国联民生
SH601456 前復権 MAIN
8.51
-0.02
(-0.23%)
始値
8.53
高値
8.56
安値
8.48
前日終値
8.53
値幅
0.94%
出来高
1,053.3万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.56
MA10
8.61
MA20
8.70
MA60
8.85
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.53 | 8.56 | 8.48 | 8.51 | 1,053万 |
| 2 | 2026-09-29 | 8.52 | 8.58 | 8.51 | 8.53 | 985万 |
| 3 | 2026-09-28 | 8.54 | 8.60 | 8.42 | 8.57 | 1,774万 |
| 4 | 2026-09-24 | 8.62 | 8.65 | 8.53 | 8.53 | 1,285万 |
| 5 | 2026-09-23 | 8.68 | 8.70 | 8.64 | 8.65 | 862万 |
| 6 | 2026-09-22 | 8.71 | 8.75 | 8.67 | 8.69 | 1,336万 |
| 7 | 2026-09-21 | 8.64 | 8.71 | 8.64 | 8.70 | 1,252万 |
| 8 | 2026-09-18 | 8.62 | 8.67 | 8.61 | 8.66 | 1,257万 |
| 9 | 2026-09-17 | 8.59 | 8.64 | 8.59 | 8.59 | 911万 |
| 10 | 2026-09-16 | 8.59 | 8.69 | 8.55 | 8.64 | 979万 |
| 11 | 2026-09-15 | 8.65 | 8.66 | 8.60 | 8.60 | 821万 |
| 12 | 2026-09-14 | 8.67 | 8.70 | 8.62 | 8.65 | 931万 |