中望软件
SH688083 前復権 STAR
50.11
-0.39
(-0.77%)
始値
51.00
高値
51.50
安値
49.75
前日終値
50.50
値幅
3.47%
出来高
10,886.2万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
51.21
MA10
51.20
MA20
50.96
MA60
50.80
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.00 | 51.50 | 49.75 | 50.11 | 10,886万 |
| 2 | 2026-09-29 | 50.83 | 51.25 | 50.41 | 50.50 | 12,219万 |
| 3 | 2026-09-28 | 51.77 | 52.50 | 50.16 | 50.90 | 12,321万 |
| 4 | 2026-09-24 | 52.53 | 52.90 | 51.87 | 51.96 | 10,371万 |
| 5 | 2026-09-23 | 52.31 | 52.66 | 52.00 | 52.57 | 10,774万 |
| 6 | 2026-09-22 | 51.94 | 52.85 | 51.33 | 52.54 | 16,710万 |
| 7 | 2026-09-21 | 51.40 | 51.77 | 51.15 | 51.51 | 13,280万 |
| 8 | 2026-09-18 | 50.50 | 51.49 | 50.50 | 51.18 | 12,826万 |
| 9 | 2026-09-17 | 50.05 | 50.91 | 50.00 | 50.31 | 9,954万 |
| 10 | 2026-09-16 | 49.62 | 50.59 | 49.44 | 50.38 | 14,434万 |
| 11 | 2026-09-15 | 50.00 | 50.45 | 49.79 | 49.83 | 10,364万 |
| 12 | 2026-09-14 | 48.52 | 50.18 | 48.52 | 49.76 | 14,457万 |