宇通客车
SH600066 前復権 MAIN
26.72
+0.38
(+1.44%)
始値
26.10
高値
26.88
安値
26.10
前日終値
26.34
値幅
2.96%
出来高
1,905.2万
営業日数
1210
データ期間
2021-10-08 ~ 2026-09-30
MA5
26.11
MA10
26.14
MA20
27.00
MA60
29.40
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.10 | 26.88 | 26.10 | 26.72 | 1,905万 |
| 2 | 2026-09-29 | 26.18 | 26.42 | 25.76 | 26.34 | 1,614万 |
| 3 | 2026-09-28 | 25.97 | 26.40 | 25.75 | 26.22 | 2,189万 |
| 4 | 2026-09-24 | 25.26 | 26.19 | 25.26 | 26.01 | 3,026万 |
| 5 | 2026-09-23 | 26.11 | 26.21 | 24.85 | 25.25 | 3,022万 |
| 6 | 2026-09-22 | 25.71 | 26.40 | 25.61 | 26.17 | 2,655万 |
| 7 | 2026-09-21 | 25.79 | 25.99 | 24.66 | 25.73 | 4,250万 |
| 8 | 2026-09-18 | 26.09 | 26.31 | 25.55 | 26.01 | 2,199万 |
| 9 | 2026-09-17 | 26.51 | 26.78 | 26.26 | 26.33 | 1,067万 |
| 10 | 2026-09-16 | 26.98 | 26.98 | 26.32 | 26.62 | 1,327万 |
| 11 | 2026-09-15 | 27.06 | 27.40 | 26.86 | 27.02 | 1,527万 |
| 12 | 2026-09-14 | 26.67 | 27.04 | 26.39 | 27.01 | 1,871万 |