6227 AIメカテック(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,320 | 1,420 | 1,306 | 1,387 | 285,900 | 1,387 |
| 2021-12-29 | 1,232 | 1,323 | 1,231 | 1,320 | 139,900 | 1,320 |
| 2021-12-28 | 1,286 | 1,299 | 1,232 | 1,232 | 215,800 | 1,232 |
| 2021-12-27 | 1,310 | 1,348 | 1,285 | 1,286 | 144,100 | 1,286 |
| 2021-12-24 | 1,245 | 1,319 | 1,239 | 1,303 | 153,400 | 1,303 |
| 2021-12-23 | 1,229 | 1,249 | 1,217 | 1,229 | 79,800 | 1,229 |
| 2021-12-22 | 1,203 | 1,227 | 1,201 | 1,223 | 94,600 | 1,223 |
| 2021-12-21 | 1,206 | 1,220 | 1,170 | 1,194 | 111,300 | 1,194 |
| 2021-12-20 | 1,245 | 1,251 | 1,191 | 1,193 | 134,300 | 1,193 |
| 2021-12-17 | 1,280 | 1,286 | 1,247 | 1,251 | 101,300 | 1,251 |
| 2021-12-16 | 1,300 | 1,330 | 1,270 | 1,290 | 109,000 | 1,290 |
| 2021-12-15 | 1,236 | 1,294 | 1,235 | 1,280 | 98,500 | 1,280 |
| 2021-12-14 | 1,264 | 1,296 | 1,237 | 1,247 | 101,000 | 1,247 |
| 2021-12-13 | 1,308 | 1,318 | 1,262 | 1,280 | 78,400 | 1,280 |
| 2021-12-10 | 1,349 | 1,349 | 1,280 | 1,291 | 84,900 | 1,291 |
| 2021-12-09 | 1,345 | 1,345 | 1,307 | 1,339 | 71,100 | 1,339 |
| 2021-12-08 | 1,350 | 1,363 | 1,326 | 1,340 | 74,100 | 1,340 |
| 2021-12-07 | 1,300 | 1,339 | 1,300 | 1,330 | 65,000 | 1,330 |
| 2021-12-06 | 1,310 | 1,331 | 1,268 | 1,294 | 86,900 | 1,294 |
| 2021-12-03 | 1,295 | 1,348 | 1,295 | 1,306 | 80,000 | 1,306 |
| 2021-12-02 | 1,300 | 1,325 | 1,265 | 1,285 | 156,800 | 1,285 |
| 2021-12-01 | 1,330 | 1,376 | 1,302 | 1,330 | 145,600 | 1,330 |
| 2021-11-30 | 1,449 | 1,469 | 1,341 | 1,348 | 275,600 | 1,348 |
| 2021-11-29 | 1,529 | 1,550 | 1,401 | 1,408 | 474,200 | 1,408 |
| 2021-11-26 | 1,504 | 1,584 | 1,387 | 1,569 | 1,178,400 | 1,569 |
| 2021-11-25 | 1,447 | 1,447 | 1,375 | 1,384 | 63,800 | 1,384 |
| 2021-11-24 | 1,478 | 1,478 | 1,409 | 1,433 | 67,700 | 1,433 |
| 2021-11-22 | 1,508 | 1,508 | 1,440 | 1,462 | 42,500 | 1,462 |
| 2021-11-19 | 1,508 | 1,520 | 1,466 | 1,490 | 67,600 | 1,490 |
| 2021-11-18 | 1,530 | 1,530 | 1,483 | 1,486 | 77,400 | 1,486 |
| 2021-11-17 | 1,515 | 1,555 | 1,475 | 1,530 | 122,800 | 1,530 |
| 2021-11-16 | 1,437 | 1,514 | 1,431 | 1,495 | 130,600 | 1,495 |
| 2021-11-15 | 1,399 | 1,437 | 1,362 | 1,428 | 103,100 | 1,428 |
| 2021-11-12 | 1,320 | 1,394 | 1,300 | 1,394 | 124,200 | 1,394 |
| 2021-11-11 | 1,310 | 1,335 | 1,240 | 1,296 | 359,200 | 1,296 |
| 2021-11-10 | 1,445 | 1,510 | 1,432 | 1,500 | 108,200 | 1,500 |
| 2021-11-09 | 1,466 | 1,490 | 1,435 | 1,451 | 55,800 | 1,451 |
| 2021-11-08 | 1,505 | 1,545 | 1,473 | 1,478 | 54,200 | 1,478 |
| 2021-11-05 | 1,520 | 1,528 | 1,450 | 1,505 | 86,700 | 1,505 |
| 2021-11-04 | 1,581 | 1,583 | 1,521 | 1,526 | 74,200 | 1,526 |
| 2021-11-02 | 1,586 | 1,586 | 1,540 | 1,553 | 72,600 | 1,553 |
| 2021-11-01 | 1,522 | 1,597 | 1,500 | 1,583 | 109,800 | 1,583 |
| 2021-10-29 | 1,547 | 1,550 | 1,494 | 1,500 | 67,300 | 1,500 |
| 2021-10-28 | 1,529 | 1,548 | 1,493 | 1,531 | 81,900 | 1,531 |
| 2021-10-27 | 1,500 | 1,542 | 1,473 | 1,527 | 90,100 | 1,527 |
| 2021-10-26 | 1,428 | 1,526 | 1,425 | 1,500 | 158,900 | 1,500 |
| 2021-10-25 | 1,400 | 1,427 | 1,360 | 1,420 | 48,800 | 1,420 |
| 2021-10-22 | 1,355 | 1,417 | 1,355 | 1,401 | 62,900 | 1,401 |
| 2021-10-21 | 1,423 | 1,426 | 1,362 | 1,362 | 65,800 | 1,362 |
| 2021-10-20 | 1,456 | 1,462 | 1,419 | 1,422 | 46,900 | 1,422 |
| 2021-10-19 | 1,421 | 1,438 | 1,395 | 1,435 | 28,300 | 1,435 |
| 2021-10-18 | 1,439 | 1,462 | 1,387 | 1,418 | 53,000 | 1,418 |
| 2021-10-15 | 1,327 | 1,436 | 1,327 | 1,434 | 117,300 | 1,434 |
| 2021-10-14 | 1,330 | 1,358 | 1,319 | 1,321 | 52,100 | 1,321 |
| 2021-10-13 | 1,380 | 1,380 | 1,322 | 1,337 | 68,200 | 1,337 |
| 2021-10-12 | 1,383 | 1,423 | 1,371 | 1,375 | 65,200 | 1,375 |
| 2021-10-11 | 1,385 | 1,413 | 1,379 | 1,379 | 56,700 | 1,379 |
| 2021-10-08 | 1,391 | 1,399 | 1,381 | 1,386 | 48,500 | 1,386 |
| 2021-10-07 | 1,409 | 1,418 | 1,382 | 1,389 | 31,100 | 1,389 |
| 2021-10-06 | 1,418 | 1,443 | 1,401 | 1,409 | 43,300 | 1,409 |
| 2021-10-05 | 1,412 | 1,448 | 1,370 | 1,428 | 77,300 | 1,428 |
| 2021-10-04 | 1,502 | 1,505 | 1,403 | 1,421 | 83,200 | 1,421 |
| 2021-10-01 | 1,517 | 1,525 | 1,492 | 1,495 | 41,900 | 1,495 |
| 2021-09-30 | 1,525 | 1,550 | 1,518 | 1,525 | 17,700 | 1,525 |
| 2021-09-29 | 1,520 | 1,531 | 1,513 | 1,524 | 62,900 | 1,524 |
| 2021-09-28 | 1,581 | 1,584 | 1,553 | 1,553 | 23,500 | 1,553 |
| 2021-09-27 | 1,557 | 1,611 | 1,557 | 1,571 | 55,700 | 1,571 |
| 2021-09-24 | 1,589 | 1,589 | 1,555 | 1,557 | 48,400 | 1,557 |
| 2021-09-22 | 1,585 | 1,605 | 1,557 | 1,557 | 51,300 | 1,557 |
| 2021-09-21 | 1,545 | 1,603 | 1,545 | 1,578 | 54,500 | 1,578 |
| 2021-09-17 | 1,607 | 1,634 | 1,605 | 1,621 | 21,200 | 1,621 |
| 2021-09-16 | 1,670 | 1,675 | 1,600 | 1,630 | 65,800 | 1,630 |
| 2021-09-15 | 1,675 | 1,683 | 1,651 | 1,654 | 48,700 | 1,654 |
| 2021-09-14 | 1,720 | 1,732 | 1,681 | 1,693 | 59,900 | 1,693 |
| 2021-09-13 | 1,721 | 1,740 | 1,693 | 1,717 | 54,500 | 1,717 |
| 2021-09-10 | 1,730 | 1,737 | 1,691 | 1,705 | 46,700 | 1,705 |
| 2021-09-09 | 1,694 | 1,742 | 1,685 | 1,723 | 35,400 | 1,723 |
| 2021-09-08 | 1,715 | 1,750 | 1,696 | 1,700 | 52,400 | 1,700 |
| 2021-09-07 | 1,755 | 1,755 | 1,716 | 1,721 | 50,000 | 1,721 |
| 2021-09-06 | 1,776 | 1,777 | 1,725 | 1,755 | 49,000 | 1,755 |
| 2021-09-03 | 1,677 | 1,755 | 1,674 | 1,723 | 77,500 | 1,723 |
| 2021-09-02 | 1,743 | 1,744 | 1,696 | 1,696 | 41,100 | 1,696 |
| 2021-09-01 | 1,732 | 1,753 | 1,701 | 1,731 | 76,900 | 1,731 |
| 2021-08-31 | 1,750 | 1,775 | 1,733 | 1,745 | 57,500 | 1,745 |
| 2021-08-30 | 1,815 | 1,815 | 1,726 | 1,758 | 103,100 | 1,758 |
| 2021-08-27 | 1,801 | 1,807 | 1,751 | 1,778 | 69,800 | 1,778 |
| 2021-08-26 | 1,783 | 1,847 | 1,756 | 1,828 | 178,200 | 1,828 |
| 2021-08-25 | 1,666 | 1,805 | 1,657 | 1,796 | 197,500 | 1,796 |
| 2021-08-24 | 1,711 | 1,716 | 1,653 | 1,664 | 115,200 | 1,664 |
| 2021-08-23 | 1,568 | 1,729 | 1,565 | 1,680 | 222,300 | 1,680 |
| 2021-08-20 | 1,588 | 1,608 | 1,502 | 1,517 | 139,500 | 1,517 |
| 2021-08-19 | 1,634 | 1,661 | 1,600 | 1,604 | 126,400 | 1,604 |
| 2021-08-18 | 1,648 | 1,686 | 1,615 | 1,674 | 68,700 | 1,674 |
| 2021-08-17 | 1,710 | 1,763 | 1,660 | 1,667 | 85,100 | 1,667 |
| 2021-08-16 | 1,743 | 1,750 | 1,700 | 1,714 | 71,000 | 1,714 |
| 2021-08-13 | 1,806 | 1,833 | 1,743 | 1,743 | 106,300 | 1,743 |
| 2021-08-12 | 1,802 | 1,847 | 1,773 | 1,794 | 157,700 | 1,794 |
| 2021-08-11 | 1,740 | 1,860 | 1,690 | 1,841 | 385,200 | 1,841 |
| 2021-08-10 | 1,897 | 1,965 | 1,750 | 1,755 | 1,463,300 | 1,755 |
| 2021-08-06 | 1,700 | 1,818 | 1,696 | 1,817 | 287,100 | 1,817 |
| 2021-08-05 | 1,710 | 1,766 | 1,669 | 1,728 | 102,600 | 1,728 |
| 2021-08-04 | 1,782 | 1,805 | 1,659 | 1,742 | 293,900 | 1,742 |
| 2021-08-03 | 1,739 | 1,845 | 1,720 | 1,800 | 844,800 | 1,800 |
| 2021-08-02 | 1,667 | 1,890 | 1,597 | 1,819 | 3,105,100 | 1,819 |
| 2021-07-30 | 1,941 | 2,043 | 1,676 | 1,707 | 6,369,200 | 1,707 |
分割・併合履歴 ： なし
