4,253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) |
|---|---|---|---|---|---|---|
| 2023/02/08 | 1,372.0 | 1,377.0 | 1,300.0 | 1,327.0 | 1,327.0 | 197,500 |
| 2023/02/07 | 1,450.0 | 1,462.0 | 1,424.0 | 1,462.0 | 1,462.0 | 37,800 |
| 2023/02/06 | 1,485.0 | 1,498.0 | 1,448.0 | 1,450.0 | 1,450.0 | 38,700 |
| 2023/02/03 | 1,510.0 | 1,519.0 | 1,470.0 | 1,474.0 | 1,474.0 | 30,400 |
| 2023/02/02 | 1,456.0 | 1,510.0 | 1,456.0 | 1,500.0 | 1,500.0 | 52,100 |
| 2023/02/01 | 1,453.0 | 1,463.0 | 1,450.0 | 1,456.0 | 1,456.0 | 22,300 |
| 2023/01/31 | 1,444.0 | 1,449.0 | 1,433.0 | 1,446.0 | 1,446.0 | 17,900 |
| 2023/01/30 | 1,455.0 | 1,460.0 | 1,437.0 | 1,444.0 | 1,444.0 | 17,500 |
| 2023/01/27 | 1,462.0 | 1,467.0 | 1,445.0 | 1,455.0 | 1,455.0 | 15,900 |
| 2023/01/26 | 1,481.0 | 1,481.0 | 1,442.0 | 1,462.0 | 1,462.0 | 25,100 |
| 2023/01/25 | 1,460.0 | 1,500.0 | 1,460.0 | 1,481.0 | 1,481.0 | 32,500 |
| 2023/01/24 | 1,473.0 | 1,483.0 | 1,451.0 | 1,460.0 | 1,460.0 | 33,500 |
| 2023/01/23 | 1,443.0 | 1,464.0 | 1,443.0 | 1,459.0 | 1,459.0 | 34,600 |
| 2023/01/20 | 1,434.0 | 1,434.0 | 1,411.0 | 1,419.0 | 1,419.0 | 36,200 |
| 2023/01/19 | 1,430.0 | 1,438.0 | 1,423.0 | 1,434.0 | 1,434.0 | 12,700 |
| 2023/01/18 | 1,439.0 | 1,452.0 | 1,421.0 | 1,438.0 | 1,438.0 | 24,900 |
| 2023/01/17 | 1,438.0 | 1,452.0 | 1,434.0 | 1,439.0 | 1,439.0 | 18,200 |
| 2023/01/16 | 1,422.0 | 1,443.0 | 1,415.0 | 1,426.0 | 1,426.0 | 22,500 |
| 2023/01/13 | 1,460.0 | 1,480.0 | 1,432.0 | 1,448.0 | 1,448.0 | 24,700 |
| 2023/01/12 | 1,485.0 | 1,492.0 | 1,455.0 | 1,473.0 | 1,473.0 | 25,600 |
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。
