江山股份
SH600389 前復権 MAIN
17.89
+0.41
(+2.35%)
始値
17.49
高値
18.06
安値
17.49
前日終値
17.48
値幅
3.26%
出来高
638.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
17.97
MA10
18.37
MA20
18.70
MA60
18.94
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.49 | 18.06 | 17.49 | 17.89 | 638万 |
| 2 | 2026-09-29 | 17.74 | 17.81 | 17.42 | 17.48 | 511万 |
| 3 | 2026-09-28 | 18.16 | 18.27 | 17.71 | 17.74 | 640万 |
| 4 | 2026-09-24 | 18.63 | 18.73 | 18.11 | 18.11 | 776万 |
| 5 | 2026-09-23 | 18.78 | 18.95 | 18.54 | 18.62 | 696万 |
| 6 | 2026-09-22 | 19.10 | 19.39 | 18.83 | 18.86 | 881万 |
| 7 | 2026-09-21 | 18.95 | 19.28 | 18.51 | 19.23 | 1,202万 |
| 8 | 2026-09-18 | 18.31 | 19.26 | 18.18 | 18.90 | 1,527万 |
| 9 | 2026-09-17 | 18.66 | 18.66 | 17.83 | 18.21 | 1,053万 |
| 10 | 2026-09-16 | 18.29 | 18.81 | 18.10 | 18.66 | 1,000万 |
| 11 | 2026-09-15 | 18.94 | 18.99 | 18.25 | 18.33 | 1,197万 |
| 12 | 2026-09-14 | 18.72 | 19.60 | 18.61 | 19.07 | 1,376万 |