科达制造
SH600499 前復権 MAIN
11.19
+0.12
(+1.08%)
始値
11.08
高値
11.22
安値
11.06
前日終値
11.07
値幅
1.45%
出来高
1,944.3万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.26
MA10
12.22
MA20
13.37
MA60
14.32
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.08 | 11.22 | 11.06 | 11.19 | 1,944万 |
| 2 | 2026-09-29 | 11.02 | 11.16 | 10.96 | 11.07 | 2,546万 |
| 3 | 2026-09-28 | 11.15 | 11.22 | 10.92 | 11.12 | 3,729万 |
| 4 | 2026-09-24 | 11.60 | 11.61 | 11.21 | 11.25 | 5,011万 |
| 5 | 2026-09-23 | 11.85 | 11.99 | 11.40 | 11.66 | 7,714万 |
| 6 | 2026-09-22 | 12.78 | 12.90 | 12.05 | 12.06 | 10,327万 |
| 7 | 2026-09-21 | 13.44 | 13.58 | 13.30 | 13.39 | 1,930万 |
| 8 | 2026-09-18 | 13.58 | 13.59 | 13.40 | 13.44 | 1,522万 |
| 9 | 2026-09-17 | 13.45 | 13.65 | 13.37 | 13.47 | 1,425万 |
| 10 | 2026-09-16 | 13.86 | 13.93 | 13.36 | 13.57 | 3,241万 |
| 11 | 2026-09-15 | 14.39 | 14.49 | 13.77 | 13.93 | 2,896万 |
| 12 | 2026-09-14 | 14.47 | 14.63 | 14.31 | 14.49 | 1,179万 |