宝武镁业
SZ002182 前復権 MAIN
11.00
-0.04
(-0.36%)
始値
11.02
高値
11.12
安値
10.94
前日終値
11.04
値幅
1.63%
出来高
682.5万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.21
MA10
11.37
MA20
11.63
MA60
11.89
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.02 | 11.12 | 10.94 | 11.00 | 683万 |
| 2 | 2026-09-29 | 10.96 | 11.12 | 10.92 | 11.04 | 723万 |
| 3 | 2026-09-28 | 11.40 | 11.43 | 10.88 | 10.97 | 1,028万 |
| 4 | 2026-09-24 | 11.57 | 11.73 | 11.37 | 11.39 | 724万 |
| 5 | 2026-09-23 | 11.61 | 11.73 | 11.52 | 11.66 | 736万 |
| 6 | 2026-09-22 | 11.72 | 11.82 | 11.58 | 11.63 | 864万 |
| 7 | 2026-09-21 | 11.57 | 11.77 | 11.55 | 11.67 | 661万 |
| 8 | 2026-09-18 | 11.47 | 11.72 | 11.43 | 11.55 | 908万 |
| 9 | 2026-09-17 | 11.34 | 11.48 | 11.32 | 11.35 | 747万 |
| 10 | 2026-09-16 | 11.33 | 11.50 | 11.21 | 11.43 | 912万 |
| 11 | 2026-09-15 | 11.37 | 11.47 | 11.30 | 11.33 | 691万 |
| 12 | 2026-09-14 | 11.33 | 11.44 | 11.17 | 11.37 | 804万 |