7,817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) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 17,030.0 | 18,220.0 | 15,660.0 | 17,380.0 | 17,380.0 | 1,832,900 |
| 2026/02/17 | 16,600.0 | 17,090.0 | 15,230.0 | 17,090.0 | 17,090.0 | 1,940,600 |
| 2026/02/16 | 14,090.0 | 14,090.0 | 14,090.0 | 14,090.0 | 14,090.0 | 45,100 |
| 2026/02/13 | 10,870.0 | 11,340.0 | 10,700.0 | 11,090.0 | 11,090.0 | 268,100 |
| 2026/02/12 | 11,830.0 | 12,140.0 | 11,040.0 | 11,240.0 | 11,240.0 | 453,700 |
| 2026/02/10 | 10,540.0 | 11,860.0 | 10,460.0 | 11,860.0 | 11,860.0 | 505,500 |
| 2026/02/09 | 9,680.0 | 10,660.0 | 9,630.0 | 10,570.0 | 10,570.0 | 403,000 |
| 2026/02/06 | 9,320.0 | 9,460.0 | 9,130.0 | 9,380.0 | 9,380.0 | 177,700 |
| 2026/02/05 | 9,030.0 | 9,450.0 | 8,960.0 | 9,390.0 | 9,390.0 | 231,100 |
| 2026/02/04 | 9,250.0 | 9,540.0 | 9,040.0 | 9,120.0 | 9,120.0 | 278,600 |
| 2026/02/03 | 9,230.0 | 9,420.0 | 8,710.0 | 9,300.0 | 9,300.0 | 489,600 |
| 2026/02/02 | 8,580.0 | 8,910.0 | 8,320.0 | 8,330.0 | 8,330.0 | 158,400 |
| 2026/01/30 | 8,770.0 | 8,870.0 | 8,460.0 | 8,700.0 | 8,700.0 | 193,700 |
| 2026/01/29 | 9,000.0 | 9,050.0 | 8,710.0 | 8,770.0 | 8,770.0 | 182,000 |
| 2026/01/28 | 8,990.0 | 9,010.0 | 8,370.0 | 8,810.0 | 8,810.0 | 469,300 |
| 2026/01/27 | 8,650.0 | 9,080.0 | 8,590.0 | 8,950.0 | 8,950.0 | 253,300 |
| 2026/01/26 | 8,550.0 | 8,870.0 | 8,390.0 | 8,750.0 | 8,750.0 | 379,500 |
| 2026/01/23 | 8,330.0 | 8,760.0 | 8,190.0 | 8,650.0 | 8,650.0 | 299,200 |
| 2026/01/22 | 8,030.0 | 8,700.0 | 7,760.0 | 8,430.0 | 8,430.0 | 521,200 |
| 2026/01/21 | 6,900.0 | 8,440.0 | 6,900.0 | 7,840.0 | 7,840.0 | 711,700 |
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。
