凌云股份
SH600480 前復権 MAIN
7.74
+0.07
(+0.91%)
始値
7.66
高値
7.83
安値
7.62
前日終値
7.67
値幅
2.74%
出来高
879.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
7.73
MA10
7.72
MA20
7.97
MA60
8.34
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.66 | 7.83 | 7.62 | 7.74 | 879万 |
| 2 | 2026-09-29 | 7.65 | 7.71 | 7.60 | 7.67 | 785万 |
| 3 | 2026-09-28 | 7.79 | 7.80 | 7.60 | 7.65 | 956万 |
| 4 | 2026-09-24 | 7.78 | 7.88 | 7.74 | 7.81 | 925万 |
| 5 | 2026-09-23 | 7.71 | 7.88 | 7.70 | 7.78 | 910万 |
| 6 | 2026-09-22 | 7.85 | 7.86 | 7.71 | 7.74 | 1,093万 |
| 7 | 2026-09-21 | 7.72 | 7.88 | 7.72 | 7.80 | 1,155万 |
| 8 | 2026-09-18 | 7.62 | 7.78 | 7.59 | 7.71 | 1,580万 |
| 9 | 2026-09-17 | 7.66 | 7.83 | 7.57 | 7.59 | 2,538万 |
| 10 | 2026-09-16 | 7.97 | 7.99 | 7.58 | 7.70 | 2,805万 |
| 11 | 2026-09-15 | 8.10 | 8.10 | 7.95 | 7.96 | 816万 |
| 12 | 2026-09-14 | 8.06 | 8.19 | 8.03 | 8.11 | 738万 |