上海医药
SH601607 前復権 MAIN
16.22
+0.22
(+1.37%)
始値
16.00
高値
16.28
安値
15.99
前日終値
16.00
値幅
1.81%
出来高
1,142.5万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
16.04
MA10
16.03
MA20
16.18
MA60
16.30
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.00 | 16.28 | 15.99 | 16.22 | 1,142万 |
| 2 | 2026-09-29 | 15.88 | 16.05 | 15.86 | 16.00 | 835万 |
| 3 | 2026-09-28 | 16.01 | 16.11 | 15.83 | 15.89 | 884万 |
| 4 | 2026-09-24 | 16.06 | 16.14 | 15.98 | 16.02 | 672万 |
| 5 | 2026-09-23 | 16.05 | 16.15 | 15.98 | 16.06 | 691万 |
| 6 | 2026-09-22 | 16.09 | 16.10 | 15.98 | 16.04 | 604万 |
| 7 | 2026-09-21 | 15.96 | 16.11 | 15.91 | 16.09 | 1,106万 |
| 8 | 2026-09-18 | 16.08 | 16.14 | 15.90 | 15.90 | 1,181万 |
| 9 | 2026-09-17 | 15.99 | 16.16 | 15.98 | 16.06 | 808万 |
| 10 | 2026-09-16 | 16.11 | 16.12 | 15.92 | 16.06 | 839万 |
| 11 | 2026-09-15 | 16.31 | 16.32 | 16.05 | 16.11 | 811万 |
| 12 | 2026-09-14 | 16.15 | 16.30 | 16.10 | 16.25 | 711万 |