中触媒
SH688267 前復権 STAR
21.70
-0.11
(-0.50%)
始値
21.97
高値
22.04
安値
21.47
前日終値
21.81
値幅
2.61%
出来高
13,461.0万
営業日数
1124
データ期間
2022-02-16 ~ 2026-09-30
MA5
21.99
MA10
21.79
MA20
20.61
MA60
18.98
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.97 | 22.04 | 21.47 | 21.70 | 13,461万 |
| 2 | 2026-09-29 | 21.78 | 22.07 | 21.60 | 21.81 | 15,426万 |
| 3 | 2026-09-28 | 22.29 | 22.32 | 21.61 | 21.85 | 20,535万 |
| 4 | 2026-09-24 | 22.30 | 22.47 | 21.90 | 22.29 | 24,265万 |
| 5 | 2026-09-23 | 23.13 | 23.13 | 22.22 | 22.30 | 28,452万 |
| 6 | 2026-09-22 | 22.94 | 22.94 | 22.28 | 22.60 | 43,705万 |
| 7 | 2026-09-21 | 21.90 | 22.54 | 21.58 | 22.54 | 60,111万 |
| 8 | 2026-09-18 | 21.08 | 22.15 | 21.00 | 21.70 | 57,498万 |
| 9 | 2026-09-17 | 20.38 | 21.33 | 20.16 | 20.90 | 43,553万 |
| 10 | 2026-09-16 | 20.36 | 20.46 | 19.59 | 20.23 | 32,017万 |
| 11 | 2026-09-15 | 20.03 | 20.66 | 19.99 | 20.08 | 30,347万 |
| 12 | 2026-09-14 | 19.81 | 20.41 | 19.64 | 20.03 | 32,293万 |