致远新能
SZ300985 前復権 GEM
34.91
+0.12
(+0.34%)
始値
34.98
高値
35.49
安値
34.58
前日終値
34.79
値幅
2.62%
出来高
126.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
36.06
MA10
37.38
MA20
36.89
MA60
36.80
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.98 | 35.49 | 34.58 | 34.91 | 127万 |
| 2 | 2026-09-29 | 34.89 | 35.59 | 34.23 | 34.79 | 168万 |
| 3 | 2026-09-28 | 37.94 | 37.94 | 34.44 | 34.89 | 330万 |
| 4 | 2026-09-24 | 37.97 | 39.56 | 37.11 | 37.73 | 342万 |
| 5 | 2026-09-23 | 40.39 | 40.99 | 37.51 | 37.97 | 530万 |
| 6 | 2026-09-22 | 39.59 | 40.80 | 39.57 | 40.64 | 328万 |
| 7 | 2026-09-21 | 38.35 | 39.70 | 38.35 | 39.54 | 295万 |
| 8 | 2026-09-18 | 37.65 | 38.68 | 37.48 | 38.35 | 257万 |
| 9 | 2026-09-17 | 37.31 | 38.19 | 36.80 | 37.65 | 187万 |
| 10 | 2026-09-16 | 37.01 | 37.59 | 36.36 | 37.31 | 189万 |
| 11 | 2026-09-15 | 37.15 | 38.16 | 36.60 | 36.78 | 245万 |
| 12 | 2026-09-14 | 35.98 | 37.30 | 35.50 | 37.15 | 249万 |