Compagnie Generale des Etablissements Michelin SCA (MICP)

MICP
🏛️ フランス →
30.89
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
2022-12-30 26.66 26.68 25.98 25.98 0.9M
2022-12-29 26.62 26.89 26.46 26.80 1.0M
2022-12-28 26.88 26.91 26.56 26.64 1.2M
2022-12-27 26.71 26.94 26.66 26.80 0.7M
2022-12-23 26.14 26.86 26.09 26.61 1.2M
2022-12-22 26.27 26.46 25.91 26.04 1.6M
2022-12-21 25.91 26.37 25.75 26.37 1.3M
2022-12-20 25.59 25.95 25.41 25.85 1.2M
2022-12-19 25.95 26.19 25.85 25.90 1.4M
2022-12-16 26.45 26.49 25.80 25.84 3.0M
2022-12-15 26.74 26.95 26.24 26.48 1.8M
2022-12-14 27.00 27.18 26.75 27.02 1.7M
2022-12-13 26.73 27.55 26.66 27.05 1.9M
2022-12-12 26.55 26.70 26.25 26.57 1.5M
2022-12-09 26.32 26.91 26.22 26.65 2.1M
2022-12-08 26.41 26.52 26.18 26.21 1.4M
2022-12-07 26.80 26.95 26.27 26.39 1.6M
2022-12-06 26.73 26.91 26.48 26.87 1.2M
2022-12-05 27.14 27.15 26.54 26.78 1.7M
2022-12-02 26.96 27.26 26.52 27.14 1.6M
2022-12-01 27.14 27.34 26.47 27.04 1.8M
2022-11-30 26.61 26.90 26.34 26.73 3.8M
2022-11-29 26.80 26.93 26.39 26.44 1.5M
2022-11-28 26.82 26.89 26.59 26.80 1.3M
2022-11-25 26.83 26.86 26.52 26.82 0.8M
2022-11-24 26.71 27.05 26.64 26.82 0.7M
2022-11-23 26.68 26.82 26.15 26.71 1.3M
2022-11-22 26.21 26.82 25.98 26.63 1.3M
2022-11-21 26.16 26.48 26.12 26.25 1.2M
2022-11-18 25.61 26.35 25.59 26.27 1.9M
2022-11-17 26.64 26.88 25.86 25.99 1.6M
2022-11-16 26.89 26.90 26.25 26.51 1.6M
2022-11-15 27.07 27.12 26.40 26.89 1.7M
2022-11-14 26.89 27.18 26.62 26.89 1.8M
2022-11-11 26.66 26.89 26.43 26.68 1.7M
2022-11-10 25.76 26.57 25.21 26.52 2.3M
2022-11-09 26.21 26.31 25.80 26.19 1.1M
2022-11-08 26.32 26.43 26.11 26.39 1.1M
2022-11-07 25.55 26.43 25.52 26.41 1.8M
2022-11-04 25.00 25.98 24.94 25.73 1.7M
2022-11-03 25.34 25.39 24.61 24.82 2.6M
2022-11-02 25.43 25.97 25.25 25.55 2.2M
2022-11-01 25.95 26.05 24.91 25.27 2.1M
2022-10-31 26.11 26.14 25.61 25.81 1.4M
2022-10-28 25.40 26.13 25.36 26.00 2.1M
2022-10-27 25.06 25.95 24.90 25.68 2.3M
2022-10-26 23.70 25.12 23.70 25.07 2.9M
2022-10-25 25.28 25.71 24.89 25.53 2.3M
2022-10-24 24.01 24.98 24.00 24.91 2.6M
2022-10-21 23.50 23.91 23.23 23.64 1.6M
2022-10-20 23.20 23.77 23.04 23.52 1.1M
2022-10-19 23.57 23.70 23.22 23.30 1.1M
2022-10-18 23.71 23.78 23.21 23.46 1.7M
2022-10-17 22.86 23.55 22.82 23.50 1.4M
2022-10-14 23.10 23.32 22.76 22.82 1.4M
2022-10-13 22.26 22.86 22.07 22.82 1.6M
2022-10-12 22.50 22.64 22.04 22.30 1.5M
2022-10-11 22.20 22.67 22.02 22.57 1.6M
2022-10-10 22.03 22.80 21.98 22.34 1.7M
2022-10-07 22.90 23.03 22.13 22.32 1.7M
2022-10-06 23.04 23.30 22.77 22.90 2.0M
2022-10-05 23.82 23.82 22.55 22.80 2.7M
2022-10-04 23.69 24.14 23.52 24.04 1.7M
2022-10-03 22.80 23.42 22.49 23.32 1.8M
2022-09-30 22.56 23.34 22.55 23.16 2.0M
2022-09-29 23.49 23.49 22.30 22.45 1.8M
2022-09-28 23.35 23.50 22.82 23.40 1.8M
2022-09-27 23.41 23.80 23.20 23.54 2.0M
2022-09-26 22.99 23.59 22.86 23.13 1.3M
2022-09-23 24.02 24.11 23.05 23.07 2.2M
2022-09-22 24.01 24.25 23.92 24.11 2.0M
2022-09-21 23.91 24.51 23.86 24.49 1.2M
2022-09-20 24.46 24.74 24.10 24.20 1.7M
2022-09-19 24.18 24.39 24.00 24.32 1.0M
2022-09-16 23.93 24.57 23.85 24.37 5.2M
2022-09-15 24.02 24.38 23.99 24.20 1.7M
2022-09-14 24.01 24.23 23.75 24.05 2.5M
2022-09-13 24.81 24.85 24.16 24.18 2.0M
2022-09-12 24.41 24.84 24.31 24.82 2.5M
2022-09-09 24.11 24.55 24.05 24.31 1.4M
2022-09-08 24.15 24.21 23.68 23.98 1.1M
2022-09-07 23.69 24.19 23.66 24.04 1.3M
2022-09-06 23.52 24.08 23.52 23.90 1.3M
2022-09-05 23.75 23.92 23.51 23.61 1.6M
2022-09-02 24.42 24.59 24.11 24.48 1.8M
2022-09-01 24.00 24.20 23.96 24.09 1.3M
2022-08-31 24.57 24.63 24.09 24.30 2.5M
2022-08-30 24.36 24.86 24.14 24.41 1.3M
2022-08-29 24.05 24.23 23.68 24.19 1.7M
2022-08-26 25.07 25.18 24.12 24.27 2.1M
2022-08-25 25.20 25.32 24.75 24.98 0.8M
2022-08-24 24.62 25.07 24.43 25.04 1.5M
2022-08-23 24.66 25.27 24.59 24.84 1.7M
2022-08-22 25.71 25.82 24.75 24.96 2.1M
2022-08-19 26.25 26.34 25.74 25.80 1.3M
2022-08-18 26.22 26.59 26.03 26.23 1.0M
2022-08-17 27.32 27.44 26.12 26.18 1.7M
2022-08-16 26.70 27.24 26.65 27.18 1.6M
2022-08-15 26.79 26.80 26.42 26.75 1.0M
2022-08-12 26.95 27.50 26.75 26.77 1.4M
2022-08-11 27.70 27.76 26.68 26.86 1.8M
2022-08-10 26.75 27.62 26.62 27.57 1.3M
2022-08-09 27.75 27.79 26.47 26.82 1.6M
2022-08-08 27.66 27.93 27.57 27.79 1.5M
2022-08-05 27.51 27.84 27.30 27.54 1.7M
2022-08-04 27.44 27.92 27.33 27.34 1.6M
2022-08-03 26.23 27.36 26.08 27.36 1.9M
2022-08-02 26.57 26.59 26.23 26.31 1.5M
2022-08-01 27.18 27.37 26.83 26.83 1.5M
2022-07-29 26.51 27.43 26.43 27.16 1.9M
2022-07-28 26.41 26.74 26.13 26.27 2.0M
2022-07-27 27.40 27.45 25.94 26.23 4.0M
2022-07-26 28.43 28.44 27.75 27.95 1.2M
2022-07-25 28.02 28.60 27.87 28.32 1.2M
2022-07-22 28.04 28.38 27.89 28.24 1.4M
2022-07-21 27.86 28.30 27.74 28.23 1.7M
2022-07-20 27.89 28.23 27.48 28.08 1.8M
2022-07-19 27.02 28.17 26.91 27.89 1.5M
2022-07-18 27.20 27.68 27.14 27.43 1.3M
2022-07-15 26.26 27.39 26.24 27.16 1.8M
2022-07-14 26.12 26.36 25.77 26.23 1.1M
2022-07-13 26.04 26.36 25.80 26.14 1.4M
2022-07-12 25.84 26.30 25.57 26.30 2.0M
2022-07-11 26.45 26.88 26.32 26.38 1.0M
2022-07-08 26.59 27.30 26.38 27.05 1.2M
2022-07-07 26.18 26.76 26.03 26.63 1.7M
2022-07-06 25.74 25.91 25.51 25.79 1.8M
2022-07-05 26.15 26.32 24.77 25.00 1.9M
2022-07-04 26.32 26.43 25.96 26.02 1.1M
2022-07-01 25.68 26.48 25.50 26.17 1.3M
2022-06-30 26.03 26.08 25.32 25.98 2.4M
2022-06-29 26.05 26.52 25.95 26.44 1.4M
2022-06-28 26.58 26.89 26.52 26.61 1.2M
2022-06-27 26.55 27.07 26.22 26.46 1.4M
2022-06-24 25.98 26.62 25.59 26.25 1.9M
2022-06-23 26.59 26.74 25.79 25.80 2.3M
2022-06-22 27.34 27.34 26.75 27.00 1.8M
2022-06-21 27.70 28.20 27.65 27.81 1.3M
2022-06-20 27.84 27.99 27.27 27.77 1.3M
2022-06-17 27.44 27.98 27.41 27.82 3.7M
2022-06-16 28.06 28.18 27.06 27.22 1.2M
2022-06-15 27.56 28.02 27.48 27.86 2.1M
2022-06-14 27.60 27.99 27.10 27.15 2.3M
2022-06-13 28.88 29.11 27.73 27.99 2.5M
2022-06-10 30.10 30.24 29.27 29.38 1.6M
2022-06-09 30.01 30.38 29.82 30.27 1.4M
2022-06-08 30.50 30.52 29.75 30.24 1.7M
2022-06-07 30.65 30.86 30.44 30.48 1.0M
2022-06-06 30.65 30.93 30.44 30.79 0.8M
2022-06-03 30.85 30.91 30.43 30.49 0.8M
2022-06-02 30.32 30.84 30.25 30.69 0.9M
2022-06-01 30.46 30.73 30.18 30.31 1.6M
2022-05-31 30.32 30.54 30.07 30.31 4.1M
2022-05-30 30.30 30.74 30.11 30.51 1.2M
2022-05-27 30.20 30.32 29.94 30.07 0.9M
2022-05-26 29.49 30.18 29.36 30.01 1.1M
2022-05-25 29.40 29.81 29.31 29.49 1.5M
2022-05-24 29.25 29.52 28.88 29.11 1.1M
2022-05-23 29.54 29.59 28.82 29.46 1.2M
2022-05-20 29.01 29.86 29.00 29.07 1.9M
2022-05-19 28.15 28.88 27.94 28.84 1.8M
2022-05-18 29.14 29.23 28.45 28.51 1.4M
2022-05-17 29.26 29.40 28.85 29.12 1.3M
2022-05-16 29.62 30.24 28.95 30.19 2.4M
2022-05-13 29.48 30.27 29.30 30.07 1.7M
2022-05-12 28.88 29.48 28.66 29.38 1.6M
2022-05-11 29.06 29.59 28.93 29.39 1.9M
2022-05-10 28.80 29.27 28.75 28.84 1.4M
2022-05-09 29.07 29.27 28.40 28.40 1.6M
2022-05-06 29.31 29.66 28.68 29.27 2.0M
2022-05-05 30.44 30.84 29.34 29.40 1.5M
2022-05-04 30.04 30.24 29.74 29.80 1.5M
2022-05-03 29.68 30.12 29.52 29.85 1.1M
2022-05-02 29.49 29.69 27.64 29.50 1.7M
2022-04-29 29.94 30.23 29.60 29.76 1.7M
2022-04-28 30.36 30.69 29.31 29.77 1.5M
2022-04-27 29.02 29.74 28.51 29.68 2.0M
2022-04-26 29.66 29.76 28.64 28.64 1.9M
2022-04-25 28.90 29.39 28.81 29.24 1.9M
2022-04-22 29.84 30.32 29.57 29.70 1.9M
2022-04-21 30.11 30.99 30.07 30.36 2.5M
2022-04-20 30.48 30.61 30.11 30.15 1.9M
2022-04-19 29.96 30.35 29.55 30.35 1.6M
2022-04-14 29.69 30.06 29.66 29.80 1.3M
2022-04-13 29.41 29.68 29.15 29.68 1.6M
2022-04-12 28.85 29.73 28.69 29.48 2.0M
2022-04-11 29.20 29.52 28.85 29.15 1.3M
2022-04-08 29.43 29.57 28.81 29.21 1.4M
2022-04-07 29.59 29.82 28.95 29.02 2.8M
2022-04-06 30.00 30.26 28.95 29.43 2.2M
2022-04-05 30.88 31.61 30.01 30.11 2.9M
2022-04-04 30.88 31.24 30.43 30.88 1.2M
2022-04-01 30.73 31.29 30.73 30.85 1.0M
2022-03-31 31.02 31.25 30.62 30.74 1.6M
2022-03-30 31.68 31.70 30.81 30.81 1.5M
2022-03-29 30.84 31.99 30.61 31.73 2.2M
2022-03-28 30.02 30.36 29.91 30.10 1.2M
2022-03-25 29.98 29.98 29.61 29.91 1.6M
2022-03-24 30.44 30.56 29.70 29.89 2.0M
2022-03-23 30.95 31.07 30.31 30.43 1.6M
2022-03-22 30.55 31.09 30.20 30.81 1.5M
2022-03-21 30.41 30.54 30.15 30.38 1.1M
2022-03-18 30.40 30.51 29.79 30.50 5.2M
2022-03-17 30.88 31.04 30.06 30.56 3.2M
2022-03-16 30.02 31.30 29.86 30.69 4.4M
2022-03-15 28.62 29.65 28.27 29.43 3.3M
2022-03-14 28.88 29.48 28.75 28.91 2.3M
2022-03-11 28.20 28.93 27.77 28.20 2.6M
2022-03-10 28.75 28.79 27.71 27.99 3.2M
2022-03-09 27.50 28.71 26.91 28.71 4.7M
2022-03-08 25.66 27.14 25.59 26.15 2.9M
2022-03-07 26.14 26.91 24.89 26.25 4.9M
2022-03-04 28.50 28.77 27.06 27.21 4.2M
2022-03-03 29.80 29.99 29.15 29.31 2.5M
2022-03-02 29.23 30.18 28.69 29.79 4.2M
2022-03-01 30.73 30.75 29.71 29.77 2.4M
2022-02-28 30.68 31.00 29.91 31.00 4.3M
2022-02-25 31.23 31.65 30.61 31.48 3.0M
2022-02-24 31.20 31.49 30.20 31.05 3.3M
2022-02-23 32.73 32.99 32.21 32.21 2.1M
2022-02-22 32.39 32.94 32.35 32.60 2.3M
2022-02-21 34.16 34.35 32.81 33.11 1.6M
2022-02-18 34.80 34.99 33.64 33.86 2.0M
2022-02-17 34.60 35.19 34.54 34.81 1.6M
2022-02-16 34.96 35.08 34.19 34.48 2.2M
2022-02-15 35.73 36.21 34.85 34.92 2.9M
2022-02-14 36.12 36.30 35.11 36.19 2.6M
2022-02-11 37.74 38.35 36.85 37.01 2.3M
2022-02-10 37.81 38.30 37.40 38.30 1.6M
2022-02-09 37.50 38.21 37.50 37.73 2.4M
2022-02-08 36.76 37.75 36.56 37.30 2.3M
2022-02-07 36.79 36.83 36.45 36.59 1.6M
2022-02-04 37.50 37.52 36.27 36.66 1.6M
2022-02-03 36.81 37.49 36.70 37.10 1.4M
2022-02-02 37.50 37.55 36.88 36.98 1.6M
2022-02-01 37.08 37.49 37.01 37.49 1.4M
2022-01-31 37.30 37.46 36.66 36.92 1.5M
2022-01-28 36.99 37.05 36.17 36.77 1.6M
2022-01-27 36.56 37.64 36.40 37.19 1.7M
2022-01-26 36.95 37.44 36.76 37.02 1.7M
2022-01-25 36.75 37.02 36.25 36.79 1.6M
2022-01-24 37.31 37.66 35.98 36.29 2.1M
2022-01-21 37.50 37.51 36.98 37.48 2.0M
2022-01-20 38.46 38.48 37.71 38.06 1.4M
2022-01-19 38.04 38.58 37.88 38.35 1.3M
2022-01-18 38.31 38.36 37.76 38.25 1.6M
2022-01-17 38.88 38.92 38.33 38.54 1.1M
2022-01-14 38.44 38.88 38.41 38.70 1.1M
2022-01-13 38.30 38.76 38.05 38.76 1.9M
2022-01-12 38.48 38.66 38.12 38.36 1.1M
2022-01-11 38.41 38.59 38.05 38.25 1.5M
2022-01-10 38.51 38.62 37.99 38.12 1.3M
2022-01-07 38.27 38.38 38.00 38.36 1.6M
2022-01-06 37.59 38.67 37.50 38.20 1.8M
2022-01-05 37.86 38.33 37.84 38.23 2.3M
2022-01-04 37.09 37.69 37.09 37.48 2.2M
2022-01-03 36.38 37.09 36.34 36.66 1.5M