东方电缆
SH603606 前復権 MAIN
36.53
+1.20
(+3.40%)
始値
35.36
高値
36.67
安値
35.22
前日終値
35.33
値幅
4.10%
出来高
2,047.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
35.68
MA10
35.81
MA20
35.15
MA60
37.22
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.36 | 36.67 | 35.22 | 36.53 | 2,047万 |
| 2 | 2026-09-29 | 35.23 | 35.67 | 34.46 | 35.33 | 1,462万 |
| 3 | 2026-09-28 | 35.59 | 36.05 | 35.01 | 35.41 | 999万 |
| 4 | 2026-09-24 | 35.30 | 36.33 | 35.29 | 35.56 | 1,063万 |
| 5 | 2026-09-23 | 35.81 | 35.97 | 35.50 | 35.56 | 702万 |
| 6 | 2026-09-22 | 36.40 | 36.53 | 35.81 | 35.93 | 1,084万 |
| 7 | 2026-09-21 | 35.80 | 36.50 | 35.71 | 36.36 | 1,285万 |
| 8 | 2026-09-18 | 35.52 | 36.18 | 35.31 | 35.88 | 1,327万 |
| 9 | 2026-09-17 | 35.79 | 36.05 | 35.14 | 35.52 | 1,653万 |
| 10 | 2026-09-16 | 36.30 | 36.96 | 35.79 | 36.06 | 1,969万 |
| 11 | 2026-09-15 | 36.20 | 37.58 | 35.29 | 36.66 | 3,018万 |
| 12 | 2026-09-14 | 35.66 | 36.88 | 35.27 | 36.02 | 2,559万 |