映翰通
SH688080 前復権 STAR
36.65
-0.59
(-1.58%)
始値
37.42
高値
37.60
安値
36.41
前日終値
37.24
値幅
3.20%
出来高
6,986.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
37.44
MA10
37.51
MA20
37.26
MA60
36.13
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.42 | 37.60 | 36.41 | 36.65 | 6,986万 |
| 2 | 2026-09-29 | 36.70 | 37.48 | 36.38 | 37.24 | 7,461万 |
| 3 | 2026-09-28 | 38.04 | 38.08 | 36.44 | 36.77 | 9,861万 |
| 4 | 2026-09-24 | 38.40 | 38.70 | 37.90 | 38.04 | 6,328万 |
| 5 | 2026-09-23 | 39.00 | 39.05 | 38.19 | 38.52 | 7,123万 |
| 6 | 2026-09-22 | 38.35 | 39.85 | 38.35 | 38.78 | 14,218万 |
| 7 | 2026-09-21 | 37.83 | 38.31 | 37.34 | 38.18 | 9,005万 |
| 8 | 2026-09-18 | 37.39 | 37.96 | 36.98 | 37.29 | 9,582万 |
| 9 | 2026-09-17 | 36.62 | 37.30 | 36.45 | 37.00 | 6,563万 |
| 10 | 2026-09-16 | 36.43 | 37.04 | 36.02 | 36.60 | 8,385万 |
| 11 | 2026-09-15 | 36.80 | 37.19 | 36.38 | 36.54 | 7,948万 |
| 12 | 2026-09-14 | 35.53 | 37.58 | 35.37 | 37.19 | 9,521万 |