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
2026/02/20 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