三一重工
SH600031 前復権 MAIN
17.49
+0.43
(+2.52%)
始値
17.06
高値
17.58
安値
16.98
前日終値
17.06
値幅
3.52%
出来高
6,143.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
17.29
MA10
17.61
MA20
18.75
MA60
19.11
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.06 | 17.58 | 16.98 | 17.49 | 6,143万 |
| 2 | 2026-09-29 | 17.17 | 17.36 | 16.95 | 17.06 | 5,270万 |
| 3 | 2026-09-28 | 17.10 | 17.33 | 17.00 | 17.19 | 5,565万 |
| 4 | 2026-09-24 | 17.53 | 17.57 | 17.17 | 17.20 | 6,683万 |
| 5 | 2026-09-23 | 17.72 | 17.89 | 17.50 | 17.51 | 7,015万 |
| 6 | 2026-09-22 | 17.83 | 17.90 | 17.70 | 17.72 | 5,537万 |
| 7 | 2026-09-21 | 17.90 | 17.94 | 17.61 | 17.76 | 7,265万 |
| 8 | 2026-09-18 | 18.07 | 18.12 | 17.85 | 17.89 | 8,217万 |
| 9 | 2026-09-17 | 18.18 | 18.48 | 17.93 | 18.07 | 10,525万 |
| 10 | 2026-09-16 | 19.48 | 19.48 | 17.55 | 18.18 | 24,794万 |
| 11 | 2026-09-15 | 19.98 | 20.00 | 19.37 | 19.49 | 3,598万 |
| 12 | 2026-09-14 | 19.77 | 20.08 | 19.66 | 19.92 | 3,926万 |