望变电气
SH603191 前復権 MAIN
13.12
0.00
(0.00%)
始値
13.18
高値
13.25
安値
13.05
前日終値
13.12
値幅
1.52%
出来高
333.4万
営業日数
1075
データ期間
2022-04-28 ~ 2026-09-30
MA5
13.18
MA10
13.33
MA20
14.06
MA60
14.12
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.18 | 13.25 | 13.05 | 13.12 | 333万 |
| 2 | 2026-09-29 | 12.99 | 13.20 | 12.91 | 13.12 | 333万 |
| 3 | 2026-09-28 | 13.25 | 13.30 | 12.88 | 12.99 | 510万 |
| 4 | 2026-09-24 | 13.50 | 13.56 | 13.24 | 13.24 | 394万 |
| 5 | 2026-09-23 | 13.60 | 13.68 | 13.36 | 13.42 | 553万 |
| 6 | 2026-09-22 | 13.80 | 13.81 | 13.53 | 13.60 | 688万 |
| 7 | 2026-09-21 | 13.58 | 13.70 | 13.52 | 13.70 | 731万 |
| 8 | 2026-09-18 | 13.28 | 13.74 | 13.28 | 13.58 | 876万 |
| 9 | 2026-09-17 | 13.22 | 13.50 | 13.16 | 13.21 | 682万 |
| 10 | 2026-09-16 | 13.20 | 13.43 | 12.96 | 13.27 | 746万 |
| 11 | 2026-09-15 | 13.12 | 13.49 | 12.98 | 13.21 | 767万 |
| 12 | 2026-09-14 | 13.20 | 13.55 | 13.12 | 13.18 | 946万 |