方正电机
SZ002196 前復権 MAIN
10.10
-0.06
(-0.59%)
始値
10.21
高値
10.37
安値
10.06
前日終値
10.16
値幅
3.05%
出来高
1,746.6万
営業日数
1206
データ期間
2021-10-08 ~ 2026-09-30
MA5
10.15
MA10
10.13
MA20
10.35
MA60
10.59
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.21 | 10.37 | 10.06 | 10.10 | 1,747万 |
| 2 | 2026-09-29 | 10.15 | 10.36 | 10.01 | 10.16 | 2,086万 |
| 3 | 2026-09-28 | 10.30 | 10.58 | 10.11 | 10.26 | 3,384万 |
| 4 | 2026-09-24 | 10.07 | 10.46 | 10.03 | 10.13 | 1,801万 |
| 5 | 2026-09-23 | 10.26 | 10.26 | 10.04 | 10.09 | 969万 |
| 6 | 2026-09-22 | 10.34 | 10.47 | 10.18 | 10.21 | 1,597万 |
| 7 | 2026-09-21 | 10.13 | 10.55 | 10.11 | 10.34 | 2,263万 |
| 8 | 2026-09-18 | 10.10 | 10.44 | 10.08 | 10.14 | 2,275万 |
| 9 | 2026-09-17 | 9.86 | 10.01 | 9.80 | 10.01 | 1,504万 |
| 10 | 2026-09-16 | 9.80 | 9.95 | 9.71 | 9.87 | 1,162万 |
| 11 | 2026-09-15 | 9.99 | 10.05 | 9.82 | 9.83 | 1,276万 |
| 12 | 2026-09-14 | 10.15 | 10.21 | 10.01 | 10.04 | 1,166万 |