之江生物
SH688317 前復権 STAR
19.50
+1.40
(+7.73%)
始値
18.22
高値
21.28
安値
18.02
前日終値
18.10
値幅
18.01%
出来高
102,849.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
18.80
MA10
17.82
MA20
17.21
MA60
16.82
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.22 | 21.28 | 18.02 | 19.50 | 102,849万 |
| 2 | 2026-09-29 | 18.24 | 18.64 | 17.85 | 18.10 | 25,894万 |
| 3 | 2026-09-28 | 18.64 | 19.00 | 18.15 | 18.24 | 36,108万 |
| 4 | 2026-09-24 | 19.55 | 19.55 | 18.68 | 18.75 | 57,503万 |
| 5 | 2026-09-23 | 18.30 | 19.87 | 18.03 | 19.39 | 98,769万 |
| 6 | 2026-09-22 | 17.70 | 18.88 | 17.70 | 18.31 | 78,920万 |
| 7 | 2026-09-21 | 16.41 | 17.14 | 16.41 | 17.13 | 24,184万 |
| 8 | 2026-09-18 | 16.26 | 16.98 | 16.24 | 16.48 | 20,746万 |
| 9 | 2026-09-17 | 16.09 | 16.29 | 15.98 | 16.26 | 10,723万 |
| 10 | 2026-09-16 | 15.95 | 16.09 | 15.82 | 16.07 | 6,231万 |
| 11 | 2026-09-15 | 16.31 | 16.31 | 15.95 | 15.95 | 8,257万 |
| 12 | 2026-09-14 | 15.90 | 16.29 | 15.85 | 16.26 | 8,356万 |