景业智能
SH688290 前復権 STAR
56.48
-0.32
(-0.56%)
始値
56.80
高値
58.30
安値
56.42
前日終値
56.80
値幅
3.31%
出来高
5,032.0万
営業日数
1074
データ期間
2022-04-29 ~ 2026-09-30
MA5
58.68
MA10
61.13
MA20
61.80
MA60
61.34
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.80 | 58.30 | 56.42 | 56.48 | 5,032万 |
| 2 | 2026-09-29 | 58.79 | 58.79 | 55.63 | 56.80 | 7,502万 |
| 3 | 2026-09-28 | 60.52 | 60.77 | 55.00 | 56.07 | 10,339万 |
| 4 | 2026-09-24 | 63.00 | 63.90 | 60.60 | 61.00 | 7,661万 |
| 5 | 2026-09-23 | 63.66 | 65.26 | 62.70 | 63.04 | 7,093万 |
| 6 | 2026-09-22 | 63.68 | 64.77 | 62.91 | 63.33 | 9,368万 |
| 7 | 2026-09-21 | 64.30 | 66.39 | 62.26 | 63.39 | 14,129万 |
| 8 | 2026-09-18 | 63.60 | 64.80 | 62.89 | 64.30 | 10,097万 |
| 9 | 2026-09-17 | 63.81 | 63.88 | 62.40 | 63.07 | 4,951万 |
| 10 | 2026-09-16 | 63.63 | 63.88 | 62.38 | 63.83 | 4,893万 |
| 11 | 2026-09-15 | 62.05 | 64.60 | 61.79 | 63.00 | 6,125万 |
| 12 | 2026-09-14 | 60.02 | 63.19 | 59.22 | 62.43 | 5,854万 |