精达股份
SH600577 前復権 MAIN
8.71
+0.46
(+5.58%)
始値
8.28
高値
8.91
安値
8.28
前日終値
8.25
値幅
7.64%
出来高
9,791.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.53
MA10
8.51
MA20
8.28
MA60
8.08
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.28 | 8.91 | 8.28 | 8.71 | 9,792万 |
| 2 | 2026-09-29 | 8.26 | 8.39 | 8.17 | 8.25 | 5,365万 |
| 3 | 2026-09-28 | 8.55 | 8.60 | 8.16 | 8.25 | 5,292万 |
| 4 | 2026-09-24 | 8.87 | 8.89 | 8.57 | 8.59 | 5,823万 |
| 5 | 2026-09-23 | 8.87 | 8.95 | 8.72 | 8.87 | 6,557万 |
| 6 | 2026-09-22 | 8.92 | 9.01 | 8.79 | 8.87 | 9,567万 |
| 7 | 2026-09-21 | 8.83 | 8.96 | 8.78 | 8.95 | 16,291万 |
| 8 | 2026-09-18 | 7.95 | 8.69 | 7.93 | 8.69 | 13,656万 |
| 9 | 2026-09-17 | 8.02 | 8.09 | 7.88 | 7.90 | 3,563万 |
| 10 | 2026-09-16 | 7.87 | 8.09 | 7.80 | 8.05 | 4,292万 |
| 11 | 2026-09-15 | 7.94 | 8.03 | 7.87 | 7.87 | 2,957万 |
| 12 | 2026-09-14 | 7.92 | 8.04 | 7.84 | 7.98 | 3,209万 |