江特电机
SZ002176 前復権 MAIN
8.61
+0.41
(+5.00%)
始値
8.23
高値
8.79
安値
8.16
前日終値
8.20
値幅
7.68%
出来高
6,077.1万
営業日数
1206
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.32
MA10
8.44
MA20
8.64
MA60
8.68
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.23 | 8.79 | 8.16 | 8.61 | 6,077万 |
| 2 | 2026-09-29 | 8.02 | 8.26 | 8.02 | 8.20 | 2,520万 |
| 3 | 2026-09-28 | 8.29 | 8.29 | 8.01 | 8.08 | 2,945万 |
| 4 | 2026-09-24 | 8.42 | 8.45 | 8.27 | 8.29 | 2,107万 |
| 5 | 2026-09-23 | 8.55 | 8.58 | 8.37 | 8.40 | 3,326万 |
| 6 | 2026-09-22 | 8.57 | 8.67 | 8.56 | 8.60 | 3,082万 |
| 7 | 2026-09-21 | 8.52 | 8.62 | 8.47 | 8.56 | 3,107万 |
| 8 | 2026-09-18 | 8.60 | 8.62 | 8.47 | 8.53 | 2,664万 |
| 9 | 2026-09-17 | 8.56 | 8.63 | 8.45 | 8.53 | 2,383万 |
| 10 | 2026-09-16 | 8.57 | 8.67 | 8.43 | 8.58 | 2,696万 |
| 11 | 2026-09-15 | 8.77 | 8.77 | 8.59 | 8.61 | 2,382万 |
| 12 | 2026-09-14 | 8.53 | 8.83 | 8.47 | 8.78 | 2,969万 |