纽威数控
SH688697 前復権 STAR
14.35
-0.24
(-1.64%)
始値
14.71
高値
14.83
安値
14.35
前日終値
14.59
値幅
3.29%
出来高
38,812.0万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
14.78
MA10
14.83
MA20
14.73
MA60
13.93
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.71 | 14.83 | 14.35 | 14.35 | 38,812万 |
| 2 | 2026-09-29 | 14.88 | 15.07 | 14.32 | 14.59 | 47,788万 |
| 3 | 2026-09-28 | 14.83 | 15.10 | 14.65 | 14.79 | 57,256万 |
| 4 | 2026-09-24 | 15.16 | 15.43 | 14.90 | 14.91 | 43,534万 |
| 5 | 2026-09-23 | 15.08 | 15.27 | 14.93 | 15.27 | 59,157万 |
| 6 | 2026-09-22 | 15.44 | 15.44 | 14.82 | 14.93 | 59,716万 |
| 7 | 2026-09-21 | 15.10 | 15.40 | 15.10 | 15.30 | 72,901万 |
| 8 | 2026-09-18 | 14.70 | 15.27 | 14.50 | 15.10 | 75,431万 |
| 9 | 2026-09-17 | 14.50 | 14.79 | 14.33 | 14.52 | 54,419万 |
| 10 | 2026-09-16 | 14.05 | 14.56 | 14.05 | 14.50 | 42,219万 |
| 11 | 2026-09-15 | 14.50 | 14.50 | 14.05 | 14.13 | 37,862万 |
| 12 | 2026-09-14 | 13.98 | 14.53 | 13.77 | 14.34 | 65,223万 |