航天机电
SH600151 前復権 MAIN
9.13
-0.01
(-0.11%)
始値
9.18
高値
9.24
安値
9.06
前日終値
9.14
値幅
1.97%
出来高
1,142.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.23
MA10
9.43
MA20
9.60
MA60
9.86
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.18 | 9.24 | 9.06 | 9.13 | 1,142万 |
| 2 | 2026-09-29 | 9.17 | 9.31 | 9.13 | 9.14 | 1,186万 |
| 3 | 2026-09-28 | 9.32 | 9.40 | 9.06 | 9.18 | 1,605万 |
| 4 | 2026-09-24 | 9.35 | 9.53 | 9.29 | 9.35 | 1,764万 |
| 5 | 2026-09-23 | 9.47 | 9.58 | 9.35 | 9.36 | 1,402万 |
| 6 | 2026-09-22 | 9.60 | 9.67 | 9.45 | 9.50 | 1,898万 |
| 7 | 2026-09-21 | 9.74 | 9.84 | 9.59 | 9.60 | 2,080万 |
| 8 | 2026-09-18 | 9.59 | 9.89 | 9.58 | 9.74 | 2,395万 |
| 9 | 2026-09-17 | 9.70 | 9.83 | 9.47 | 9.51 | 1,756万 |
| 10 | 2026-09-16 | 9.48 | 9.84 | 9.46 | 9.77 | 2,276万 |
| 11 | 2026-09-15 | 9.58 | 9.67 | 9.47 | 9.49 | 1,426万 |
| 12 | 2026-09-14 | 9.70 | 9.80 | 9.50 | 9.62 | 1,917万 |