信达证券
SH601059 前復権 MAIN
15.56
-0.06
(-0.38%)
始値
15.63
高値
16.03
安値
15.41
前日終値
15.62
値幅
3.97%
出来高
2,350.2万
営業日数
861
データ期間
2023-02-01 ~ 2026-09-14
MA5
15.90
MA10
16.47
MA20
16.51
MA60
16.52
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-14 | 15.63 | 16.03 | 15.41 | 15.56 | 2,350万 |
| 2 | 2026-09-11 | 16.02 | 16.02 | 15.57 | 15.62 | 1,593万 |
| 3 | 2026-09-10 | 15.84 | 16.09 | 15.72 | 15.97 | 1,184万 |
| 4 | 2026-09-09 | 15.96 | 16.06 | 15.55 | 15.93 | 1,723万 |
| 5 | 2026-09-08 | 17.28 | 17.40 | 16.36 | 16.40 | 2,525万 |
| 6 | 2026-09-07 | 17.07 | 17.16 | 16.90 | 17.05 | 798万 |
| 7 | 2026-09-04 | 17.03 | 17.19 | 17.03 | 17.12 | 1,001万 |
| 8 | 2026-09-03 | 16.93 | 17.18 | 16.92 | 17.06 | 1,066万 |
| 9 | 2026-09-02 | 17.00 | 17.06 | 16.87 | 16.94 | 946万 |
| 10 | 2026-09-01 | 16.77 | 17.15 | 16.71 | 17.09 | 1,557万 |
| 11 | 2026-08-31 | 16.74 | 16.89 | 16.62 | 16.83 | 1,066万 |
| 12 | 2026-08-28 | 16.98 | 16.98 | 16.57 | 16.76 | 1,177万 |