深高速
SH600548 前復権 MAIN
8.12
+0.06
(+0.74%)
始値
8.08
高値
8.14
安値
8.04
前日終値
8.06
値幅
1.24%
出来高
277.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.04
MA10
8.09
MA20
8.18
MA60
8.35
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.08 | 8.14 | 8.04 | 8.12 | 277万 |
| 2 | 2026-09-29 | 7.95 | 8.08 | 7.94 | 8.06 | 218万 |
| 3 | 2026-09-28 | 8.02 | 8.03 | 7.93 | 7.96 | 271万 |
| 4 | 2026-09-24 | 8.05 | 8.06 | 8.01 | 8.03 | 163万 |
| 5 | 2026-09-23 | 8.10 | 8.11 | 8.02 | 8.04 | 236万 |
| 6 | 2026-09-22 | 8.09 | 8.11 | 8.07 | 8.10 | 208万 |
| 7 | 2026-09-21 | 8.13 | 8.13 | 8.07 | 8.11 | 349万 |
| 8 | 2026-09-18 | 8.15 | 8.17 | 8.12 | 8.13 | 293万 |
| 9 | 2026-09-17 | 8.18 | 8.19 | 8.10 | 8.17 | 283万 |
| 10 | 2026-09-16 | 8.18 | 8.18 | 8.09 | 8.16 | 289万 |
| 11 | 2026-09-15 | 8.17 | 8.24 | 8.13 | 8.17 | 408万 |
| 12 | 2026-09-14 | 8.19 | 8.29 | 8.16 | 8.19 | 345万 |