新中港
SH605162 前復権 MAIN
10.59
-1.18
(-10.03%)
始値
11.77
高値
11.97
安値
10.59
前日終値
11.77
値幅
11.72%
出来高
3,255.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.78
MA10
11.85
MA20
11.25
MA60
9.48
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.77 | 11.97 | 10.59 | 10.59 | 3,255万 |
| 2 | 2026-09-29 | 11.68 | 12.44 | 11.38 | 11.77 | 2,996万 |
| 3 | 2026-09-28 | 11.85 | 12.69 | 11.75 | 12.06 | 3,314万 |
| 4 | 2026-09-24 | 12.00 | 12.40 | 11.72 | 12.05 | 3,169万 |
| 5 | 2026-09-23 | 11.80 | 12.61 | 11.56 | 12.41 | 5,009万 |
| 6 | 2026-09-22 | 12.10 | 12.14 | 11.78 | 11.82 | 3,115万 |
| 7 | 2026-09-21 | 12.09 | 12.47 | 12.00 | 12.16 | 3,570万 |
| 8 | 2026-09-18 | 12.15 | 12.80 | 11.91 | 12.35 | 6,110万 |
| 9 | 2026-09-17 | 11.09 | 12.20 | 10.74 | 12.20 | 5,548万 |
| 10 | 2026-09-16 | 11.55 | 12.31 | 10.89 | 11.09 | 6,056万 |
| 11 | 2026-09-15 | 10.30 | 11.55 | 10.16 | 11.55 | 6,160万 |
| 12 | 2026-09-14 | 10.89 | 11.55 | 10.43 | 10.50 | 4,328万 |