桐昆股份
SH601233 前復権 MAIN
22.73
+0.24
(+1.07%)
始値
22.49
高値
22.99
安値
22.25
前日終値
22.49
値幅
3.29%
出来高
1,744.8万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
23.17
MA10
23.49
MA20
24.12
MA60
23.27
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.49 | 22.99 | 22.25 | 22.73 | 1,745万 |
| 2 | 2026-09-29 | 23.28 | 23.52 | 21.64 | 22.49 | 4,710万 |
| 3 | 2026-09-28 | 23.24 | 23.54 | 22.85 | 23.28 | 1,966万 |
| 4 | 2026-09-24 | 23.90 | 23.96 | 23.24 | 23.26 | 2,009万 |
| 5 | 2026-09-23 | 23.80 | 24.28 | 23.68 | 24.08 | 1,518万 |
| 6 | 2026-09-22 | 24.40 | 24.45 | 23.58 | 23.92 | 2,540万 |
| 7 | 2026-09-21 | 23.80 | 24.74 | 23.48 | 24.40 | 3,502万 |
| 8 | 2026-09-18 | 23.70 | 24.41 | 23.58 | 23.81 | 3,747万 |
| 9 | 2026-09-17 | 23.15 | 23.68 | 22.86 | 23.60 | 2,800万 |
| 10 | 2026-09-16 | 22.76 | 23.50 | 22.63 | 23.36 | 3,258万 |
| 11 | 2026-09-15 | 23.13 | 23.24 | 22.67 | 22.83 | 2,477万 |
| 12 | 2026-09-14 | 23.30 | 23.87 | 22.99 | 23.12 | 3,005万 |