天士力
SH600535 前復権 MAIN
14.00
+0.26
(+1.89%)
始値
13.75
高値
14.10
安値
13.72
前日終値
13.74
値幅
2.77%
出来高
1,257.6万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
13.82
MA10
13.88
MA20
14.13
MA60
14.92
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.75 | 14.10 | 13.72 | 14.00 | 1,258万 |
| 2 | 2026-09-29 | 13.74 | 13.85 | 13.67 | 13.74 | 795万 |
| 3 | 2026-09-28 | 13.73 | 13.82 | 13.68 | 13.80 | 1,093万 |
| 4 | 2026-09-24 | 13.88 | 13.90 | 13.64 | 13.68 | 1,048万 |
| 5 | 2026-09-23 | 13.94 | 13.98 | 13.85 | 13.89 | 750万 |
| 6 | 2026-09-22 | 14.04 | 14.07 | 13.91 | 13.95 | 1,107万 |
| 7 | 2026-09-21 | 13.88 | 14.09 | 13.83 | 14.07 | 1,377万 |
| 8 | 2026-09-18 | 13.95 | 14.02 | 13.83 | 13.86 | 1,045万 |
| 9 | 2026-09-17 | 13.89 | 13.97 | 13.85 | 13.94 | 672万 |
| 10 | 2026-09-16 | 13.99 | 13.99 | 13.84 | 13.91 | 897万 |
| 11 | 2026-09-15 | 14.00 | 14.07 | 13.88 | 13.97 | 775万 |
| 12 | 2026-09-14 | 14.02 | 14.12 | 13.90 | 14.01 | 1,147万 |