仁和药业
SZ000650 前復権 MAIN
5.24
+0.10
(+1.95%)
始値
5.16
高値
5.26
安値
5.14
前日終値
5.14
値幅
2.33%
出来高
1,834.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
5.17
MA10
5.20
MA20
5.27
MA60
5.36
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.16 | 5.26 | 5.14 | 5.24 | 1,835万 |
| 2 | 2026-09-29 | 5.12 | 5.19 | 5.12 | 5.14 | 853万 |
| 3 | 2026-09-28 | 5.16 | 5.18 | 5.10 | 5.14 | 997万 |
| 4 | 2026-09-24 | 5.19 | 5.22 | 5.12 | 5.13 | 1,324万 |
| 5 | 2026-09-23 | 5.25 | 5.29 | 5.18 | 5.19 | 1,516万 |
| 6 | 2026-09-22 | 5.31 | 5.33 | 5.24 | 5.27 | 1,578万 |
| 7 | 2026-09-21 | 5.19 | 5.35 | 5.18 | 5.33 | 2,607万 |
| 8 | 2026-09-18 | 5.19 | 5.24 | 5.18 | 5.18 | 990万 |
| 9 | 2026-09-17 | 5.16 | 5.20 | 5.15 | 5.18 | 1,053万 |
| 10 | 2026-09-16 | 5.20 | 5.22 | 5.16 | 5.18 | 1,352万 |
| 11 | 2026-09-15 | 5.27 | 5.30 | 5.19 | 5.21 | 1,160万 |
| 12 | 2026-09-14 | 5.21 | 5.29 | 5.18 | 5.29 | 1,578万 |