国芳集团
SH601086 前復権 MAIN
13.33
-0.94
(-6.59%)
始値
13.75
高値
13.88
安値
13.20
前日終値
14.27
値幅
4.77%
出来高
7,361.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
15.16
MA10
15.69
MA20
15.11
MA60
10.10
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.75 | 13.88 | 13.20 | 13.33 | 7,361万 |
| 2 | 2026-09-29 | 15.38 | 15.45 | 14.27 | 14.27 | 6,651万 |
| 3 | 2026-09-28 | 15.16 | 16.25 | 13.81 | 15.85 | 9,794万 |
| 4 | 2026-09-24 | 17.20 | 17.88 | 15.32 | 15.32 | 7,177万 |
| 5 | 2026-09-23 | 18.16 | 18.50 | 16.52 | 17.02 | 8,567万 |
| 6 | 2026-09-22 | 18.76 | 18.95 | 17.16 | 18.16 | 11,299万 |
| 7 | 2026-09-21 | 16.57 | 17.67 | 16.57 | 17.67 | 6,309万 |
| 8 | 2026-09-18 | 14.11 | 16.06 | 13.93 | 16.06 | 11,208万 |
| 9 | 2026-09-17 | 14.03 | 15.87 | 13.26 | 14.60 | 11,451万 |
| 10 | 2026-09-16 | 14.57 | 14.89 | 14.57 | 14.57 | 4,782万 |
| 11 | 2026-09-15 | 17.85 | 17.87 | 16.19 | 16.19 | 5,277万 |
| 12 | 2026-09-14 | 16.37 | 17.99 | 15.64 | 17.99 | 10,884万 |