浙江集享電子商務有限公司の株価時系列・推移
- 52週高値
- 13.97（2026/8/7）
- 52週安値
- 1.11（2026/1/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/6 | 1.61 | 1.77 | 1.60 | 1.70 | 71,934 | 1.70 |
| 2026/10/5 | 1.63 | 1.78 | 1.54 | 1.64 | 34,674 | 1.64 |
| 2026/10/2 | 1.62 | 1.65 | 1.59 | 1.62 | 47,317 | 1.62 |
| 2026/10/1 | 1.70 | 1.70 | 1.64 | 1.65 | 31,478 | 1.65 |
| 2026/9/30 | 1.70 | 1.78 | 1.67 | 1.74 | 34,289 | 1.74 |
| 2026/9/29 | 1.69 | 1.80 | 1.66 | 1.74 | 36,193 | 1.74 |
| 2026/9/28 | 1.72 | 1.81 | 1.68 | 1.74 | 90,200 | 1.74 |
| 2026/9/25 | 1.82 | 1.98 | 1.79 | 1.82 | 395,172 | 1.82 |
| 2026/9/24 | 1.87 | 1.88 | 1.78 | 1.79 | 39,487 | 1.79 |
| 2026/9/23 | 1.89 | 1.96 | 1.78 | 1.79 | 102,571 | 1.79 |
| 2026/9/22 | 1.92 | 1.92 | 1.87 | 1.89 | 25,122 | 1.89 |
| 2026/9/21 | 1.91 | 2.02 | 1.91 | 1.94 | 38,282 | 1.94 |
| 2026/9/18 | 1.94 | 1.96 | 1.89 | 1.91 | 31,983 | 1.91 |
| 2026/9/17 | 1.93 | 2.04 | 1.90 | 1.94 | 74,325 | 1.94 |
| 2026/9/16 | 2.00 | 2.10 | 1.91 | 1.98 | 207,946 | 1.98 |
| 2026/9/15 | 1.94 | 2.06 | 1.94 | 1.97 | 68,064 | 1.97 |
| 2026/9/14 | 1.93 | 2.23 | 1.86 | 2.10 | 280,594 | 2.10 |
| 2026/9/11 | 2.07 | 2.16 | 1.95 | 1.99 | 99,060 | 1.99 |
| 2026/9/10 | 2.02 | 2.02 | 1.91 | 1.91 | 75,189 | 1.91 |
| 2026/9/9 | 1.98 | 2.12 | 1.95 | 2.04 | 180,564 | 2.04 |
1〜20/238件
