海天味业
SH603288 前復権 MAIN
33.17
+0.26
(+0.79%)
始値
32.78
高値
33.35
安値
32.66
前日終値
32.91
値幅
2.10%
出来高
1,220.7万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
33.44
MA10
33.70
MA20
33.92
MA60
35.23
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.78 | 33.35 | 32.66 | 33.17 | 1,221万 |
| 2 | 2026-09-29 | 32.92 | 33.00 | 32.41 | 32.91 | 1,195万 |
| 3 | 2026-09-28 | 33.80 | 33.96 | 32.93 | 32.93 | 1,645万 |
| 4 | 2026-09-24 | 34.10 | 34.32 | 33.89 | 33.93 | 581万 |
| 5 | 2026-09-23 | 34.22 | 34.67 | 34.10 | 34.27 | 940万 |
| 6 | 2026-09-22 | 33.86 | 34.50 | 33.83 | 34.29 | 1,604万 |
| 7 | 2026-09-21 | 33.85 | 33.85 | 33.31 | 33.83 | 1,435万 |
| 8 | 2026-09-18 | 33.90 | 34.18 | 33.81 | 33.85 | 968万 |
| 9 | 2026-09-17 | 33.77 | 34.04 | 33.70 | 33.89 | 623万 |
| 10 | 2026-09-16 | 34.08 | 34.09 | 33.57 | 33.93 | 967万 |
| 11 | 2026-09-15 | 34.29 | 34.32 | 33.95 | 34.07 | 689万 |
| 12 | 2026-09-14 | 34.18 | 34.49 | 34.04 | 34.15 | 1,139万 |