航发动力
SH600893 前復権 MAIN
38.86
+0.45
(+1.17%)
始値
38.60
高値
39.25
安値
38.49
前日終値
38.41
値幅
1.98%
出来高
1,725.6万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
38.76
MA10
39.22
MA20
39.75
MA60
37.01
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.60 | 39.25 | 38.49 | 38.86 | 1,726万 |
| 2 | 2026-09-29 | 38.61 | 38.70 | 37.75 | 38.41 | 1,625万 |
| 3 | 2026-09-28 | 38.28 | 39.43 | 38.24 | 38.68 | 2,756万 |
| 4 | 2026-09-24 | 39.31 | 39.55 | 38.27 | 38.29 | 2,195万 |
| 5 | 2026-09-23 | 39.65 | 39.99 | 38.80 | 39.56 | 2,195万 |
| 6 | 2026-09-22 | 40.28 | 40.98 | 39.20 | 39.65 | 3,447万 |
| 7 | 2026-09-21 | 39.20 | 41.48 | 38.88 | 40.53 | 3,494万 |
| 8 | 2026-09-18 | 39.51 | 39.82 | 38.97 | 39.19 | 2,222万 |
| 9 | 2026-09-17 | 39.50 | 40.18 | 39.20 | 39.37 | 1,992万 |
| 10 | 2026-09-16 | 39.56 | 39.96 | 39.19 | 39.70 | 2,455万 |
| 11 | 2026-09-15 | 40.19 | 40.83 | 39.50 | 39.58 | 3,269万 |
| 12 | 2026-09-14 | 41.20 | 41.75 | 39.95 | 40.18 | 3,516万 |