5,792円
ＡＩメカテックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/12/12 | 6,080.0 | 6,140.0 | 5,330.0 | 5,560.0 | 5,560.0 | 637,500 |
| 2023/12/11 | 5,670.0 | 5,840.0 | 5,320.0 | 5,780.0 | 5,780.0 | 397,400 |
| 2023/12/08 | 5,430.0 | 5,560.0 | 5,280.0 | 5,370.0 | 5,370.0 | 177,000 |
| 2023/12/07 | 5,640.0 | 5,640.0 | 5,370.0 | 5,510.0 | 5,510.0 | 215,400 |
| 2023/12/06 | 5,870.0 | 6,050.0 | 5,720.0 | 5,740.0 | 5,740.0 | 234,900 |
| 2023/12/05 | 6,010.0 | 6,030.0 | 5,650.0 | 5,690.0 | 5,690.0 | 290,200 |
| 2023/12/04 | 5,810.0 | 6,360.0 | 5,810.0 | 6,150.0 | 6,150.0 | 457,700 |
| 2023/12/01 | 5,890.0 | 6,300.0 | 5,700.0 | 5,850.0 | 5,850.0 | 491,900 |
| 2023/11/30 | 5,500.0 | 6,060.0 | 5,420.0 | 5,920.0 | 5,920.0 | 470,100 |
| 2023/11/29 | 5,310.0 | 5,580.0 | 5,230.0 | 5,520.0 | 5,520.0 | 391,800 |
| 2023/11/28 | 5,700.0 | 6,060.0 | 5,250.0 | 5,500.0 | 5,500.0 | 993,300 |
| 2023/11/27 | 6,400.0 | 6,490.0 | 6,070.0 | 6,150.0 | 6,150.0 | 513,900 |
| 2023/11/24 | 6,730.0 | 6,970.0 | 6,420.0 | 6,500.0 | 6,500.0 | 844,900 |
| 2023/11/22 | 6,290.0 | 6,750.0 | 6,130.0 | 6,620.0 | 6,620.0 | 844,200 |
| 2023/11/21 | 6,700.0 | 6,820.0 | 5,840.0 | 6,410.0 | 6,410.0 | 1,153,800 |
| 2023/11/20 | 6,260.0 | 7,070.0 | 6,200.0 | 6,420.0 | 6,420.0 | 1,518,800 |
| 2023/11/17 | 5,560.0 | 6,500.0 | 5,550.0 | 6,240.0 | 6,240.0 | 1,113,100 |
| 2023/11/16 | 5,250.0 | 5,660.0 | 5,070.0 | 5,610.0 | 5,610.0 | 542,900 |
| 2023/11/15 | 5,500.0 | 5,580.0 | 5,160.0 | 5,230.0 | 5,230.0 | 683,600 |
| 2023/11/14 | 4,170.0 | 5,130.0 | 4,100.0 | 5,100.0 | 5,100.0 | 1,304,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＩメカテックの取引履歴を振り返りませんか？
ＡＩメカテックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
