环旭电子
SH601231 前復権 MAIN
23.74
-0.35
(-1.45%)
始値
24.34
高値
24.57
安値
23.65
前日終値
24.09
値幅
3.82%
出来高
1,523.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
24.78
MA10
25.69
MA20
25.73
MA60
26.10
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.34 | 24.57 | 23.65 | 23.74 | 1,524万 |
| 2 | 2026-09-29 | 23.44 | 24.44 | 23.28 | 24.09 | 1,842万 |
| 3 | 2026-09-28 | 25.51 | 25.53 | 23.39 | 23.67 | 3,293万 |
| 4 | 2026-09-24 | 26.71 | 26.71 | 25.44 | 25.45 | 2,654万 |
| 5 | 2026-09-23 | 27.06 | 27.18 | 26.53 | 26.94 | 2,425万 |
| 6 | 2026-09-22 | 27.11 | 27.73 | 26.81 | 26.89 | 3,664万 |
| 7 | 2026-09-21 | 27.01 | 27.25 | 26.42 | 26.52 | 2,707万 |
| 8 | 2026-09-18 | 26.87 | 27.30 | 26.22 | 26.99 | 3,815万 |
| 9 | 2026-09-17 | 26.30 | 27.19 | 26.02 | 26.42 | 3,967万 |
| 10 | 2026-09-16 | 24.82 | 26.56 | 24.66 | 26.19 | 5,027万 |
| 11 | 2026-09-15 | 25.76 | 26.38 | 24.86 | 24.96 | 3,615万 |
| 12 | 2026-09-14 | 26.49 | 26.66 | 25.52 | 25.73 | 4,523万 |