长江通信
SH600345 前復権 MAIN
48.79
+1.73
(+3.68%)
始値
47.40
高値
50.45
安値
47.08
前日終値
47.06
値幅
7.16%
出来高
930.0万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
49.67
MA10
52.02
MA20
51.90
MA60
49.33
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 47.40 | 50.45 | 47.08 | 48.79 | 930万 |
| 2 | 2026-09-29 | 46.54 | 47.68 | 45.80 | 47.06 | 700万 |
| 3 | 2026-09-28 | 51.36 | 51.81 | 46.70 | 46.70 | 1,003万 |
| 4 | 2026-09-24 | 53.77 | 54.00 | 51.89 | 51.89 | 632万 |
| 5 | 2026-09-23 | 54.45 | 54.76 | 53.11 | 53.93 | 734万 |
| 6 | 2026-09-22 | 55.50 | 56.33 | 54.29 | 54.41 | 1,328万 |
| 7 | 2026-09-21 | 54.50 | 55.31 | 54.05 | 54.70 | 1,023万 |
| 8 | 2026-09-18 | 55.02 | 55.19 | 53.03 | 54.49 | 1,336万 |
| 9 | 2026-09-17 | 53.28 | 55.46 | 53.20 | 54.35 | 1,470万 |
| 10 | 2026-09-16 | 53.05 | 54.50 | 52.62 | 53.83 | 1,234万 |
| 11 | 2026-09-15 | 52.86 | 53.86 | 52.07 | 53.10 | 883万 |
| 12 | 2026-09-14 | 53.47 | 54.80 | 52.40 | 53.69 | 1,253万 |