弘信电子
SZ300657 前復権 GEM
32.40
-1.76
(-5.15%)
始値
34.24
高値
34.41
安値
32.37
前日終値
34.16
値幅
5.97%
出来高
1,817.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
34.65
MA10
36.05
MA20
35.73
MA60
35.09
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.24 | 34.41 | 32.37 | 32.40 | 1,817万 |
| 2 | 2026-09-29 | 33.11 | 34.74 | 33.08 | 34.16 | 1,638万 |
| 3 | 2026-09-28 | 35.50 | 35.73 | 33.31 | 33.43 | 2,439万 |
| 4 | 2026-09-24 | 37.20 | 37.20 | 36.00 | 36.04 | 1,724万 |
| 5 | 2026-09-23 | 37.81 | 38.14 | 37.10 | 37.20 | 1,985万 |
| 6 | 2026-09-22 | 39.00 | 39.03 | 37.85 | 37.96 | 2,869万 |
| 7 | 2026-09-21 | 37.50 | 38.88 | 37.20 | 38.49 | 3,803万 |
| 8 | 2026-09-18 | 37.31 | 37.49 | 36.33 | 37.10 | 2,787万 |
| 9 | 2026-09-17 | 37.10 | 37.91 | 36.52 | 36.70 | 2,743万 |
| 10 | 2026-09-16 | 36.79 | 37.40 | 36.60 | 36.99 | 2,749万 |
| 11 | 2026-09-15 | 37.55 | 38.16 | 36.95 | 37.07 | 3,069万 |
| 12 | 2026-09-14 | 34.43 | 37.87 | 34.10 | 37.73 | 5,789万 |