6227 AIメカテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,864 | 3,115 | 2,858 | 3,000 | 153,200 | 3,000 |
| 2025-05-19 | 2,877 | 2,930 | 2,831 | 2,867 | 89,300 | 2,867 |
| 2025-05-16 | 2,845 | 3,065 | 2,832 | 2,898 | 367,100 | 2,898 |
| 2025-05-15 | 2,952 | 2,953 | 2,850 | 2,877 | 227,600 | 2,877 |
| 2025-05-14 | 2,972 | 3,040 | 2,961 | 3,000 | 134,600 | 3,000 |
| 2025-05-13 | 2,954 | 3,020 | 2,889 | 2,939 | 174,300 | 2,939 |
| 2025-05-12 | 2,751 | 2,889 | 2,725 | 2,870 | 132,100 | 2,870 |
| 2025-05-09 | 2,751 | 2,785 | 2,681 | 2,701 | 135,400 | 2,701 |
| 2025-05-08 | 2,580 | 2,693 | 2,544 | 2,677 | 150,300 | 2,677 |
| 2025-05-07 | 2,588 | 2,599 | 2,495 | 2,523 | 84,500 | 2,523 |
| 2025-05-02 | 2,416 | 2,584 | 2,406 | 2,576 | 97,400 | 2,576 |
| 2025-05-01 | 2,407 | 2,451 | 2,397 | 2,406 | 47,000 | 2,406 |
| 2025-04-30 | 2,426 | 2,435 | 2,374 | 2,424 | 53,200 | 2,424 |
| 2025-04-28 | 2,500 | 2,512 | 2,400 | 2,411 | 127,600 | 2,411 |
| 2025-04-25 | 2,281 | 2,430 | 2,280 | 2,400 | 255,200 | 2,400 |
| 2025-04-24 | 2,241 | 2,251 | 2,186 | 2,186 | 59,200 | 2,186 |
| 2025-04-23 | 2,249 | 2,252 | 2,211 | 2,211 | 98,800 | 2,211 |
| 2025-04-22 | 2,210 | 2,243 | 2,183 | 2,199 | 57,100 | 2,199 |
| 2025-04-21 | 2,180 | 2,218 | 2,155 | 2,160 | 81,900 | 2,160 |
| 2025-04-18 | 2,277 | 2,300 | 2,186 | 2,204 | 173,300 | 2,204 |
| 2025-04-17 | 2,265 | 2,314 | 2,261 | 2,310 | 55,800 | 2,310 |
| 2025-04-16 | 2,387 | 2,426 | 2,252 | 2,273 | 88,700 | 2,273 |
| 2025-04-15 | 2,405 | 2,465 | 2,401 | 2,401 | 53,500 | 2,401 |
| 2025-04-14 | 2,431 | 2,457 | 2,392 | 2,396 | 82,600 | 2,396 |
| 2025-04-11 | 2,380 | 2,409 | 2,312 | 2,401 | 75,900 | 2,401 |
| 2025-04-10 | 2,625 | 2,625 | 2,450 | 2,461 | 102,600 | 2,461 |
| 2025-04-09 | 2,378 | 2,380 | 2,220 | 2,275 | 100,900 | 2,275 |
| 2025-04-08 | 2,377 | 2,478 | 2,377 | 2,428 | 113,900 | 2,428 |
| 2025-04-07 | 2,080 | 2,262 | 2,025 | 2,127 | 137,900 | 2,127 |
| 2025-04-04 | 2,530 | 2,571 | 2,371 | 2,479 | 146,300 | 2,479 |
| 2025-04-03 | 2,557 | 2,633 | 2,506 | 2,627 | 114,500 | 2,627 |
| 2025-04-02 | 2,813 | 2,844 | 2,693 | 2,707 | 104,000 | 2,707 |
| 2025-04-01 | 2,888 | 2,895 | 2,767 | 2,785 | 129,500 | 2,785 |
| 2025-03-31 | 2,950 | 2,975 | 2,900 | 2,910 | 70,400 | 2,910 |
| 2025-03-28 | 3,105 | 3,110 | 3,000 | 3,005 | 62,600 | 3,005 |
| 2025-03-27 | 3,155 | 3,155 | 3,085 | 3,105 | 74,700 | 3,105 |
| 2025-03-26 | 3,265 | 3,280 | 3,205 | 3,210 | 65,700 | 3,210 |
| 2025-03-25 | 3,250 | 3,345 | 3,250 | 3,325 | 66,600 | 3,325 |
| 2025-03-24 | 3,205 | 3,275 | 3,185 | 3,210 | 103,100 | 3,210 |
| 2025-03-21 | 3,260 | 3,315 | 3,215 | 3,250 | 54,000 | 3,250 |
| 2025-03-19 | 3,465 | 3,485 | 3,270 | 3,300 | 120,300 | 3,300 |
| 2025-03-18 | 3,320 | 3,470 | 3,310 | 3,415 | 109,400 | 3,415 |
| 2025-03-17 | 3,265 | 3,325 | 3,190 | 3,290 | 74,200 | 3,290 |
| 2025-03-14 | 3,130 | 3,230 | 3,110 | 3,200 | 58,000 | 3,200 |
| 2025-03-13 | 3,200 | 3,235 | 3,130 | 3,130 | 85,200 | 3,130 |
| 2025-03-12 | 3,140 | 3,240 | 3,140 | 3,145 | 62,200 | 3,145 |
| 2025-03-11 | 3,090 | 3,170 | 3,000 | 3,140 | 140,000 | 3,140 |
| 2025-03-10 | 3,185 | 3,220 | 3,120 | 3,195 | 121,700 | 3,195 |
| 2025-03-07 | 3,370 | 3,400 | 3,215 | 3,215 | 132,900 | 3,215 |
| 2025-03-06 | 3,610 | 3,610 | 3,425 | 3,435 | 121,400 | 3,435 |
| 2025-03-05 | 3,565 | 3,695 | 3,530 | 3,600 | 139,000 | 3,600 |
| 2025-03-04 | 3,535 | 3,610 | 3,360 | 3,565 | 180,400 | 3,565 |
| 2025-03-03 | 3,660 | 3,680 | 3,555 | 3,600 | 124,300 | 3,600 |
| 2025-02-28 | 3,575 | 3,645 | 3,500 | 3,630 | 175,900 | 3,630 |
| 2025-02-27 | 3,805 | 3,980 | 3,610 | 3,670 | 223,600 | 3,670 |
| 2025-02-26 | 3,740 | 3,800 | 3,625 | 3,700 | 151,500 | 3,700 |
| 2025-02-25 | 3,585 | 4,055 | 3,550 | 3,780 | 290,300 | 3,780 |
| 2025-02-21 | 3,735 | 3,840 | 3,625 | 3,655 | 184,200 | 3,655 |
| 2025-02-20 | 3,835 | 3,860 | 3,715 | 3,775 | 139,400 | 3,775 |
| 2025-02-19 | 3,895 | 4,050 | 3,750 | 3,805 | 363,100 | 3,805 |
| 2025-02-18 | 4,120 | 4,280 | 3,790 | 3,830 | 516,600 | 3,830 |
| 2025-02-17 | 3,705 | 4,180 | 3,705 | 3,910 | 891,200 | 3,910 |
| 2025-02-14 | 3,455 | 3,555 | 3,420 | 3,495 | 112,100 | 3,495 |
| 2025-02-13 | 3,610 | 3,675 | 3,530 | 3,535 | 130,800 | 3,535 |
| 2025-02-12 | 3,650 | 3,650 | 3,510 | 3,610 | 127,600 | 3,610 |
| 2025-02-10 | 3,360 | 3,615 | 3,350 | 3,580 | 125,200 | 3,580 |
| 2025-02-07 | 3,505 | 3,585 | 3,385 | 3,400 | 158,900 | 3,400 |
| 2025-02-06 | 3,630 | 3,650 | 3,495 | 3,500 | 155,200 | 3,500 |
| 2025-02-05 | 3,765 | 3,765 | 3,620 | 3,660 | 109,000 | 3,660 |
| 2025-02-04 | 3,530 | 3,775 | 3,500 | 3,695 | 184,400 | 3,695 |
| 2025-02-03 | 3,500 | 3,625 | 3,450 | 3,490 | 131,900 | 3,490 |
| 2025-01-31 | 3,505 | 3,565 | 3,460 | 3,505 | 70,200 | 3,505 |
| 2025-01-30 | 3,545 | 3,620 | 3,470 | 3,530 | 73,000 | 3,530 |
| 2025-01-29 | 3,685 | 3,740 | 3,555 | 3,585 | 124,000 | 3,585 |
| 2025-01-28 | 3,605 | 3,765 | 3,540 | 3,640 | 182,700 | 3,640 |
| 2025-01-27 | 3,895 | 3,960 | 3,685 | 3,735 | 223,100 | 3,735 |
| 2025-01-24 | 3,710 | 3,890 | 3,650 | 3,870 | 247,900 | 3,870 |
| 2025-01-23 | 3,610 | 3,795 | 3,555 | 3,735 | 376,200 | 3,735 |
| 2025-01-22 | 3,700 | 3,725 | 3,525 | 3,550 | 174,500 | 3,550 |
| 2025-01-21 | 3,730 | 3,735 | 3,580 | 3,670 | 149,600 | 3,670 |
| 2025-01-20 | 3,455 | 3,690 | 3,360 | 3,690 | 225,800 | 3,690 |
| 2025-01-17 | 3,445 | 3,680 | 3,430 | 3,560 | 494,000 | 3,560 |
| 2025-01-16 | 3,300 | 3,390 | 3,260 | 3,375 | 206,600 | 3,375 |
| 2025-01-15 | 3,460 | 3,475 | 3,045 | 3,270 | 397,100 | 3,270 |
| 2025-01-14 | 3,455 | 3,455 | 3,170 | 3,390 | 476,000 | 3,390 |
| 2025-01-10 | 3,410 | 3,955 | 3,405 | 3,610 | 937,000 | 3,610 |
| 2025-01-09 | 3,480 | 3,515 | 3,330 | 3,405 | 198,600 | 3,405 |
| 2025-01-08 | 3,265 | 3,520 | 3,235 | 3,480 | 322,700 | 3,480 |
| 2025-01-07 | 3,185 | 3,220 | 3,070 | 3,220 | 139,200 | 3,220 |
| 2025-01-06 | 3,090 | 3,210 | 3,060 | 3,160 | 119,500 | 3,160 |
分割・併合履歴 ： なし