太极实业
SH600667 前復権 MAIN
17.29
-0.66
(-3.68%)
始値
18.21
高値
18.28
安値
17.28
前日終値
17.95
値幅
5.57%
出来高
10,291.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
18.61
MA10
19.45
MA20
18.99
MA60
19.55
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.21 | 18.28 | 17.28 | 17.29 | 10,291万 |
| 2 | 2026-09-29 | 17.70 | 18.14 | 17.70 | 17.95 | 9,418万 |
| 3 | 2026-09-28 | 19.01 | 19.02 | 17.70 | 17.81 | 15,259万 |
| 4 | 2026-09-24 | 20.17 | 20.24 | 19.40 | 19.41 | 15,443万 |
| 5 | 2026-09-23 | 20.10 | 20.72 | 19.45 | 20.59 | 25,914万 |
| 6 | 2026-09-22 | 20.63 | 20.72 | 19.77 | 19.87 | 20,783万 |
| 7 | 2026-09-21 | 20.64 | 20.78 | 20.12 | 20.30 | 22,135万 |
| 8 | 2026-09-18 | 21.18 | 21.20 | 20.00 | 20.46 | 32,812万 |
| 9 | 2026-09-17 | 19.88 | 20.89 | 19.87 | 20.57 | 31,990万 |
| 10 | 2026-09-16 | 18.78 | 20.80 | 18.77 | 20.23 | 35,529万 |
| 11 | 2026-09-15 | 18.30 | 19.56 | 18.30 | 18.91 | 24,693万 |
| 12 | 2026-09-14 | 18.79 | 19.08 | 17.96 | 18.73 | 20,507万 |