奥士康
SZ002913 前復権 MAIN
92.30
+1.22
(+1.34%)
始値
94.81
高値
98.18
安値
91.53
前日終値
91.08
値幅
7.30%
出来高
1,541.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
88.77
MA10
86.58
MA20
77.42
MA60
60.13
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 94.81 | 98.18 | 91.53 | 92.30 | 1,541万 |
| 2 | 2026-09-29 | 82.80 | 91.08 | 82.72 | 91.08 | 900万 |
| 3 | 2026-09-28 | 87.28 | 88.36 | 81.51 | 82.80 | 1,226万 |
| 4 | 2026-09-24 | 90.56 | 90.99 | 86.55 | 86.80 | 1,059万 |
| 5 | 2026-09-23 | 88.32 | 91.82 | 85.77 | 90.86 | 1,599万 |
| 6 | 2026-09-22 | 84.50 | 90.78 | 84.01 | 88.12 | 1,736万 |
| 7 | 2026-09-21 | 86.70 | 87.77 | 81.23 | 84.50 | 1,970万 |
| 8 | 2026-09-18 | 84.01 | 87.97 | 81.74 | 84.06 | 1,718万 |
| 9 | 2026-09-17 | 83.11 | 84.49 | 81.01 | 82.15 | 1,103万 |
| 10 | 2026-09-16 | 77.15 | 83.11 | 76.20 | 83.11 | 1,046万 |
| 11 | 2026-09-15 | 75.50 | 77.21 | 72.91 | 75.55 | 1,354万 |
| 12 | 2026-09-14 | 71.77 | 77.07 | 70.49 | 76.54 | 1,616万 |