凌志软件
SH688588 前復権 STAR
8.85
-0.20
(-2.21%)
始値
9.10
高値
9.12
安値
8.84
前日終値
9.05
値幅
3.09%
出来高
23,711.0万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
8.98
MA10
8.94
MA20
9.05
MA60
9.22
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.10 | 9.12 | 8.84 | 8.85 | 23,711万 |
| 2 | 2026-09-29 | 8.92 | 9.14 | 8.80 | 9.05 | 25,994万 |
| 3 | 2026-09-28 | 9.01 | 9.02 | 8.77 | 8.86 | 21,656万 |
| 4 | 2026-09-24 | 9.19 | 9.19 | 8.97 | 9.00 | 21,104万 |
| 5 | 2026-09-23 | 9.26 | 9.27 | 9.09 | 9.14 | 23,540万 |
| 6 | 2026-09-22 | 9.00 | 9.44 | 8.98 | 9.27 | 45,089万 |
| 7 | 2026-09-21 | 8.88 | 9.06 | 8.78 | 9.00 | 32,791万 |
| 8 | 2026-09-18 | 8.75 | 8.94 | 8.73 | 8.78 | 27,564万 |
| 9 | 2026-09-17 | 8.70 | 8.77 | 8.59 | 8.71 | 22,654万 |
| 10 | 2026-09-16 | 8.63 | 8.75 | 8.48 | 8.73 | 21,679万 |
| 11 | 2026-09-15 | 8.81 | 8.85 | 8.62 | 8.63 | 21,856万 |
| 12 | 2026-09-14 | 8.71 | 8.93 | 8.71 | 8.78 | 22,149万 |