国信证券
SZ002736 前復権 MAIN
9.80
+0.08
(+0.82%)
始値
9.72
高値
9.80
安値
9.70
前日終値
9.72
値幅
1.03%
出来高
1,092.8万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.80
MA10
9.84
MA20
9.97
MA60
10.08
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.72 | 9.80 | 9.70 | 9.80 | 1,093万 |
| 2 | 2026-09-29 | 9.72 | 9.76 | 9.69 | 9.72 | 1,028万 |
| 3 | 2026-09-28 | 9.84 | 9.87 | 9.62 | 9.68 | 1,954万 |
| 4 | 2026-09-24 | 9.95 | 9.97 | 9.78 | 9.84 | 1,465万 |
| 5 | 2026-09-23 | 9.97 | 10.02 | 9.94 | 9.98 | 1,238万 |
| 6 | 2026-09-22 | 9.96 | 10.01 | 9.92 | 9.97 | 1,895万 |
| 7 | 2026-09-21 | 9.83 | 9.94 | 9.81 | 9.93 | 1,844万 |
| 8 | 2026-09-18 | 9.80 | 9.85 | 9.76 | 9.82 | 1,761万 |
| 9 | 2026-09-17 | 9.83 | 9.88 | 9.75 | 9.75 | 1,559万 |
| 10 | 2026-09-16 | 9.85 | 9.92 | 9.73 | 9.87 | 2,577万 |
| 11 | 2026-09-15 | 9.90 | 9.93 | 9.86 | 9.88 | 1,300万 |
| 12 | 2026-09-14 | 9.96 | 9.99 | 9.89 | 9.89 | 2,112万 |