雅戈尔
SH600177 前復権 MAIN
8.38
+0.05
(+0.60%)
始値
8.30
高値
8.44
安値
8.29
前日終値
8.33
値幅
1.80%
出来高
1,754.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.30
MA10
8.21
MA20
8.15
MA60
7.79
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.30 | 8.44 | 8.29 | 8.38 | 1,754万 |
| 2 | 2026-09-29 | 8.30 | 8.36 | 8.21 | 8.33 | 1,985万 |
| 3 | 2026-09-28 | 8.25 | 8.30 | 8.19 | 8.29 | 2,492万 |
| 4 | 2026-09-24 | 8.15 | 8.33 | 8.15 | 8.29 | 2,062万 |
| 5 | 2026-09-23 | 8.10 | 8.23 | 8.10 | 8.19 | 1,450万 |
| 6 | 2026-09-22 | 8.11 | 8.15 | 8.07 | 8.11 | 1,541万 |
| 7 | 2026-09-21 | 8.10 | 8.17 | 8.06 | 8.17 | 2,416万 |
| 8 | 2026-09-18 | 8.12 | 8.23 | 8.11 | 8.14 | 2,400万 |
| 9 | 2026-09-17 | 8.10 | 8.15 | 8.04 | 8.10 | 1,899万 |
| 10 | 2026-09-16 | 8.19 | 8.24 | 8.00 | 8.10 | 2,673万 |
| 11 | 2026-09-15 | 8.25 | 8.28 | 8.14 | 8.18 | 2,271万 |
| 12 | 2026-09-14 | 8.14 | 8.30 | 8.12 | 8.24 | 3,066万 |