税友股份
SH603171 前復権 MAIN
38.97
-0.91
(-2.28%)
始値
39.99
高値
40.11
安値
38.90
前日終値
39.88
値幅
3.03%
出来高
278.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
39.74
MA10
39.65
MA20
40.72
MA60
41.62
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.99 | 40.11 | 38.90 | 38.97 | 278万 |
| 2 | 2026-09-29 | 39.19 | 40.28 | 38.90 | 39.88 | 324万 |
| 3 | 2026-09-28 | 40.05 | 40.18 | 38.72 | 39.31 | 328万 |
| 4 | 2026-09-24 | 40.20 | 40.56 | 39.77 | 40.02 | 400万 |
| 5 | 2026-09-23 | 41.16 | 41.85 | 40.50 | 40.50 | 641万 |
| 6 | 2026-09-22 | 40.11 | 42.88 | 39.94 | 41.80 | 1,195万 |
| 7 | 2026-09-21 | 39.66 | 40.50 | 38.92 | 39.81 | 718万 |
| 8 | 2026-09-18 | 38.71 | 39.75 | 38.48 | 39.14 | 554万 |
| 9 | 2026-09-17 | 38.50 | 39.07 | 38.21 | 38.32 | 310万 |
| 10 | 2026-09-16 | 38.20 | 38.98 | 37.92 | 38.70 | 376万 |
| 11 | 2026-09-15 | 39.68 | 39.88 | 38.58 | 38.73 | 489万 |
| 12 | 2026-09-14 | 38.10 | 39.14 | 37.90 | 38.67 | 475万 |