埃夫特
SH688165 前復権 STAR
14.91
-0.09
(-0.60%)
始値
15.05
高値
15.59
安値
14.86
前日終値
15.00
値幅
4.87%
出来高
67,708.9万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
14.86
MA10
14.84
MA20
15.02
MA60
16.37
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.05 | 15.59 | 14.86 | 14.91 | 67,709万 |
| 2 | 2026-09-29 | 14.52 | 15.08 | 14.32 | 15.00 | 43,481万 |
| 3 | 2026-09-28 | 14.75 | 14.94 | 14.36 | 14.54 | 41,662万 |
| 4 | 2026-09-24 | 15.04 | 15.24 | 14.81 | 14.81 | 38,845万 |
| 5 | 2026-09-23 | 15.13 | 15.15 | 14.84 | 15.03 | 39,934万 |
| 6 | 2026-09-22 | 14.83 | 15.25 | 14.78 | 15.11 | 69,454万 |
| 7 | 2026-09-21 | 14.69 | 15.03 | 14.54 | 14.78 | 69,102万 |
| 8 | 2026-09-18 | 14.73 | 15.02 | 14.73 | 14.92 | 41,502万 |
| 9 | 2026-09-17 | 14.61 | 14.95 | 14.42 | 14.71 | 52,962万 |
| 10 | 2026-09-16 | 14.27 | 14.65 | 14.20 | 14.57 | 47,600万 |
| 11 | 2026-09-15 | 14.49 | 14.61 | 14.27 | 14.28 | 37,745万 |
| 12 | 2026-09-14 | 14.51 | 14.86 | 14.41 | 14.52 | 40,179万 |