杉杉股份
SH600884 前復権 MAIN
11.51
-0.07
(-0.60%)
始値
11.50
高値
11.73
安値
11.41
前日終値
11.58
値幅
2.76%
出来高
3,611.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.55
MA10
11.36
MA20
11.41
MA60
11.95
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.50 | 11.73 | 11.41 | 11.51 | 3,612万 |
| 2 | 2026-09-29 | 11.28 | 11.82 | 11.23 | 11.58 | 5,248万 |
| 3 | 2026-09-28 | 11.43 | 11.45 | 11.15 | 11.19 | 3,100万 |
| 4 | 2026-09-24 | 11.83 | 11.90 | 11.50 | 11.54 | 4,815万 |
| 5 | 2026-09-23 | 11.45 | 12.36 | 11.37 | 11.92 | 9,638万 |
| 6 | 2026-09-22 | 11.26 | 11.48 | 11.24 | 11.26 | 3,260万 |
| 7 | 2026-09-21 | 11.18 | 11.26 | 11.15 | 11.21 | 2,140万 |
| 8 | 2026-09-18 | 11.07 | 11.19 | 11.05 | 11.18 | 2,552万 |
| 9 | 2026-09-17 | 11.13 | 11.22 | 11.01 | 11.02 | 2,244万 |
| 10 | 2026-09-16 | 11.13 | 11.26 | 10.92 | 11.19 | 3,253万 |
| 11 | 2026-09-15 | 11.12 | 11.30 | 11.12 | 11.19 | 2,083万 |
| 12 | 2026-09-14 | 11.08 | 11.27 | 11.07 | 11.18 | 1,608万 |