科博达
SH603786 前復権 MAIN
36.75
-0.42
(-1.13%)
始値
37.17
高値
37.38
安値
36.70
前日終値
37.17
値幅
1.83%
出来高
140.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
37.23
MA10
37.30
MA20
37.94
MA60
40.08
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.17 | 37.38 | 36.70 | 36.75 | 140万 |
| 2 | 2026-09-29 | 36.80 | 37.55 | 36.51 | 37.17 | 131万 |
| 3 | 2026-09-28 | 37.65 | 37.72 | 36.66 | 36.80 | 140万 |
| 4 | 2026-09-24 | 37.89 | 38.21 | 37.51 | 37.53 | 119万 |
| 5 | 2026-09-23 | 37.80 | 38.34 | 37.61 | 37.92 | 149万 |
| 6 | 2026-09-22 | 37.93 | 38.06 | 37.72 | 37.77 | 100万 |
| 7 | 2026-09-21 | 37.69 | 38.15 | 37.34 | 37.71 | 146万 |
| 8 | 2026-09-18 | 37.53 | 37.91 | 37.22 | 37.62 | 156万 |
| 9 | 2026-09-17 | 36.52 | 37.45 | 36.31 | 37.20 | 188万 |
| 10 | 2026-09-16 | 36.47 | 36.68 | 35.93 | 36.52 | 176万 |
| 11 | 2026-09-15 | 37.42 | 37.42 | 36.37 | 36.50 | 219万 |
| 12 | 2026-09-14 | 37.18 | 37.89 | 36.80 | 37.11 | 173万 |