中稀有色
SH600259 前復権 MAIN
73.74
-0.46
(-0.62%)
始値
74.40
高値
75.15
安値
73.41
前日終値
74.20
値幅
2.35%
出来高
331.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
76.73
MA10
79.41
MA20
78.55
MA60
80.38
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 74.40 | 75.15 | 73.41 | 73.74 | 332万 |
| 2 | 2026-09-29 | 73.83 | 74.86 | 72.88 | 74.20 | 443万 |
| 3 | 2026-09-28 | 79.77 | 79.81 | 73.28 | 74.03 | 852万 |
| 4 | 2026-09-24 | 81.36 | 81.98 | 80.13 | 80.37 | 546万 |
| 5 | 2026-09-23 | 83.00 | 83.02 | 80.65 | 81.30 | 572万 |
| 6 | 2026-09-22 | 83.36 | 84.65 | 82.58 | 83.25 | 750万 |
| 7 | 2026-09-21 | 81.90 | 84.60 | 81.47 | 82.82 | 844万 |
| 8 | 2026-09-18 | 81.20 | 81.96 | 79.94 | 81.37 | 697万 |
| 9 | 2026-09-17 | 81.60 | 84.45 | 80.10 | 80.14 | 946万 |
| 10 | 2026-09-16 | 78.81 | 83.63 | 77.87 | 82.90 | 1,158万 |
| 11 | 2026-09-15 | 75.86 | 80.52 | 75.86 | 79.10 | 940万 |
| 12 | 2026-09-14 | 75.08 | 76.58 | 74.28 | 75.75 | 498万 |