诺德股份
SH600110 前復権 MAIN
10.87
-0.31
(-2.77%)
始値
11.26
高値
11.28
安値
10.82
前日終値
11.18
値幅
4.11%
出来高
7,094.3万
営業日数
1203
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.46
MA10
11.83
MA20
11.59
MA60
10.77
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.26 | 11.28 | 10.82 | 10.87 | 7,094万 |
| 2 | 2026-09-29 | 10.81 | 11.38 | 10.81 | 11.18 | 8,832万 |
| 3 | 2026-09-28 | 11.84 | 11.88 | 10.71 | 10.88 | 12,189万 |
| 4 | 2026-09-24 | 12.30 | 12.47 | 11.88 | 11.89 | 12,114万 |
| 5 | 2026-09-23 | 12.16 | 12.68 | 11.98 | 12.46 | 17,926万 |
| 6 | 2026-09-22 | 12.55 | 12.85 | 12.15 | 12.16 | 19,397万 |
| 7 | 2026-09-21 | 12.31 | 12.69 | 12.15 | 12.53 | 22,479万 |
| 8 | 2026-09-18 | 12.20 | 12.30 | 11.85 | 12.28 | 17,423万 |
| 9 | 2026-09-17 | 12.07 | 12.34 | 11.84 | 11.87 | 15,901万 |
| 10 | 2026-09-16 | 12.11 | 12.24 | 11.76 | 12.19 | 28,348万 |
| 11 | 2026-09-15 | 10.91 | 12.13 | 10.90 | 12.13 | 19,417万 |
| 12 | 2026-09-14 | 10.50 | 11.27 | 10.34 | 11.03 | 10,911万 |