KabuInsight

ＡＩメカテック

6227
スタンダード/機械/AIMECHATEC,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1321,530.022,390.021,060.022,300.0-230.0-1.02%800,600
2026-03-1224,000.024,470.022,260.022,530.0-1470.0-6.13%862,300
2026-03-1122,600.024,750.022,400.024,000.0+2000.0+9.09%1,214,200
2026-03-1022,000.022,550.021,360.022,000.0+1670.0+8.21%834,300
2026-03-0920,590.021,240.018,900.020,330.0-2260.0-10.00%1,432,600
2026-03-0620,390.022,590.019,810.022,590.0+2420.0+12.00%1,641,900
2026-03-0520,060.021,260.019,440.020,170.0+2110.0+11.68%1,571,300
2026-03-0418,600.020,130.017,800.018,060.0-1270.0-6.57%1,332,200
2026-03-0319,500.021,590.019,100.019,330.0+350.0+1.84%2,075,000
2026-03-0218,020.019,920.018,000.018,980.0+710.0+3.89%1,367,300
2026-02-2718,400.020,040.017,890.018,270.0-1230.0-6.31%2,114,100
2026-02-2622,500.023,650.019,500.019,500.0-5000.0-20.41%1,734,100
2026-02-2525,710.027,930.021,170.024,500.0+790.0+3.33%4,770,100
2026-02-2420,680.024,200.020,640.023,710.0+3190.0+15.55%1,661,700
2026-02-2018,650.020,670.018,650.020,520.0+1520.0+8.00%1,364,200
2026-02-1917,780.019,200.017,630.019,000.0+1620.0+9.32%1,287,200
2026-02-1817,030.018,220.015,660.017,380.0+290.0+1.70%1,832,900
2026-02-1716,600.017,090.015,230.017,090.0+3000.0+21.29%1,940,600
2026-02-1614,090.014,090.014,090.014,090.0+3000.0+27.05%45,100
2026-02-1310,870.011,340.010,700.011,090.0-150.0-1.33%268,100
2026-02-1211,830.012,140.011,040.011,240.0-620.0-5.23%453,700
2026-02-1010,540.011,860.010,460.011,860.0+1290.0+12.20%505,500
2026-02-099,680.010,660.09,630.010,570.0+1190.0+12.69%403,000
2026-02-069,320.09,460.09,130.09,380.0-10.0-0.11%177,700
2026-02-059,030.09,450.08,960.09,390.0+270.0+2.96%231,100
2026-02-049,250.09,540.09,040.09,120.0-180.0-1.94%278,600
2026-02-039,230.09,420.08,710.09,300.0+970.0+11.64%489,600
2026-02-028,580.08,910.08,320.08,330.0-370.0-4.25%158,400
2026-01-308,770.08,870.08,460.08,700.0-70.0-0.80%193,700
2026-01-299,000.09,050.08,710.08,770.0-40.0-0.45%182,000
2026-01-288,990.09,010.08,370.08,810.0-140.0-1.56%469,300
2026-01-278,650.09,080.08,590.08,950.0+200.0+2.29%253,300
2026-01-268,550.08,870.08,390.08,750.0+100.0+1.16%379,500
2026-01-238,330.08,760.08,190.08,650.0+220.0+2.61%299,200
2026-01-228,030.08,700.07,760.08,430.0+590.0+7.53%521,200
2026-01-216,900.08,440.06,900.07,840.0+740.0+10.42%711,700
2026-01-207,190.07,190.06,880.07,100.0-50.0-0.70%109,100
2026-01-196,960.07,220.06,930.07,150.0+110.0+1.56%125,500
2026-01-167,000.07,320.06,970.07,040.0+90.0+1.29%247,400
2026-01-156,310.07,060.06,310.06,950.0+590.0+9.28%419,800
2026-01-146,170.06,370.06,160.06,360.0+160.0+2.58%101,100
2026-01-136,100.06,370.06,010.06,200.0+220.0+3.68%191,800
2026-01-096,050.06,080.05,780.05,980.0-70.0-1.16%251,400
2026-01-085,210.06,180.05,210.06,050.0+740.0+13.94%579,600
2026-01-074,900.05,320.04,900.05,310.0+385.0+7.82%223,800
2026-01-064,945.05,090.04,900.04,925.0+5.0+0.10%89,400
2026-01-055,000.05,030.04,895.04,920.0-10.0-0.20%83,300
2025-12-304,995.04,995.04,910.04,930.0-65.0-1.30%52,100
2025-12-294,880.05,020.04,830.04,995.0+175.0+3.63%118,500
2025-12-264,925.04,940.04,800.04,820.0-105.0-2.13%74,400
2025-12-254,830.04,940.04,830.04,925.0+100.0+2.07%96,000
2025-12-244,790.04,940.04,785.04,825.0+25.0+0.52%118,800
2025-12-234,640.04,800.04,630.04,800.0+100.0+2.13%71,400
2025-12-224,600.04,730.04,600.04,700.0+200.0+4.44%143,700
2025-12-194,430.04,575.04,425.04,500.0+120.0+2.74%69,600
2025-12-184,360.04,435.04,315.04,380.0-100.0-2.23%63,900
2025-12-174,350.04,505.04,305.04,480.0+140.0+3.23%66,100
2025-12-164,510.04,515.04,330.04,340.0-205.0-4.51%89,200
2025-12-154,530.04,585.04,480.04,545.0-125.0-2.68%82,500
2025-12-124,795.04,795.04,535.04,670.0-55.0-1.16%114,400
2025-12-114,800.04,925.04,670.04,725.0-125.0-2.58%101,200
2025-12-104,775.04,995.04,760.04,850.0+170.0+3.63%136,000
2025-12-094,830.04,835.04,670.04,680.0-155.0-3.21%79,100
2025-12-084,575.04,885.04,570.04,835.0+220.0+4.77%152,100
2025-12-054,605.04,660.04,575.04,615.0-30.0-0.65%72,800
2025-12-044,750.04,755.04,635.04,645.0-75.0-1.59%84,800
2025-12-034,640.04,765.04,620.04,720.0+110.0+2.39%96,100
2025-12-024,710.04,775.04,600.04,610.0-100.0-2.12%65,200
2025-12-014,755.04,850.04,650.04,710.00.00.00%92,600
2025-11-284,650.04,715.04,605.04,710.0+60.0+1.29%66,600
2025-11-274,575.04,710.04,570.04,650.0+150.0+3.33%100,000
2025-11-264,500.04,590.04,370.04,500.0-15.0-0.33%201,700
2025-11-254,825.04,975.04,510.04,515.0-240.0-5.05%227,000
2025-11-214,800.04,815.04,605.04,755.0-445.0-8.56%368,700
2025-11-205,000.05,230.04,990.05,200.0+480.0+10.17%302,700
2025-11-194,900.04,920.04,630.04,720.0-215.0-4.36%228,200
2025-11-184,860.04,940.04,790.04,935.0+5.0+0.10%162,100
2025-11-175,050.05,280.04,875.04,930.0+305.0+6.59%439,500
2025-11-144,720.04,735.04,575.04,625.0-270.0-5.52%250,600
2025-11-135,000.05,000.04,860.04,895.0-100.0-2.00%115,700
2025-11-124,970.05,000.04,850.04,995.0+25.0+0.50%90,400
2025-11-115,110.05,120.04,890.04,970.0-110.0-2.17%109,700
2025-11-104,800.05,080.04,785.05,080.0+305.0+6.39%136,000
2025-11-074,650.04,795.04,650.04,775.0+55.0+1.17%109,100
2025-11-064,715.04,760.04,590.04,720.0+80.0+1.72%110,800
2025-11-054,795.04,795.04,455.04,640.0-460.0-9.02%336,700
2025-11-045,120.05,350.05,100.05,100.0+20.0+0.39%123,400
2025-10-314,875.05,100.04,855.05,080.0+170.0+3.46%118,300
2025-10-304,900.04,920.04,780.04,910.00.00.00%103,500
2025-10-294,990.05,010.04,830.04,910.0-45.0-0.91%103,200
2025-10-285,050.05,100.04,930.04,955.0-145.0-2.84%103,100
2025-10-275,190.05,260.05,070.05,100.0+60.0+1.19%110,000
2025-10-244,900.05,050.04,830.05,040.0+260.0+5.44%134,800
2025-10-234,895.04,900.04,755.04,780.0-215.0-4.30%148,200
2025-10-225,100.05,120.04,870.04,995.0-95.0-1.87%129,200
2025-10-215,250.05,320.05,060.05,090.0-40.0-0.78%142,000
2025-10-204,940.05,130.04,895.05,130.0+330.0+6.88%197,700
2025-10-174,920.04,945.04,750.04,800.0-200.0-4.00%179,200
2025-10-164,920.05,020.04,880.05,000.0+150.0+3.09%139,900
2025-10-154,710.04,850.04,670.04,850.0+165.0+3.52%104,200
2025-10-144,865.04,970.04,670.04,685.0-275.0-5.54%197,300
2025-10-104,805.04,970.04,670.04,960.0+145.0+3.01%203,300
2025-10-094,710.04,850.04,710.04,815.0+145.0+3.10%124,800
2025-10-084,675.04,750.04,615.04,670.0-45.0-0.95%66,000
2025-10-074,835.04,895.04,685.04,715.0-60.0-1.26%109,500
2025-10-064,830.04,840.04,605.04,775.0+85.0+1.81%164,500
2025-10-034,825.04,825.04,665.04,690.0-130.0-2.70%140,500
2025-10-024,500.04,825.04,500.04,820.0+440.0+10.05%238,100
2025-10-014,550.04,565.04,380.04,380.0-200.0-4.37%100,400
2025-09-304,590.04,680.04,550.04,580.0-10.0-0.22%83,100
2025-09-294,560.04,615.04,535.04,590.0+60.0+1.32%57,100
2025-09-264,670.04,690.04,525.04,530.0-190.0-4.03%146,900
2025-09-254,610.04,750.04,600.04,720.0-15.0-0.32%120,900
2025-09-244,800.04,870.04,725.04,735.0-125.0-2.57%121,100
2025-09-224,990.05,090.04,805.04,860.0-30.0-0.61%231,600
2025-09-194,775.04,945.04,575.04,890.0+255.0+5.50%352,400
2025-09-184,445.04,710.04,415.04,635.0+245.0+5.58%276,600
2025-09-174,410.04,460.04,355.04,390.0-60.0-1.35%69,400
2025-09-164,420.04,520.04,405.04,450.0+40.0+0.91%103,800
2025-09-124,525.04,595.04,365.04,410.0——141,400

直近120営業日分を表示