ST海钦
SH600753 前復権 MAIN
13.01
-0.72
(-5.24%)
始値
13.73
高値
13.88
安値
12.48
前日終値
13.73
値幅
10.20%
出来高
757.6万
営業日数
1209
データ期間
2021-10-08 ~ 2026-09-30
MA5
13.46
MA10
12.78
MA20
11.91
MA60
10.77
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.73 | 13.88 | 12.48 | 13.01 | 758万 |
| 2 | 2026-09-29 | 13.89 | 14.19 | 13.70 | 13.73 | 421万 |
| 3 | 2026-09-28 | 13.47 | 14.09 | 13.45 | 13.71 | 503万 |
| 4 | 2026-09-24 | 13.60 | 13.98 | 13.26 | 13.47 | 559万 |
| 5 | 2026-09-23 | 12.36 | 13.60 | 12.20 | 13.40 | 650万 |
| 6 | 2026-09-22 | 12.37 | 12.43 | 12.19 | 12.36 | 160万 |
| 7 | 2026-09-21 | 11.95 | 12.46 | 11.95 | 12.37 | 315万 |
| 8 | 2026-09-18 | 12.00 | 12.10 | 11.76 | 11.88 | 178万 |
| 9 | 2026-09-17 | 11.90 | 12.15 | 11.78 | 11.99 | 334万 |
| 10 | 2026-09-16 | 11.97 | 12.20 | 11.67 | 11.90 | 254万 |
| 11 | 2026-09-15 | 11.91 | 12.61 | 11.71 | 11.79 | 439万 |
| 12 | 2026-09-14 | 10.90 | 11.94 | 10.86 | 11.91 | 356万 |