隆达股份
SH688231 前復権 STAR
31.31
-0.99
(-3.07%)
始値
32.31
高値
32.90
安値
31.24
前日終値
32.30
値幅
5.14%
出来高
24,878.4万
営業日数
1018
データ期間
2022-07-22 ~ 2026-09-30
MA5
33.37
MA10
33.00
MA20
32.92
MA60
30.53
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.31 | 32.90 | 31.24 | 31.31 | 24,878万 |
| 2 | 2026-09-29 | 32.83 | 33.13 | 31.88 | 32.30 | 31,776万 |
| 3 | 2026-09-28 | 35.02 | 35.09 | 32.34 | 33.00 | 48,986万 |
| 4 | 2026-09-24 | 35.26 | 35.91 | 34.65 | 34.65 | 38,418万 |
| 5 | 2026-09-23 | 34.48 | 35.88 | 33.90 | 35.61 | 56,245万 |
| 6 | 2026-09-22 | 34.77 | 36.13 | 34.48 | 34.77 | 46,775万 |
| 7 | 2026-09-21 | 31.78 | 35.26 | 31.78 | 35.18 | 77,234万 |
| 8 | 2026-09-18 | 31.41 | 31.98 | 30.89 | 31.76 | 34,488万 |
| 9 | 2026-09-17 | 30.64 | 31.48 | 30.29 | 30.79 | 35,856万 |
| 10 | 2026-09-16 | 30.89 | 31.20 | 29.90 | 30.64 | 52,652万 |
| 11 | 2026-09-15 | 31.33 | 31.76 | 30.96 | 30.98 | 23,676万 |
| 12 | 2026-09-14 | 32.61 | 33.15 | 30.90 | 31.31 | 69,370万 |