Air Liquide SA (AIRP)

AIRP
🏛️ フランス →
175.46
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
2023-12-29 160.47 160.98 160.02 160.11 0.3M
2023-12-28 160.98 161.35 160.04 160.18 0.3M
2023-12-27 161.16 161.71 160.49 160.75 0.3M
2023-12-22 160.91 161.96 160.67 161.24 0.4M
2023-12-21 161.31 162.09 160.35 160.67 0.5M
2023-12-20 160.31 161.95 160.20 161.33 0.5M
2023-12-19 159.73 161.47 159.62 160.47 0.7M
2023-12-18 159.82 160.29 159.00 159.98 0.5M
2023-12-15 159.47 161.56 158.73 159.98 2.0M
2023-12-14 163.56 163.91 157.75 159.18 1.1M
2023-12-13 162.27 163.27 161.84 162.76 0.9M
2023-12-12 160.55 162.40 160.45 162.09 0.7M
2023-12-11 159.27 160.71 159.27 160.56 0.8M
2023-12-08 157.87 159.78 157.64 159.38 0.6M
2023-12-07 158.13 158.95 157.98 158.09 0.4M
2023-12-06 158.62 158.95 155.93 157.69 0.8M
2023-12-05 156.55 158.60 156.44 158.58 0.6M
2023-12-04 157.31 157.51 155.11 156.62 0.5M
2023-12-01 158.42 159.31 157.05 157.45 0.7M
2023-11-30 157.65 159.18 157.56 158.00 1.7M
2023-11-29 158.29 159.09 157.69 157.96 0.5M
2023-11-28 158.04 158.85 157.93 158.51 0.5M
2023-11-27 157.75 158.82 157.53 157.98 0.5M
2023-11-24 156.75 158.02 156.75 157.87 0.5M
2023-11-23 157.27 157.53 156.64 157.22 0.3M
2023-11-22 156.45 157.33 156.00 157.13 0.5M
2023-11-21 154.62 156.16 154.51 155.98 0.4M
2023-11-20 154.55 155.35 154.20 154.96 0.5M
2023-11-17 153.82 154.93 153.76 154.78 0.9M
2023-11-16 152.73 153.80 152.56 153.55 0.6M
2023-11-15 153.22 153.58 152.31 152.75 0.5M
2023-11-14 152.73 154.49 152.29 153.64 0.8M
2023-11-13 151.56 152.47 151.38 152.42 0.5M
2023-11-10 150.04 151.45 149.82 151.45 0.6M
2023-11-09 148.64 151.42 147.84 151.02 0.7M
2023-11-08 147.27 148.87 145.95 148.56 0.5M
2023-11-07 148.53 149.35 147.60 147.82 0.7M
2023-11-06 148.75 148.98 147.56 148.58 0.4M
2023-11-03 150.64 150.64 147.87 148.35 0.7M
2023-11-02 148.51 150.98 148.29 150.00 0.7M
2023-11-01 147.00 148.33 145.89 148.05 0.4M
2023-10-31 145.49 147.33 145.25 146.98 0.6M
2023-10-30 146.51 146.96 145.09 145.25 0.4M
2023-10-27 146.04 147.20 144.56 145.67 0.8M
2023-10-26 141.78 144.42 141.29 144.16 0.8M
2023-10-25 139.76 142.78 138.73 142.49 0.7M
2023-10-24 139.55 140.24 139.13 139.84 0.6M
2023-10-23 139.09 139.35 137.60 139.02 0.7M
2023-10-20 141.51 141.56 138.53 138.75 1.1M
2023-10-19 142.60 142.87 141.67 142.76 0.6M
2023-10-18 144.64 144.93 142.36 143.02 0.6M
2023-10-17 145.33 145.82 143.93 144.85 0.6M
2023-10-16 146.82 147.13 145.25 146.00 0.4M
2023-10-13 147.36 148.27 146.35 146.69 0.7M
2023-10-12 150.00 150.45 148.45 148.71 0.6M
2023-10-11 146.82 149.16 146.45 148.45 0.7M
2023-10-10 145.71 147.40 145.24 147.04 0.6M
2023-10-09 143.04 145.02 142.15 143.91 0.6M
2023-10-06 142.73 143.82 141.89 143.49 0.6M
2023-10-05 142.31 143.82 141.73 142.40 0.6M
2023-10-04 141.29 143.29 141.09 142.35 0.5M
2023-10-03 142.71 143.02 141.07 141.96 0.6M
2023-10-02 145.64 145.89 142.02 142.98 0.6M
2023-09-29 145.49 146.91 145.05 145.31 0.6M
2023-09-28 144.00 145.73 143.36 145.40 0.6M
2023-09-27 145.07 145.44 143.75 144.07 0.5M
2023-09-26 144.84 145.55 143.96 144.64 0.6M
2023-09-25 145.95 146.31 144.35 145.69 0.7M
2023-09-22 145.09 146.65 144.56 145.95 0.5M
2023-09-21 146.42 146.55 145.16 146.00 0.8M
2023-09-20 148.35 148.47 144.73 147.42 1.1M
2023-09-19 149.09 150.24 149.02 149.84 0.5M
2023-09-18 152.38 152.40 148.93 149.40 0.6M
2023-09-15 152.24 153.15 152.05 152.78 1.9M
2023-09-14 149.42 151.04 148.49 150.91 1.0M
2023-09-13 149.09 149.93 147.15 149.42 0.7M
2023-09-12 152.18 152.31 149.96 150.09 0.7M
2023-09-11 151.25 152.18 150.58 151.60 0.6M
2023-09-08 151.33 151.36 148.60 150.44 0.7M
2023-09-07 149.47 151.04 149.05 150.56 0.5M
2023-09-06 148.56 150.42 147.55 149.69 0.6M
2023-09-05 150.56 150.60 148.56 148.89 0.7M
2023-09-04 152.47 152.62 150.93 151.33 0.3M
2023-09-01 151.35 152.95 151.09 152.02 0.5M
2023-08-31 151.36 153.16 150.80 151.69 1.2M
2023-08-30 150.91 151.96 150.33 151.13 0.6M
2023-08-29 150.24 151.02 149.71 150.47 0.5M
2023-08-28 149.55 150.51 148.67 150.27 0.5M
2023-08-25 147.49 149.24 147.36 148.04 0.5M
2023-08-24 149.07 150.40 147.51 147.91 0.6M
2023-08-23 146.49 147.53 146.22 147.13 0.4M
2023-08-22 146.11 147.49 145.80 146.25 0.4M
2023-08-21 146.16 147.42 145.27 145.49 0.4M
2023-08-18 146.00 146.29 144.35 146.04 0.7M
2023-08-17 146.31 147.71 146.07 146.09 0.5M
2023-08-16 146.55 147.80 146.49 146.87 0.5M
2023-08-15 148.09 148.09 145.58 146.89 0.5M
2023-08-14 147.16 148.24 146.76 147.96 0.5M
2023-08-11 147.27 148.13 146.82 146.93 0.6M
2023-08-10 147.13 149.07 146.91 148.31 0.8M
2023-08-09 146.18 146.95 145.35 146.02 0.5M
2023-08-08 144.76 145.76 143.84 144.85 0.5M
2023-08-07 144.31 145.40 143.91 145.11 0.3M
2023-08-04 144.38 144.69 142.24 144.56 0.7M
2023-08-03 144.55 144.78 142.71 143.55 0.7M
2023-08-02 146.09 146.44 144.47 145.40 0.7M
2023-08-01 147.71 148.64 146.73 147.29 0.5M
2023-07-31 148.71 149.07 147.93 148.51 0.7M
2023-07-28 147.55 149.13 146.80 148.82 0.7M
2023-07-27 145.45 147.62 144.13 147.24 0.8M
2023-07-26 145.13 145.27 142.36 143.84 0.8M
2023-07-25 146.04 146.15 144.00 145.82 0.4M
2023-07-24 145.91 146.60 145.20 146.16 0.4M
2023-07-21 145.45 146.69 145.33 146.25 0.6M
2023-07-20 143.45 146.00 142.89 145.82 0.6M
2023-07-19 145.40 145.85 143.69 143.84 0.5M
2023-07-18 145.75 145.75 143.95 144.95 0.4M
2023-07-17 146.27 146.27 143.96 144.95 0.4M
2023-07-14 145.11 146.56 145.09 146.24 0.4M
2023-07-13 144.87 146.29 144.25 145.42 0.7M
2023-07-12 142.55 144.55 142.24 144.38 0.6M
2023-07-11 141.82 142.91 141.67 141.78 0.5M
2023-07-10 140.60 142.87 140.15 141.76 0.5M
2023-07-07 141.09 141.75 139.73 140.71 0.9M
2023-07-06 143.64 143.91 140.38 140.95 1.2M
2023-07-05 147.91 147.93 145.11 145.95 0.9M
2023-07-04 148.82 149.15 148.13 148.45 0.6M
2023-07-03 149.09 149.80 148.31 149.47 0.5M
2023-06-30 148.85 150.35 148.49 149.27 1.3M
2023-06-29 147.91 148.64 147.07 148.36 0.4M
2023-06-28 146.89 147.84 146.53 147.73 0.6M
2023-06-27 145.69 146.22 144.55 146.07 0.4M
2023-06-26 144.29 145.78 143.75 145.20 0.5M
2023-06-23 144.91 145.15 142.71 144.16 0.7M
2023-06-22 145.45 145.51 143.38 145.45 0.6M
2023-06-21 146.42 146.89 145.60 146.25 0.5M
2023-06-20 146.13 147.71 145.38 146.84 0.7M
2023-06-19 149.27 149.27 146.40 146.82 1.0M
2023-06-16 146.35 152.67 145.84 152.67 3.9M
2023-06-15 144.84 145.89 144.51 145.73 0.5M
2023-06-14 144.24 145.71 144.05 145.07 0.6M
2023-06-13 144.09 144.95 143.02 144.42 0.7M
2023-06-12 143.24 143.75 142.42 143.60 0.6M
2023-06-09 142.36 143.40 141.96 142.36 0.6M
2023-06-08 142.27 143.15 141.96 142.45 0.4M
2023-06-07 143.20 143.20 142.15 142.64 0.6M
2023-06-06 143.91 144.47 143.35 143.44 0.6M
2023-06-05 144.91 145.56 143.47 143.85 0.6M
2023-06-02 144.55 145.33 143.25 144.89 0.8M
2023-06-01 143.00 144.09 141.96 143.69 0.5M
2023-05-31 144.55 145.04 141.58 142.40 2.2M
2023-05-30 145.45 145.80 144.53 145.07 0.9M
2023-05-29 144.96 145.15 144.42 145.15 0.3M
2023-05-26 143.89 144.85 142.84 144.85 0.8M
2023-05-25 143.67 144.60 142.89 143.40 0.6M
2023-05-24 144.44 144.45 142.47 143.49 0.6M
2023-05-23 147.35 147.93 145.35 145.45 0.6M
2023-05-22 148.00 148.84 147.51 147.69 0.6M
2023-05-19 147.16 148.73 146.84 148.11 0.7M
2023-05-18 145.78 147.31 145.65 146.64 0.5M
2023-05-17 144.69 146.22 144.38 145.09 0.7M
2023-05-16 145.69 146.11 144.75 145.04 0.6M
2023-05-15 146.65 146.96 145.58 145.96 0.5M
2023-05-12 148.11 149.25 148.04 148.82 0.5M
2023-05-11 147.18 148.98 146.84 147.93 0.4M
2023-05-10 148.42 148.60 146.82 147.27 0.7M
2023-05-09 148.25 148.82 147.35 148.64 0.7M
2023-05-08 148.85 148.98 148.24 148.51 0.3M
2023-05-05 148.64 148.71 147.55 148.55 0.6M
2023-05-04 148.00 148.47 146.78 147.95 0.6M
2023-05-03 147.95 148.35 147.27 148.00 0.6M
2023-05-02 149.09 149.56 147.11 147.24 0.8M
2023-04-28 148.33 148.98 146.49 148.35 1.0M
2023-04-27 146.40 148.07 145.60 147.62 0.9M
2023-04-26 147.78 148.51 145.78 146.16 1.1M
2023-04-25 148.44 148.84 148.00 148.44 0.8M
2023-04-24 148.00 148.65 147.78 148.44 0.6M
2023-04-21 147.51 148.09 147.02 148.09 0.9M
2023-04-20 146.53 147.55 146.27 147.55 0.6M
2023-04-19 146.09 147.09 145.85 146.98 0.5M
2023-04-18 145.45 146.69 145.31 146.22 0.6M
2023-04-17 144.09 145.85 144.05 145.47 0.6M
2023-04-14 144.95 145.15 143.60 144.05 0.7M
2023-04-13 144.76 145.20 144.00 144.33 0.6M
2023-04-12 144.16 145.98 143.53 144.53 0.8M
2023-04-11 145.24 145.44 143.76 144.38 0.9M
2023-04-06 141.78 143.91 141.31 143.67 0.9M
2023-04-05 140.13 141.51 139.56 141.15 0.9M
2023-04-04 139.89 141.16 139.64 140.40 0.6M
2023-04-03 140.11 140.75 139.47 139.96 0.6M
2023-03-31 138.73 140.80 138.64 140.18 0.9M
2023-03-30 137.73 139.33 137.40 138.82 0.8M
2023-03-29 137.02 137.60 136.64 137.36 0.8M
2023-03-28 137.16 137.18 136.27 136.51 0.5M
2023-03-27 136.84 137.33 135.69 136.24 0.7M
2023-03-24 137.09 137.11 134.76 136.00 0.8M
2023-03-23 137.62 138.07 136.51 137.58 0.7M
2023-03-22 136.45 138.13 135.98 137.44 0.6M
2023-03-21 137.27 137.78 136.24 136.38 0.7M
2023-03-20 134.49 137.38 133.58 136.80 1.1M
2023-03-17 136.76 137.49 133.22 133.84 2.0M
2023-03-16 134.27 136.53 133.00 136.20 1.4M
2023-03-15 135.62 135.69 133.15 133.71 1.5M
2023-03-14 133.56 136.04 133.07 135.82 1.0M
2023-03-13 135.20 135.25 132.36 133.18 1.3M
2023-03-10 135.00 136.18 134.20 135.33 0.9M
2023-03-09 135.55 136.71 134.51 136.67 0.6M
2023-03-08 135.13 135.47 134.45 135.47 0.8M
2023-03-07 134.85 137.11 134.85 136.18 0.9M
2023-03-06 137.05 137.15 135.29 135.31 0.6M
2023-03-03 136.18 136.93 136.02 136.69 0.6M
2023-03-02 135.27 136.31 134.49 135.96 0.7M
2023-03-01 137.35 137.36 135.49 135.75 0.6M
2023-02-28 136.80 137.36 136.16 136.87 1.1M
2023-02-27 135.76 137.82 135.73 137.82 0.9M
2023-02-24 135.62 136.42 133.80 134.31 2.0M
2023-02-23 136.24 136.64 134.82 135.07 1.0M
2023-02-22 136.58 136.73 134.78 136.02 0.9M
2023-02-21 137.27 137.87 136.51 137.20 0.8M
2023-02-20 136.18 138.62 135.67 138.25 1.1M
2023-02-17 134.05 136.11 133.35 135.84 1.2M
2023-02-16 134.09 135.62 132.96 134.89 1.1M
2023-02-15 131.20 133.18 130.91 132.53 0.9M
2023-02-14 132.07 133.00 131.31 131.31 0.7M
2023-02-13 129.91 131.75 129.45 131.56 0.6M
2023-02-10 131.05 131.45 129.13 129.38 1.0M
2023-02-09 133.98 133.98 131.73 132.02 0.8M
2023-02-08 132.38 135.00 132.31 133.31 0.8M
2023-02-07 130.91 131.89 129.84 131.24 0.8M
2023-02-06 131.27 131.29 129.95 130.58 0.7M
2023-02-03 132.38 132.44 130.51 132.11 1.2M
2023-02-02 133.00 134.11 132.51 133.36 0.9M
2023-02-01 132.42 133.27 131.93 132.42 0.5M
2023-01-31 134.33 134.62 131.22 132.78 1.0M
2023-01-30 134.45 135.51 133.58 134.40 0.9M
2023-01-27 134.47 134.84 133.80 134.78 0.8M
2023-01-26 132.73 134.31 132.53 133.95 0.9M
2023-01-25 131.91 132.85 131.04 132.85 0.6M
2023-01-24 130.91 131.76 130.24 131.53 0.6M
2023-01-23 131.35 131.36 129.84 130.58 0.6M
2023-01-20 132.09 132.22 131.27 131.67 0.9M
2023-01-19 130.31 132.07 130.27 131.64 1.2M
2023-01-18 131.49 132.04 129.82 131.20 1.0M
2023-01-17 131.18 132.55 130.13 131.53 0.8M
2023-01-16 130.31 131.60 130.00 131.11 0.6M
2023-01-13 130.51 131.35 129.11 129.27 0.9M
2023-01-12 131.85 131.87 130.09 130.42 0.8M
2023-01-11 129.07 131.87 128.71 131.36 1.3M
2023-01-10 130.16 130.18 128.45 128.82 0.6M
2023-01-09 129.02 130.44 128.36 129.58 0.9M
2023-01-06 125.44 128.44 125.07 128.44 0.8M
2023-01-05 125.49 125.73 124.07 125.09 0.9M
2023-01-04 123.27 125.91 123.27 125.71 1.0M
2023-01-03 122.51 124.18 122.00 122.42 0.8M
2023-01-02 121.58 122.73 121.22 122.73 0.6M