香溢融通
SH600830 前復権 MAIN
8.38
+0.02
(+0.24%)
始値
8.36
高値
8.42
安値
8.31
前日終値
8.36
値幅
1.32%
出来高
731.3万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.40
MA10
8.46
MA20
8.88
MA60
8.35
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.36 | 8.42 | 8.31 | 8.38 | 731万 |
| 2 | 2026-09-29 | 8.32 | 8.46 | 8.30 | 8.36 | 569万 |
| 3 | 2026-09-28 | 8.47 | 8.52 | 8.30 | 8.33 | 735万 |
| 4 | 2026-09-24 | 8.47 | 8.62 | 8.43 | 8.49 | 832万 |
| 5 | 2026-09-23 | 8.65 | 8.66 | 8.43 | 8.46 | 1,152万 |
| 6 | 2026-09-22 | 8.63 | 8.69 | 8.58 | 8.64 | 1,310万 |
| 7 | 2026-09-21 | 8.50 | 8.73 | 8.45 | 8.67 | 1,847万 |
| 8 | 2026-09-18 | 8.45 | 8.55 | 8.37 | 8.49 | 1,388万 |
| 9 | 2026-09-17 | 8.33 | 8.41 | 8.21 | 8.37 | 1,207万 |
| 10 | 2026-09-16 | 8.24 | 8.41 | 8.16 | 8.38 | 1,366万 |
| 11 | 2026-09-15 | 8.41 | 8.49 | 8.28 | 8.29 | 1,463万 |
| 12 | 2026-09-14 | 8.31 | 8.54 | 8.25 | 8.42 | 1,831万 |