,900 5,310 223,800
2026/01/06 4,945 5,090 4,900 4,925 89,400
2026/01/05 5,000 5,030 4,895 4,920 83,300

このページの先頭へ