Holland Colours NV (HOLCO)

HOLCO
🏛️ オランダ →
104.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 88.00 88.00 87.50 87.50 0.0M
2023-12-28 87.50 88.00 87.00 88.00 0.0M
2023-12-27 87.50 88.00 87.50 87.50 0.0M
2023-12-21 88.50 88.50 88.50 88.50 0.0M
2023-12-20 88.50 90.00 88.50 88.50 0.0M
2023-12-19 88.50 88.50 88.50 88.50 0.0M
2023-12-15 88.00 90.00 88.00 90.00 0.0M
2023-12-14 88.00 92.00 88.00 91.50 0.0M
2023-12-12 83.00 89.00 83.00 88.00 0.0M
2023-12-11 86.00 86.00 83.00 85.00 0.0M
2023-12-08 83.50 88.00 83.50 87.00 0.0M
2023-12-07 83.50 84.50 83.50 84.50 0.0M
2023-12-06 85.00 85.00 83.00 83.00 0.0M
2023-12-05 88.00 88.00 84.50 84.50 0.0M
2023-12-04 88.50 89.00 85.00 85.00 0.0M
2023-12-01 84.00 89.00 84.00 89.00 0.0M
2023-11-30 86.50 86.50 85.00 85.00 0.0M
2023-11-28 86.00 86.00 85.00 85.00 0.0M
2023-11-27 88.00 88.00 85.50 85.50 0.0M
2023-11-24 90.00 90.00 88.00 88.00 0.0M
2023-11-23 90.00 90.00 90.00 90.00 0.0M
2023-11-22 90.00 90.00 90.00 90.00 0.0M
2023-11-21 89.00 89.00 89.00 89.00 0.0M
2023-11-20 90.00 90.00 89.00 89.00 0.0M
2023-11-17 90.00 90.00 89.00 90.00 0.0M
2023-11-15 90.00 90.00 89.00 89.00 0.0M
2023-11-13 86.50 89.00 86.00 89.00 0.0M
2023-11-10 86.00 86.00 86.00 86.00 0.0M
2023-11-09 84.00 86.00 84.00 86.00 0.0M
2023-11-08 83.00 86.50 83.00 86.50 0.0M
2023-11-07 83.00 83.00 83.00 83.00 0.0M
2023-11-06 87.00 87.00 87.00 87.00 0.0M
2023-11-03 84.00 87.00 84.00 87.00 0.0M
2023-11-02 83.00 85.00 83.00 85.00 0.0M
2023-11-01 84.50 84.50 84.50 84.50 0.0M
2023-10-31 84.00 84.00 83.00 83.00 0.0M
2023-10-30 83.00 83.00 83.00 83.00 0.0M
2023-10-27 83.50 84.00 83.00 83.00 0.0M
2023-10-26 83.50 83.50 83.00 83.00 0.0M
2023-10-25 84.50 91.00 82.50 83.00 0.0M
2023-10-23 83.50 86.00 82.00 86.00 0.0M
2023-10-20 87.50 87.50 83.50 83.50 0.0M
2023-10-19 88.50 88.50 87.50 87.50 0.0M
2023-10-18 87.50 89.00 87.00 89.00 0.0M
2023-10-17 90.00 91.50 90.00 90.00 0.0M
2023-10-16 91.00 91.00 87.00 87.00 0.0M
2023-10-13 90.00 91.00 90.00 91.00 0.0M
2023-10-12 90.50 91.00 90.00 90.00 0.0M
2023-10-11 92.00 92.00 90.00 92.00 0.0M
2023-10-10 92.00 92.00 92.00 92.00 0.0M
2023-10-09 91.50 92.00 89.50 89.50 0.0M
2023-10-06 92.00 92.50 92.00 92.00 0.0M
2023-10-05 93.00 93.00 91.50 91.50 0.0M
2023-10-04 94.50 94.50 93.50 93.50 0.0M
2023-10-03 94.50 94.50 94.50 94.50 0.0M
2023-10-02 94.50 95.00 94.00 94.00 0.0M
2023-09-29 95.00 95.50 94.00 95.00 0.0M
2023-09-28 96.50 96.50 95.00 95.00 0.0M
2023-09-27 96.50 96.50 96.00 96.00 0.0M
2023-09-26 96.50 96.50 96.50 96.50 0.0M
2023-09-25 96.00 97.00 96.00 97.00 0.0M
2023-09-22 97.00 97.00 96.00 96.50 0.0M
2023-09-21 99.00 99.00 97.00 97.00 0.0M
2023-09-20 99.00 99.00 98.00 98.00 0.0M
2023-09-19 99.00 99.00 99.00 99.00 0.0M
2023-09-18 99.00 99.00 99.00 99.00 0.0M
2023-09-15 100.00 102.00 99.50 99.50 0.0M
2023-09-12 97.00 100.00 97.00 100.00 0.0M
2023-09-11 100.00 100.00 100.00 100.00 0.0M
2023-09-08 101.00 101.00 96.00 100.00 0.0M
2023-09-07 100.00 100.00 99.50 100.00 0.0M
2023-09-06 98.00 98.00 98.00 98.00 0.0M
2023-09-05 100.00 100.00 99.50 100.00 0.0M
2023-09-04 98.00 99.50 98.00 99.00 0.0M
2023-09-01 99.00 99.00 98.00 98.00 0.0M
2023-08-31 97.50 97.50 97.50 97.50 0.0M
2023-08-30 96.00 96.00 95.00 96.00 0.0M
2023-08-29 95.00 95.00 95.00 95.00 0.0M
2023-08-28 95.00 95.00 95.00 95.00 0.0M
2023-08-25 93.00 97.00 93.00 97.00 0.0M
2023-08-24 97.00 97.00 92.50 94.50 0.0M
2023-08-23 98.00 98.00 97.00 97.00 0.0M
2023-08-22 96.50 98.00 96.50 97.00 0.0M
2023-08-18 98.50 99.00 91.00 99.00 0.0M
2023-08-17 100.00 100.00 98.50 99.00 0.0M
2023-08-16 100.00 100.00 99.00 100.00 0.0M
2023-08-15 100.00 100.00 99.00 100.00 0.0M
2023-08-14 99.00 100.00 99.00 99.50 0.0M
2023-08-11 102.00 102.00 100.00 100.00 0.0M
2023-08-10 102.00 102.00 102.00 102.00 0.0M
2023-08-09 99.50 101.00 99.50 100.00 0.0M
2023-08-08 101.00 101.00 99.00 99.50 0.0M
2023-08-07 103.00 103.00 102.00 102.00 0.0M
2023-08-04 103.00 103.00 102.00 102.00 0.0M
2023-08-03 101.00 103.00 101.00 103.00 0.0M
2023-08-02 102.00 103.00 102.00 103.00 0.0M
2023-08-01 102.00 102.00 102.00 102.00 0.0M
2023-07-31 101.00 102.00 101.00 102.00 0.0M
2023-07-28 100.00 102.00 100.00 101.00 0.0M
2023-07-27 102.00 103.00 101.00 101.00 0.0M
2023-07-26 105.00 105.00 101.00 102.00 0.0M
2023-07-25 104.00 104.00 102.00 103.00 0.0M
2023-07-24 106.00 106.00 104.00 104.00 0.0M
2023-07-21 105.00 106.00 104.00 106.00 0.0M
2023-07-20 104.00 106.00 104.00 106.00 0.0M
2023-07-19 106.00 106.00 104.00 104.00 0.0M
2023-07-18 107.00 107.00 106.00 107.00 0.0M
2023-07-17 107.00 108.00 105.00 107.00 0.0M
2023-07-14 110.00 110.00 109.00 110.00 0.0M
2023-07-13 110.00 111.00 110.00 110.00 0.0M
2023-07-12 110.00 110.00 108.00 110.00 0.0M
2023-07-11 109.00 111.00 108.00 110.00 0.0M
2023-07-10 110.00 110.00 106.00 106.00 0.0M
2023-07-07 109.00 110.00 109.00 110.00 0.0M
2023-07-06 109.00 109.00 108.00 109.00 0.0M
2023-07-05 106.00 108.00 106.00 108.00 0.0M
2023-07-04 108.00 108.00 106.00 106.00 0.0M
2023-07-03 108.00 108.00 107.00 108.00 0.0M
2023-06-30 108.00 108.00 105.00 107.00 0.0M
2023-06-29 106.00 107.00 105.00 106.00 0.0M
2023-06-28 108.00 108.00 105.00 105.00 0.0M
2023-06-27 106.00 108.00 106.00 106.00 0.0M
2023-06-23 108.00 108.00 107.00 108.00 0.0M
2023-06-22 106.00 108.00 105.00 105.00 0.0M
2023-06-21 108.00 108.00 106.00 106.00 0.0M
2023-06-20 108.00 111.00 108.00 108.00 0.0M
2023-06-19 107.00 108.00 106.00 108.00 0.0M
2023-06-16 106.00 106.00 106.00 106.00 0.0M
2023-06-15 107.00 107.00 102.00 102.00 0.0M
2023-06-14 109.00 109.00 107.00 108.00 0.0M
2023-06-13 108.00 110.00 107.00 110.00 0.0M
2023-06-12 111.00 111.00 109.00 111.00 0.0M
2023-06-09 111.00 112.00 111.00 112.00 0.0M
2023-06-08 111.00 112.00 110.00 110.00 0.0M
2023-06-07 111.00 112.00 111.00 112.00 0.0M
2023-06-06 110.00 112.00 110.00 111.00 0.0M
2023-06-05 110.00 112.00 110.00 110.00 0.0M
2023-06-02 113.00 113.00 110.00 112.00 0.0M
2023-06-01 120.00 120.00 111.00 112.00 0.0M
2023-05-31 122.00 122.00 119.00 119.00 0.0M
2023-05-30 121.00 124.00 119.00 124.00 0.0M
2023-05-29 119.00 119.00 119.00 119.00 0.0M
2023-05-26 121.00 121.00 120.00 121.00 0.0M
2023-05-25 119.00 121.00 119.00 121.00 0.0M
2023-05-23 119.00 119.00 115.00 119.00 0.0M
2023-05-22 119.00 121.00 118.00 118.00 0.0M
2023-05-19 121.00 121.00 120.00 120.00 0.0M
2023-05-18 122.00 123.00 120.00 122.00 0.0M
2023-05-17 124.00 124.00 116.00 119.00 0.0M
2023-05-16 124.00 124.00 124.00 124.00 0.0M
2023-05-15 124.00 124.00 124.00 124.00 0.0M
2023-05-12 124.00 124.00 121.00 124.00 0.0M
2023-05-11 124.00 124.00 124.00 124.00 0.0M
2023-05-10 124.00 124.00 122.00 122.00 0.0M
2023-05-09 122.00 123.00 122.00 122.00 0.0M
2023-05-08 121.00 122.00 121.00 122.00 0.0M
2023-05-04 121.00 123.00 119.00 122.00 0.0M
2023-05-03 121.00 121.00 121.00 121.00 0.0M
2023-05-02 120.00 120.00 120.00 120.00 0.0M
2023-04-28 118.00 119.00 118.00 118.00 0.0M
2023-04-27 119.00 120.00 117.00 119.00 0.0M
2023-04-25 118.00 119.00 118.00 119.00 0.0M
2023-04-24 119.00 120.00 118.00 118.00 0.0M
2023-04-21 118.00 118.00 117.00 117.00 0.0M
2023-04-20 118.00 118.00 117.00 118.00 0.0M
2023-04-19 119.00 119.00 117.00 119.00 0.0M
2023-04-17 119.00 120.00 118.00 118.00 0.0M
2023-04-14 118.00 118.00 118.00 118.00 0.0M
2023-04-13 116.00 119.00 116.00 118.00 0.0M
2023-04-12 117.00 118.00 116.00 117.00 0.0M
2023-04-11 119.00 120.00 117.00 117.00 0.0M
2023-04-06 119.00 119.00 119.00 119.00 0.0M
2023-04-05 118.00 119.00 116.00 119.00 0.0M
2023-04-04 118.00 119.00 116.00 117.00 0.0M
2023-04-03 120.00 122.00 118.00 119.00 0.0M
2023-03-31 118.00 118.00 118.00 118.00 0.0M
2023-03-30 118.50 118.50 116.00 116.00 0.0M
2023-03-29 116.50 116.50 116.50 116.50 0.0M
2023-03-28 118.50 118.50 116.00 116.00 0.0M
2023-03-27 117.50 117.50 116.00 116.00 0.0M
2023-03-24 120.00 120.00 117.50 118.00 0.0M
2023-03-23 118.00 120.00 118.00 120.00 0.0M
2023-03-22 120.00 120.00 117.50 117.50 0.0M
2023-03-21 119.50 120.00 117.50 120.00 0.0M
2023-03-20 117.50 119.50 117.50 118.00 0.0M
2023-03-17 120.00 120.00 120.00 120.00 0.0M
2023-03-15 118.50 120.00 118.50 120.00 0.0M
2023-03-14 119.50 119.50 119.00 119.00 0.0M
2023-03-13 119.50 120.00 119.50 120.00 0.0M
2023-03-10 121.00 121.00 118.00 118.00 0.0M
2023-03-09 121.00 121.00 120.00 120.00 0.0M
2023-03-08 119.50 121.50 119.00 120.00 0.0M
2023-03-07 120.00 120.00 120.00 120.00 0.0M
2023-03-06 123.00 123.00 119.00 119.00 0.0M
2023-03-03 119.00 119.00 116.50 119.00 0.0M
2023-03-02 118.00 119.00 117.50 119.00 0.0M
2023-03-01 120.00 120.00 118.00 119.00 0.0M
2023-02-28 120.00 120.00 119.00 119.00 0.0M
2023-02-27 117.50 117.50 117.50 117.50 0.0M
2023-02-24 123.00 123.00 117.00 117.00 0.0M
2023-02-23 120.00 120.00 116.00 117.00 0.0M
2023-02-22 118.50 121.00 117.00 117.00 0.0M
2023-02-21 124.00 124.00 116.00 118.50 0.0M
2023-02-20 127.50 127.50 124.00 124.00 0.0M
2023-02-17 123.50 123.50 123.50 123.50 0.0M
2023-02-16 126.00 126.00 123.00 123.50 0.0M
2023-02-15 124.50 124.50 123.00 123.00 0.0M
2023-02-14 126.50 127.00 125.00 125.50 0.0M
2023-02-13 129.00 132.00 126.50 127.50 0.0M
2023-02-10 130.00 130.00 126.50 126.50 0.0M
2023-02-09 129.00 129.00 129.00 129.00 0.0M
2023-02-08 128.00 130.00 125.00 129.00 0.0M
2023-02-07 130.00 130.50 130.00 130.50 0.0M
2023-02-06 127.00 130.00 127.00 129.50 0.0M
2023-02-03 127.00 131.50 127.00 130.50 0.0M
2023-02-02 122.50 128.00 121.50 127.00 0.0M
2023-02-01 116.00 121.50 116.00 119.50 0.0M
2023-01-31 117.50 117.50 115.00 115.00 0.0M
2023-01-30 114.50 115.00 114.00 114.50 0.0M
2023-01-27 115.00 115.00 114.00 114.50 0.0M
2023-01-26 117.50 117.50 116.00 117.00 0.0M
2023-01-25 116.00 119.00 114.50 114.50 0.0M
2023-01-24 116.50 119.00 112.50 117.00 0.0M
2023-01-23 118.00 118.00 112.00 114.00 0.0M
2023-01-20 122.50 122.50 111.50 116.50 0.0M
2023-01-19 122.00 122.00 120.50 120.50 0.0M
2023-01-18 122.00 123.00 121.50 122.00 0.0M
2023-01-17 123.00 123.00 122.00 122.00 0.0M
2023-01-16 123.00 123.00 122.00 123.00 0.0M
2023-01-13 123.00 124.50 122.00 123.00 0.0M
2023-01-12 124.00 124.00 122.00 123.00 0.0M
2023-01-11 124.00 124.50 122.50 124.50 0.0M
2023-01-10 124.50 124.50 124.00 124.00 0.0M
2023-01-09 122.50 127.00 122.50 124.50 0.0M
2023-01-06 124.00 127.00 123.00 127.00 0.0M
2023-01-05 126.50 127.50 122.50 124.00 0.0M
2023-01-04 126.50 129.00 126.50 129.00 0.0M
2023-01-03 126.00 129.00 126.00 126.50 0.0M
2023-01-02 128.00 130.00 128.00 130.00 0.0M