永安行
SH603776 前復権 MAIN
20.83
-0.24
(-1.14%)
始値
21.00
高値
21.27
安値
20.82
前日終値
21.07
値幅
2.14%
出来高
154.4万
営業日数
1196
データ期間
2021-10-08 ~ 2026-09-30
MA5
20.92
MA10
20.36
MA20
20.11
MA60
20.03
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.00 | 21.27 | 20.82 | 20.83 | 154万 |
| 2 | 2026-09-29 | 20.76 | 21.15 | 20.55 | 21.07 | 247万 |
| 3 | 2026-09-28 | 21.07 | 22.18 | 20.71 | 20.71 | 323万 |
| 4 | 2026-09-24 | 20.72 | 21.20 | 20.40 | 21.15 | 382万 |
| 5 | 2026-09-23 | 20.56 | 21.01 | 20.10 | 20.83 | 374万 |
| 6 | 2026-09-22 | 19.68 | 20.65 | 19.50 | 20.64 | 309万 |
| 7 | 2026-09-21 | 19.55 | 19.89 | 19.55 | 19.64 | 122万 |
| 8 | 2026-09-18 | 19.58 | 19.70 | 19.50 | 19.61 | 114万 |
| 9 | 2026-09-17 | 19.51 | 19.63 | 19.42 | 19.44 | 103万 |
| 10 | 2026-09-16 | 19.26 | 19.69 | 19.13 | 19.65 | 191万 |
| 11 | 2026-09-15 | 19.62 | 19.62 | 19.26 | 19.26 | 90万 |
| 12 | 2026-09-14 | 19.39 | 19.63 | 19.15 | 19.53 | 104万 |