万向德农
SH600371 前復権 MAIN
13.51
+0.67
(+5.22%)
始値
12.60
高値
13.94
安値
12.57
前日終値
12.84
値幅
10.67%
出来高
6,661.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
14.75
MA10
15.11
MA20
14.73
MA60
9.98
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.60 | 13.94 | 12.57 | 13.51 | 6,662万 |
| 2 | 2026-09-29 | 13.19 | 13.42 | 12.84 | 12.84 | 3,404万 |
| 3 | 2026-09-28 | 15.02 | 15.84 | 14.27 | 14.27 | 3,178万 |
| 4 | 2026-09-24 | 18.08 | 18.50 | 15.56 | 15.85 | 9,067万 |
| 5 | 2026-09-23 | 15.39 | 17.28 | 14.70 | 17.28 | 8,125万 |
| 6 | 2026-09-22 | 16.11 | 16.80 | 15.12 | 15.71 | 7,187万 |
| 7 | 2026-09-21 | 15.40 | 16.82 | 14.86 | 16.39 | 7,894万 |
| 8 | 2026-09-18 | 14.30 | 16.73 | 14.30 | 15.40 | 8,950万 |
| 9 | 2026-09-17 | 14.73 | 15.64 | 13.01 | 15.64 | 7,984万 |
| 10 | 2026-09-16 | 12.90 | 14.22 | 12.53 | 14.22 | 4,392万 |
| 11 | 2026-09-15 | 14.21 | 15.21 | 12.80 | 12.93 | 6,624万 |
| 12 | 2026-09-14 | 14.54 | 14.98 | 13.30 | 14.21 | 7,220万 |