智立方
SZ301312 前復権 GEM
79.05
-2.35
(-2.89%)
始値
81.30
高値
82.78
安値
78.81
前日終値
81.40
値幅
4.88%
出来高
365.7万
営業日数
1027
データ期間
2022-07-11 ~ 2026-09-30
MA5
84.19
MA10
85.24
MA20
83.00
MA60
74.96
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 81.30 | 82.78 | 78.81 | 79.05 | 366万 |
| 2 | 2026-09-29 | 80.11 | 82.55 | 80.06 | 81.40 | 389万 |
| 3 | 2026-09-28 | 87.89 | 88.50 | 80.12 | 80.91 | 557万 |
| 4 | 2026-09-24 | 91.43 | 91.43 | 86.87 | 87.00 | 557万 |
| 5 | 2026-09-23 | 86.54 | 96.33 | 86.08 | 92.60 | 1,026万 |
| 6 | 2026-09-22 | 88.50 | 91.15 | 86.34 | 86.91 | 750万 |
| 7 | 2026-09-21 | 87.37 | 89.00 | 85.10 | 86.19 | 425万 |
| 8 | 2026-09-18 | 86.00 | 87.96 | 84.08 | 87.37 | 559万 |
| 9 | 2026-09-17 | 85.89 | 87.59 | 84.50 | 85.00 | 549万 |
| 10 | 2026-09-16 | 79.41 | 86.50 | 79.17 | 85.94 | 691万 |
| 11 | 2026-09-15 | 79.37 | 81.81 | 79.01 | 79.29 | 381万 |
| 12 | 2026-09-14 | 77.51 | 81.80 | 75.69 | 80.41 | 465万 |