紫江企业
SH600210 前復権 MAIN
6.36
+0.10
(+1.60%)
始値
6.26
高値
6.38
安値
6.25
前日終値
6.26
値幅
2.08%
出来高
1,815.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
6.25
MA10
6.26
MA20
6.23
MA60
6.15
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.26 | 6.38 | 6.25 | 6.36 | 1,816万 |
| 2 | 2026-09-29 | 6.19 | 6.28 | 6.18 | 6.26 | 1,236万 |
| 3 | 2026-09-28 | 6.20 | 6.22 | 6.13 | 6.20 | 1,355万 |
| 4 | 2026-09-24 | 6.22 | 6.24 | 6.17 | 6.20 | 899万 |
| 5 | 2026-09-23 | 6.25 | 6.27 | 6.22 | 6.22 | 809万 |
| 6 | 2026-09-22 | 6.26 | 6.28 | 6.23 | 6.24 | 838万 |
| 7 | 2026-09-21 | 6.24 | 6.27 | 6.20 | 6.25 | 1,216万 |
| 8 | 2026-09-18 | 6.25 | 6.28 | 6.22 | 6.23 | 921万 |
| 9 | 2026-09-17 | 6.33 | 6.35 | 6.22 | 6.25 | 1,487万 |
| 10 | 2026-09-16 | 6.31 | 6.37 | 6.23 | 6.35 | 2,035万 |
| 11 | 2026-09-15 | 6.27 | 6.33 | 6.24 | 6.30 | 1,708万 |
| 12 | 2026-09-14 | 6.24 | 6.30 | 6.21 | 6.27 | 1,175万 |