深圳燃气
SH601139 前復権 MAIN
6.25
+0.07
(+1.13%)
始値
6.18
高値
6.26
安値
6.17
前日終値
6.18
値幅
1.46%
出来高
1,145.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
6.22
MA10
6.28
MA20
6.38
MA60
6.34
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.18 | 6.26 | 6.17 | 6.25 | 1,145万 |
| 2 | 2026-09-29 | 6.25 | 6.27 | 6.17 | 6.18 | 1,299万 |
| 3 | 2026-09-28 | 6.20 | 6.25 | 6.19 | 6.24 | 1,288万 |
| 4 | 2026-09-24 | 6.26 | 6.28 | 6.18 | 6.19 | 1,501万 |
| 5 | 2026-09-23 | 6.28 | 6.29 | 6.21 | 6.23 | 1,069万 |
| 6 | 2026-09-22 | 6.32 | 6.34 | 6.26 | 6.28 | 1,038万 |
| 7 | 2026-09-21 | 6.34 | 6.37 | 6.30 | 6.32 | 1,275万 |
| 8 | 2026-09-18 | 6.34 | 6.39 | 6.33 | 6.34 | 1,018万 |
| 9 | 2026-09-17 | 6.46 | 6.46 | 6.29 | 6.34 | 1,662万 |
| 10 | 2026-09-16 | 6.47 | 6.50 | 6.41 | 6.45 | 1,428万 |
| 11 | 2026-09-15 | 6.48 | 6.51 | 6.41 | 6.45 | 1,264万 |
| 12 | 2026-09-14 | 6.42 | 6.52 | 6.40 | 6.50 | 1,727万 |