超卓航科
SH688237 前復権 STAR
58.93
+0.53
(+0.91%)
始値
58.80
高値
59.10
安値
57.95
前日終値
58.40
値幅
1.97%
出来高
9,564.4万
営業日数
1023
データ期間
2022-07-01 ~ 2026-09-30
MA5
58.72
MA10
58.49
MA20
58.06
MA60
57.22
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 58.80 | 59.10 | 57.95 | 58.93 | 9,564万 |
| 2 | 2026-09-29 | 57.33 | 58.88 | 57.19 | 58.40 | 10,041万 |
| 3 | 2026-09-28 | 59.01 | 59.39 | 57.00 | 57.95 | 10,536万 |
| 4 | 2026-09-24 | 58.99 | 59.89 | 58.18 | 59.00 | 8,759万 |
| 5 | 2026-09-23 | 59.70 | 59.75 | 58.38 | 59.33 | 11,654万 |
| 6 | 2026-09-22 | 59.11 | 60.39 | 58.58 | 59.56 | 25,613万 |
| 7 | 2026-09-21 | 58.92 | 59.49 | 57.71 | 58.81 | 12,263万 |
| 8 | 2026-09-18 | 57.99 | 58.95 | 57.57 | 58.49 | 13,901万 |
| 9 | 2026-09-17 | 56.89 | 57.79 | 56.51 | 57.24 | 10,086万 |
| 10 | 2026-09-16 | 55.61 | 57.58 | 55.00 | 57.20 | 14,893万 |
| 11 | 2026-09-15 | 57.12 | 57.78 | 55.45 | 55.80 | 12,038万 |
| 12 | 2026-09-14 | 59.18 | 59.49 | 55.00 | 56.74 | 22,419万 |