绿的谐波
SH688017 前復権 STAR
273.75
-1.85
(-0.67%)
始値
277.00
高値
283.38
安値
272.50
前日終値
275.60
値幅
3.95%
出来高
38,331.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
279.04
MA10
284.58
MA20
285.18
MA60
315.50
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 277.00 | 283.38 | 272.50 | 273.75 | 38,331万 |
| 2 | 2026-09-29 | 274.00 | 278.32 | 269.03 | 275.60 | 32,222万 |
| 3 | 2026-09-28 | 285.00 | 285.53 | 270.88 | 274.62 | 46,288万 |
| 4 | 2026-09-24 | 286.00 | 295.67 | 284.34 | 284.34 | 53,988万 |
| 5 | 2026-09-23 | 290.00 | 291.45 | 285.51 | 286.90 | 30,754万 |
| 6 | 2026-09-22 | 291.00 | 296.00 | 287.00 | 288.91 | 50,440万 |
| 7 | 2026-09-21 | 294.30 | 297.20 | 287.57 | 288.88 | 51,154万 |
| 8 | 2026-09-18 | 297.88 | 299.08 | 288.02 | 294.22 | 62,495万 |
| 9 | 2026-09-17 | 287.93 | 295.98 | 286.33 | 290.63 | 58,095万 |
| 10 | 2026-09-16 | 279.43 | 293.00 | 277.20 | 287.93 | 41,653万 |
| 11 | 2026-09-15 | 280.00 | 285.00 | 277.11 | 279.40 | 28,872万 |
| 12 | 2026-09-14 | 277.43 | 287.49 | 273.08 | 279.38 | 36,477万 |