昂立教育
SH600661 前復権 MAIN
9.17
-0.13
(-1.40%)
始値
9.62
高値
9.76
安値
9.01
前日終値
9.30
値幅
8.06%
出来高
1,365.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
9.25
MA10
8.95
MA20
8.82
MA60
8.60
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.62 | 9.76 | 9.01 | 9.17 | 1,366万 |
| 2 | 2026-09-29 | 9.15 | 9.38 | 9.07 | 9.30 | 644万 |
| 3 | 2026-09-28 | 9.54 | 9.55 | 9.05 | 9.20 | 1,381万 |
| 4 | 2026-09-24 | 9.04 | 9.89 | 9.00 | 9.56 | 2,361万 |
| 5 | 2026-09-23 | 8.95 | 9.12 | 8.77 | 9.03 | 746万 |
| 6 | 2026-09-22 | 8.80 | 9.08 | 8.62 | 8.94 | 887万 |
| 7 | 2026-09-21 | 8.47 | 8.83 | 8.40 | 8.83 | 755万 |
| 8 | 2026-09-18 | 8.73 | 8.77 | 8.38 | 8.43 | 909万 |
| 9 | 2026-09-17 | 8.44 | 8.75 | 8.30 | 8.68 | 795万 |
| 10 | 2026-09-16 | 8.17 | 8.39 | 8.08 | 8.34 | 430万 |
| 11 | 2026-09-15 | 8.35 | 8.47 | 8.12 | 8.18 | 576万 |
| 12 | 2026-09-14 | 8.32 | 8.57 | 8.25 | 8.36 | 677万 |