道道全
SZ002852 前復権 MAIN
8.69
+0.09
(+1.05%)
始値
8.71
高値
8.80
安値
8.58
前日終値
8.60
値幅
2.56%
出来高
1,396.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.47
MA10
8.33
MA20
8.54
MA60
8.02
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.71 | 8.80 | 8.58 | 8.69 | 1,396万 |
| 2 | 2026-09-29 | 8.80 | 8.80 | 8.46 | 8.60 | 2,224万 |
| 3 | 2026-09-28 | 8.18 | 8.90 | 7.86 | 8.90 | 2,806万 |
| 4 | 2026-09-24 | 8.04 | 8.55 | 8.04 | 8.09 | 1,327万 |
| 5 | 2026-09-23 | 8.29 | 8.30 | 8.05 | 8.08 | 792万 |
| 6 | 2026-09-22 | 8.24 | 8.34 | 8.12 | 8.28 | 717万 |
| 7 | 2026-09-21 | 8.09 | 8.30 | 8.03 | 8.29 | 905万 |
| 8 | 2026-09-18 | 8.07 | 8.20 | 8.00 | 8.14 | 973万 |
| 9 | 2026-09-17 | 7.92 | 8.22 | 7.85 | 8.18 | 1,220万 |
| 10 | 2026-09-16 | 7.99 | 8.06 | 7.76 | 8.03 | 943万 |
| 11 | 2026-09-15 | 8.39 | 8.43 | 7.90 | 7.92 | 1,528万 |
| 12 | 2026-09-14 | 8.60 | 8.68 | 8.33 | 8.37 | 1,305万 |