暗号資産
FISCO BTC Index
7/25 21:38:32
17,182,838
6227 東証スタンダード 機械
ＡＩメカテック
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,865.0 | 1,892.0 | 1,818.0 | 1,824.0 | 101,800 | 1,824.0 |
| 2024/9/3 | 1,978.0 | 1,987.0 | 1,932.0 | 1,945.0 | 145,800 | 1,945.0 |
| 2024/9/2 | 2,100.0 | 2,100.0 | 1,993.0 | 2,001.0 | 94,300 | 2,001.0 |
| 2024/8/30 | 2,139.0 | 2,161.0 | 2,064.0 | 2,097.0 | 94,900 | 2,097.0 |
| 2024/8/29 | 1,960.0 | 2,120.0 | 1,946.0 | 2,095.0 | 76,200 | 2,095.0 |
| 2024/8/28 | 2,014.0 | 2,014.0 | 1,973.0 | 2,006.0 | 36,200 | 2,006.0 |
| 2024/8/27 | 2,020.0 | 2,048.0 | 2,010.0 | 2,010.0 | 38,600 | 2,010.0 |
| 2024/8/26 | 2,030.0 | 2,030.0 | 1,985.0 | 2,027.0 | 31,500 | 2,027.0 |
| 2024/8/23 | 2,042.0 | 2,055.0 | 2,002.0 | 2,011.0 | 44,000 | 2,011.0 |
| 2024/8/22 | 2,020.0 | 2,069.0 | 2,013.0 | 2,055.0 | 43,000 | 2,055.0 |
| 2024/8/21 | 2,024.0 | 2,053.0 | 1,993.0 | 2,021.0 | 74,100 | 2,021.0 |
| 2024/8/20 | 2,000.0 | 2,074.0 | 1,995.0 | 2,074.0 | 52,000 | 2,074.0 |
| 2024/8/19 | 1,984.0 | 2,000.0 | 1,932.0 | 1,970.0 | 75,000 | 1,970.0 |
| 2024/8/16 | 1,921.0 | 1,992.0 | 1,912.0 | 1,983.0 | 115,800 | 1,983.0 |
| 2024/8/15 | 1,833.0 | 1,920.0 | 1,809.0 | 1,886.0 | 113,900 | 1,886.0 |
| 2024/8/14 | 1,803.0 | 1,868.0 | 1,767.0 | 1,833.0 | 138,200 | 1,833.0 |
| 2024/8/13 | 1,756.0 | 1,833.0 | 1,744.0 | 1,784.0 | 145,600 | 1,784.0 |
| 2024/8/9 | 1,860.0 | 1,861.0 | 1,686.0 | 1,783.0 | 609,500 | 1,783.0 |
| 2024/8/8 | 1,825.0 | 1,942.0 | 1,801.0 | 1,887.0 | 195,400 | 1,887.0 |
| 2024/8/7 | 1,692.0 | 1,875.0 | 1,685.0 | 1,825.0 | 153,200 | 1,825.0 |