西部材料
SZ002149 前復権 MAIN
31.00
-0.55
(-1.74%)
始値
31.68
高値
31.74
安値
30.85
前日終値
31.55
値幅
2.82%
出来高
862.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
31.99
MA10
32.83
MA20
33.39
MA60
35.83
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.68 | 31.74 | 30.85 | 31.00 | 862万 |
| 2 | 2026-09-29 | 31.56 | 31.87 | 31.20 | 31.55 | 1,009万 |
| 3 | 2026-09-28 | 32.46 | 33.14 | 31.28 | 31.55 | 1,437万 |
| 4 | 2026-09-24 | 32.84 | 33.95 | 32.60 | 32.93 | 2,136万 |
| 5 | 2026-09-23 | 33.59 | 33.65 | 32.82 | 32.91 | 991万 |
| 6 | 2026-09-22 | 34.30 | 34.48 | 33.50 | 33.59 | 1,392万 |
| 7 | 2026-09-21 | 33.95 | 34.47 | 33.73 | 34.00 | 1,387万 |
| 8 | 2026-09-18 | 33.50 | 34.05 | 33.40 | 33.96 | 1,741万 |
| 9 | 2026-09-17 | 33.45 | 33.95 | 32.94 | 33.11 | 1,183万 |
| 10 | 2026-09-16 | 33.38 | 33.95 | 32.82 | 33.67 | 1,312万 |
| 11 | 2026-09-15 | 33.32 | 33.85 | 33.00 | 33.08 | 1,071万 |
| 12 | 2026-09-14 | 33.23 | 33.50 | 32.88 | 33.34 | 906万 |