6227 AIメカテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,355 | 3,360 | 3,065 | 3,140 | 265,100 | 3,140 |
| 2024-04-18 | 3,310 | 3,440 | 3,300 | 3,400 | 87,300 | 3,400 |
| 2024-04-17 | 3,380 | 3,420 | 3,305 | 3,365 | 105,200 | 3,365 |
| 2024-04-16 | 3,360 | 3,380 | 3,285 | 3,310 | 120,200 | 3,310 |
| 2024-04-15 | 3,410 | 3,450 | 3,340 | 3,410 | 104,000 | 3,410 |
| 2024-04-12 | 3,480 | 3,560 | 3,410 | 3,460 | 131,700 | 3,460 |
| 2024-04-11 | 3,440 | 3,470 | 3,380 | 3,420 | 86,600 | 3,420 |
| 2024-04-10 | 3,520 | 3,705 | 3,455 | 3,460 | 225,800 | 3,460 |
| 2024-04-09 | 3,420 | 3,480 | 3,405 | 3,450 | 164,500 | 3,450 |
| 2024-04-08 | 3,515 | 3,540 | 3,415 | 3,425 | 158,800 | 3,425 |
| 2024-04-05 | 3,505 | 3,610 | 3,440 | 3,515 | 273,300 | 3,515 |
| 2024-04-04 | 3,700 | 3,740 | 3,590 | 3,615 | 178,500 | 3,615 |
| 2024-04-03 | 3,830 | 3,850 | 3,635 | 3,670 | 235,900 | 3,670 |
| 2024-04-02 | 3,960 | 3,965 | 3,830 | 3,875 | 135,300 | 3,875 |
| 2024-04-01 | 4,125 | 4,130 | 3,935 | 3,950 | 147,900 | 3,950 |
| 2024-03-29 | 4,040 | 4,185 | 3,970 | 4,055 | 206,900 | 4,055 |
| 2024-03-28 | 4,080 | 4,120 | 3,995 | 3,995 | 108,400 | 3,995 |
| 2024-03-27 | 4,010 | 4,090 | 3,970 | 4,080 | 129,400 | 4,080 |
| 2024-03-26 | 4,000 | 4,050 | 3,975 | 4,015 | 130,300 | 4,015 |
| 2024-03-25 | 4,170 | 4,225 | 4,050 | 4,050 | 141,600 | 4,050 |
| 2024-03-22 | 4,410 | 4,435 | 4,185 | 4,205 | 126,500 | 4,205 |
| 2024-03-21 | 4,310 | 4,390 | 4,240 | 4,360 | 185,800 | 4,360 |
| 2024-03-19 | 4,265 | 4,320 | 4,105 | 4,240 | 142,500 | 4,240 |
| 2024-03-18 | 4,175 | 4,300 | 4,105 | 4,265 | 160,600 | 4,265 |
| 2024-03-15 | 4,185 | 4,215 | 4,040 | 4,150 | 170,600 | 4,150 |
| 2024-03-14 | 4,300 | 4,335 | 4,115 | 4,270 | 162,400 | 4,270 |
| 2024-03-13 | 4,620 | 4,660 | 4,305 | 4,345 | 187,800 | 4,345 |
| 2024-03-12 | 4,405 | 4,585 | 4,300 | 4,550 | 173,800 | 4,550 |
| 2024-03-11 | 4,385 | 4,515 | 4,280 | 4,455 | 266,100 | 4,455 |
| 2024-03-08 | 4,900 | 4,945 | 4,655 | 4,705 | 224,700 | 4,705 |
| 2024-03-07 | 5,250 | 5,250 | 4,840 | 4,920 | 239,300 | 4,920 |
| 2024-03-06 | 5,100 | 5,290 | 5,080 | 5,150 | 160,600 | 5,150 |
| 2024-03-05 | 5,290 | 5,430 | 5,170 | 5,300 | 242,800 | 5,300 |
| 2024-03-04 | 5,570 | 5,750 | 5,220 | 5,300 | 494,300 | 5,300 |
| 2024-03-01 | 5,260 | 5,590 | 5,000 | 5,140 | 993,800 | 5,140 |
| 2024-02-29 | 4,515 | 5,360 | 4,480 | 5,360 | 1,138,500 | 5,360 |
| 2024-02-28 | 4,080 | 4,735 | 4,045 | 4,655 | 722,300 | 4,655 |
| 2024-02-27 | 4,230 | 4,270 | 4,000 | 4,065 | 343,300 | 4,065 |
| 2024-02-26 | 3,845 | 4,280 | 3,810 | 4,235 | 623,900 | 4,235 |
| 2024-02-22 | 4,140 | 4,175 | 3,800 | 3,905 | 1,117,500 | 3,905 |
| 2024-02-21 | 3,805 | 3,805 | 3,805 | 3,805 | 71,700 | 3,805 |
| 2024-02-20 | 4,430 | 4,685 | 4,380 | 4,505 | 352,100 | 4,505 |
| 2024-02-19 | 4,710 | 4,780 | 4,420 | 4,480 | 467,500 | 4,480 |
| 2024-02-16 | 5,240 | 5,270 | 4,820 | 4,830 | 469,000 | 4,830 |
| 2024-02-15 | 5,250 | 5,630 | 5,200 | 5,310 | 449,800 | 5,310 |
| 2024-02-14 | 5,260 | 5,600 | 5,180 | 5,510 | 261,100 | 5,510 |
| 2024-02-13 | 5,100 | 5,440 | 5,100 | 5,400 | 271,000 | 5,400 |
| 2024-02-09 | 5,000 | 5,170 | 5,000 | 5,050 | 130,100 | 5,050 |
| 2024-02-08 | 5,120 | 5,120 | 4,985 | 5,020 | 109,200 | 5,020 |
| 2024-02-07 | 5,070 | 5,140 | 4,950 | 5,130 | 196,700 | 5,130 |
| 2024-02-06 | 5,200 | 5,320 | 5,130 | 5,140 | 140,100 | 5,140 |
| 2024-02-05 | 5,330 | 5,330 | 5,180 | 5,200 | 101,200 | 5,200 |
| 2024-02-02 | 5,250 | 5,380 | 5,220 | 5,300 | 101,500 | 5,300 |
| 2024-02-01 | 5,290 | 5,350 | 5,240 | 5,250 | 142,500 | 5,250 |
| 2024-01-31 | 5,480 | 5,480 | 5,340 | 5,370 | 159,200 | 5,370 |
| 2024-01-30 | 5,740 | 5,740 | 5,550 | 5,580 | 113,900 | 5,580 |
| 2024-01-29 | 5,550 | 5,740 | 5,520 | 5,660 | 148,500 | 5,660 |
| 2024-01-26 | 5,860 | 5,900 | 5,550 | 5,580 | 449,100 | 5,580 |
| 2024-01-25 | 5,510 | 6,040 | 5,480 | 5,960 | 493,900 | 5,960 |
| 2024-01-24 | 5,570 | 5,680 | 5,400 | 5,500 | 220,100 | 5,500 |
| 2024-01-23 | 5,600 | 5,830 | 5,470 | 5,550 | 355,500 | 5,550 |
| 2024-01-22 | 5,650 | 5,650 | 5,400 | 5,550 | 220,500 | 5,550 |
| 2024-01-19 | 5,450 | 5,510 | 5,270 | 5,350 | 282,100 | 5,350 |
| 2024-01-18 | 5,060 | 5,150 | 4,980 | 5,050 | 121,700 | 5,050 |
| 2024-01-17 | 5,370 | 5,450 | 5,160 | 5,160 | 174,900 | 5,160 |
| 2024-01-16 | 5,630 | 5,640 | 5,300 | 5,300 | 206,000 | 5,300 |
| 2024-01-15 | 5,320 | 5,610 | 5,300 | 5,610 | 178,700 | 5,610 |
| 2024-01-12 | 5,480 | 5,650 | 5,350 | 5,460 | 274,700 | 5,460 |
| 2024-01-11 | 5,680 | 5,740 | 5,540 | 5,560 | 219,100 | 5,560 |
| 2024-01-10 | 5,930 | 5,940 | 5,630 | 5,650 | 221,200 | 5,650 |
| 2024-01-09 | 6,050 | 6,170 | 5,750 | 5,830 | 320,200 | 5,830 |
| 2024-01-05 | 6,080 | 6,170 | 5,700 | 5,780 | 426,400 | 5,780 |
| 2024-01-04 | 6,130 | 6,430 | 6,050 | 6,180 | 339,300 | 6,180 |
分割・併合履歴 ： なし
