永新股份
SZ002014 前復権 MAIN
11.21
+0.14
(+1.26%)
始値
11.08
高値
11.25
安値
11.03
前日終値
11.07
値幅
1.99%
出来高
195.8万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.02
MA10
11.00
MA20
11.08
MA60
10.78
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.08 | 11.25 | 11.03 | 11.21 | 196万 |
| 2 | 2026-09-29 | 10.95 | 11.12 | 10.95 | 11.07 | 184万 |
| 3 | 2026-09-28 | 10.96 | 11.00 | 10.82 | 10.98 | 174万 |
| 4 | 2026-09-24 | 10.93 | 11.02 | 10.83 | 10.96 | 167万 |
| 5 | 2026-09-23 | 10.91 | 10.98 | 10.89 | 10.90 | 93万 |
| 6 | 2026-09-22 | 11.03 | 11.03 | 10.93 | 10.94 | 136万 |
| 7 | 2026-09-21 | 10.99 | 11.05 | 10.94 | 11.00 | 152万 |
| 8 | 2026-09-18 | 11.05 | 11.11 | 10.95 | 10.97 | 140万 |
| 9 | 2026-09-17 | 11.01 | 11.10 | 10.84 | 10.98 | 268万 |
| 10 | 2026-09-16 | 11.13 | 11.18 | 10.96 | 11.00 | 222万 |
| 11 | 2026-09-15 | 11.16 | 11.23 | 11.08 | 11.13 | 264万 |
| 12 | 2026-09-14 | 11.05 | 11.22 | 11.03 | 11.18 | 307万 |