中视传媒
SH600088 前復権 MAIN
13.36
+0.02
(+0.15%)
始値
13.55
高値
13.73
安値
13.16
前日終値
13.34
値幅
4.27%
出来高
1,454.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
13.17
MA10
14.29
MA20
13.63
MA60
12.17
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.55 | 13.73 | 13.16 | 13.36 | 1,454万 |
| 2 | 2026-09-29 | 12.50 | 13.52 | 12.48 | 13.34 | 2,143万 |
| 3 | 2026-09-28 | 12.88 | 13.05 | 12.45 | 12.61 | 1,294万 |
| 4 | 2026-09-24 | 13.25 | 13.61 | 12.85 | 12.91 | 2,192万 |
| 5 | 2026-09-23 | 14.55 | 14.70 | 13.65 | 13.65 | 3,420万 |
| 6 | 2026-09-22 | 14.52 | 15.73 | 14.33 | 15.17 | 4,024万 |
| 7 | 2026-09-21 | 15.20 | 15.30 | 14.18 | 14.81 | 4,155万 |
| 8 | 2026-09-18 | 15.20 | 15.95 | 14.90 | 15.76 | 5,441万 |
| 9 | 2026-09-17 | 14.75 | 16.56 | 14.53 | 16.20 | 6,776万 |
| 10 | 2026-09-16 | 13.67 | 15.71 | 13.67 | 15.05 | 5,498万 |
| 11 | 2026-09-15 | 16.20 | 16.21 | 14.41 | 14.44 | 5,802万 |
| 12 | 2026-09-14 | 14.47 | 14.74 | 13.18 | 14.74 | 4,288万 |