七彩化学
SZ300758 前復権 GEM
11.24
+0.15
(+1.35%)
始値
11.12
高値
11.65
安値
11.06
前日終値
11.09
値幅
5.32%
出来高
775.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.21
MA10
11.28
MA20
11.31
MA60
10.81
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.12 | 11.65 | 11.06 | 11.24 | 775万 |
| 2 | 2026-09-29 | 10.96 | 11.16 | 10.88 | 11.09 | 441万 |
| 3 | 2026-09-28 | 11.27 | 11.37 | 10.87 | 10.99 | 562万 |
| 4 | 2026-09-24 | 11.43 | 11.48 | 11.27 | 11.31 | 349万 |
| 5 | 2026-09-23 | 11.54 | 11.57 | 11.37 | 11.43 | 396万 |
| 6 | 2026-09-22 | 11.50 | 11.59 | 11.45 | 11.50 | 537万 |
| 7 | 2026-09-21 | 11.27 | 11.57 | 11.16 | 11.51 | 553万 |
| 8 | 2026-09-18 | 11.23 | 11.36 | 11.22 | 11.30 | 437万 |
| 9 | 2026-09-17 | 11.20 | 11.35 | 11.08 | 11.18 | 514万 |
| 10 | 2026-09-16 | 10.93 | 11.38 | 10.90 | 11.27 | 580万 |
| 11 | 2026-09-15 | 10.96 | 11.13 | 10.92 | 10.99 | 482万 |
| 12 | 2026-09-14 | 10.89 | 11.14 | 10.80 | 11.07 | 486万 |