晶雪节能
SZ301010 前復権 GEM
19.92
+0.22
(+1.12%)
始値
19.70
高値
20.13
安値
19.30
前日終値
19.70
値幅
4.21%
出来高
373.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
19.52
MA10
18.83
MA20
18.21
MA60
16.99
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.70 | 20.13 | 19.30 | 19.92 | 374万 |
| 2 | 2026-09-29 | 19.47 | 20.01 | 19.21 | 19.70 | 397万 |
| 3 | 2026-09-28 | 19.46 | 19.81 | 18.99 | 19.46 | 396万 |
| 4 | 2026-09-24 | 19.05 | 19.78 | 18.91 | 19.38 | 420万 |
| 5 | 2026-09-23 | 18.91 | 19.67 | 18.65 | 19.15 | 374万 |
| 6 | 2026-09-22 | 19.01 | 19.25 | 18.70 | 18.91 | 439万 |
| 7 | 2026-09-21 | 18.45 | 19.30 | 18.30 | 19.10 | 542万 |
| 8 | 2026-09-18 | 17.46 | 18.86 | 17.28 | 18.38 | 467万 |
| 9 | 2026-09-17 | 16.90 | 17.96 | 16.66 | 17.37 | 411万 |
| 10 | 2026-09-16 | 16.64 | 17.25 | 16.23 | 16.90 | 184万 |
| 11 | 2026-09-15 | 17.19 | 17.28 | 16.69 | 16.69 | 232万 |
| 12 | 2026-09-14 | 16.86 | 17.30 | 16.58 | 17.11 | 152万 |