Aalberts Industries NV (AALB)

AALB
🏛️ オランダ →
27.78
最終更新: 2025-09-29
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 39.33 39.52 39.21 39.26 0.1M
2023-12-28 39.61 39.70 39.22 39.32 0.1M
2023-12-27 39.54 39.80 39.43 39.51 0.1M
2023-12-22 39.10 39.65 39.09 39.53 0.1M
2023-12-21 39.16 39.39 39.06 39.30 0.1M
2023-12-20 39.64 39.73 39.22 39.63 0.1M
2023-12-19 39.25 39.75 39.25 39.75 0.1M
2023-12-18 39.70 39.95 39.09 39.19 0.2M
2023-12-15 40.03 40.33 39.74 40.05 0.4M
2023-12-14 38.31 39.79 38.31 39.79 0.4M
2023-12-13 37.57 38.05 37.50 37.56 0.2M
2023-12-12 38.43 38.44 37.42 37.64 0.3M
2023-12-11 37.32 37.76 37.16 37.60 0.2M
2023-12-08 36.88 37.71 36.64 37.32 0.2M
2023-12-07 37.21 37.24 36.60 36.92 0.2M
2023-12-06 36.37 37.30 36.29 37.30 0.3M
2023-12-05 35.71 36.45 35.71 36.44 0.2M
2023-12-04 36.60 36.80 35.81 35.85 0.2M
2023-12-01 36.48 36.61 35.97 36.50 0.1M
2023-11-30 36.44 36.50 36.05 36.27 0.2M
2023-11-29 35.11 36.33 35.11 36.31 0.2M
2023-11-28 35.68 35.70 35.01 35.14 0.2M
2023-11-27 36.20 36.46 35.89 35.89 0.1M
2023-11-24 35.96 36.26 35.84 36.26 0.2M
2023-11-23 35.78 36.11 35.76 35.91 0.1M
2023-11-22 36.09 36.09 35.57 35.69 0.2M
2023-11-21 36.32 36.80 35.96 36.03 0.2M
2023-11-20 36.35 36.48 36.14 36.33 0.2M
2023-11-17 35.90 36.51 35.89 36.30 0.3M
2023-11-16 36.62 36.77 35.98 35.98 0.2M
2023-11-15 36.10 37.13 35.96 36.67 0.4M
2023-11-14 34.78 35.97 34.64 35.97 0.3M
2023-11-13 33.90 34.64 33.90 34.55 0.2M
2023-11-10 33.44 33.73 33.17 33.62 0.2M
2023-11-09 32.62 34.10 32.50 34.04 0.5M
2023-11-08 31.80 32.68 31.74 32.52 0.2M
2023-11-07 31.50 32.09 31.41 32.04 0.2M
2023-11-06 32.34 32.35 31.64 31.67 0.2M
2023-11-03 31.20 32.42 31.02 32.18 0.2M
2023-11-02 29.70 31.00 29.63 30.68 0.3M
2023-11-01 29.58 29.60 29.03 29.39 0.2M
2023-10-31 29.21 29.63 29.07 29.42 0.2M
2023-10-30 29.40 29.67 29.07 29.07 0.1M
2023-10-27 29.47 29.59 29.12 29.32 0.2M
2023-10-26 29.10 29.44 28.83 29.33 0.2M
2023-10-25 29.91 29.95 29.23 29.44 0.2M
2023-10-24 30.34 30.50 29.85 30.04 0.1M
2023-10-23 29.89 30.22 29.58 30.22 0.2M
2023-10-20 30.20 30.22 29.75 29.75 0.6M
2023-10-19 30.35 30.85 30.25 30.59 0.2M
2023-10-18 31.48 31.55 30.57 30.61 0.2M
2023-10-17 31.32 31.84 31.25 31.70 0.2M
2023-10-16 31.37 31.84 31.29 31.62 0.1M
2023-10-13 31.69 32.40 31.21 31.23 0.4M
2023-10-12 33.55 33.72 33.07 33.13 0.1M
2023-10-11 33.14 33.73 33.14 33.29 0.2M
2023-10-10 33.08 33.46 33.08 33.33 0.1M
2023-10-09 33.35 33.35 32.73 32.76 0.1M
2023-10-06 33.26 33.57 32.98 33.46 0.1M
2023-10-05 33.02 33.49 32.99 33.15 0.2M
2023-10-04 33.29 33.65 32.91 32.99 0.2M
2023-10-03 33.88 34.13 33.67 33.75 0.1M
2023-10-02 34.85 35.11 33.92 34.12 0.1M
2023-09-29 34.78 35.20 34.68 34.68 0.2M
2023-09-28 34.26 34.50 33.77 34.46 0.3M
2023-09-27 35.03 35.26 34.32 34.34 0.2M
2023-09-26 35.23 35.31 34.86 34.90 0.2M
2023-09-25 35.77 35.96 35.25 35.48 0.1M
2023-09-22 35.89 36.05 35.76 35.89 0.1M
2023-09-21 36.27 36.36 35.88 36.03 0.1M
2023-09-20 36.05 36.83 36.05 36.50 0.1M
2023-09-19 36.19 36.52 35.93 36.02 0.1M
2023-09-18 36.98 37.14 36.25 36.25 0.1M
2023-09-15 36.60 37.13 36.60 36.99 0.3M
2023-09-14 35.85 36.40 35.61 36.31 0.1M
2023-09-13 36.09 36.24 35.88 35.89 0.1M
2023-09-12 37.30 37.30 36.03 36.22 0.2M
2023-09-11 36.90 37.32 36.74 37.20 0.1M
2023-09-08 37.34 37.44 36.35 36.66 0.1M
2023-09-07 37.89 38.11 37.17 37.28 0.1M
2023-09-06 37.79 38.36 37.69 38.08 0.1M
2023-09-05 38.26 38.49 37.94 38.13 0.1M
2023-09-04 38.52 38.84 38.41 38.49 0.1M
2023-09-01 38.45 38.53 38.10 38.37 0.1M
2023-08-31 38.18 38.63 38.18 38.41 0.2M
2023-08-30 38.08 38.32 37.94 38.10 0.1M
2023-08-29 37.86 38.16 37.70 38.10 0.1M
2023-08-28 37.23 37.73 37.22 37.70 0.1M
2023-08-25 36.73 37.30 36.64 37.01 0.1M
2023-08-24 37.61 37.85 36.90 36.91 0.1M
2023-08-23 37.25 37.53 37.18 37.39 0.1M
2023-08-22 36.89 37.29 36.78 37.20 0.1M
2023-08-21 36.90 37.10 36.72 36.72 0.2M
2023-08-18 37.21 37.29 36.83 37.04 0.2M
2023-08-17 38.47 38.47 37.42 37.42 0.2M
2023-08-16 39.00 39.34 38.71 38.71 0.1M
2023-08-15 40.01 40.04 39.00 39.18 0.1M
2023-08-14 39.88 40.02 39.62 39.76 0.1M
2023-08-11 40.10 40.20 39.65 39.88 0.1M
2023-08-10 40.37 40.63 40.00 40.36 0.1M
2023-08-09 40.12 40.38 40.02 40.17 0.1M
2023-08-08 39.95 40.29 39.60 39.86 0.1M
2023-08-07 40.42 40.63 40.04 40.25 0.1M
2023-08-04 40.47 40.71 40.18 40.62 0.1M
2023-08-03 40.40 40.73 40.26 40.33 0.2M
2023-08-02 40.37 40.74 40.04 40.64 0.2M
2023-08-01 40.77 41.32 40.67 40.87 0.2M
2023-07-31 41.04 41.16 40.67 41.03 0.1M
2023-07-28 40.60 41.26 40.37 41.16 0.2M
2023-07-27 39.62 40.88 39.55 40.54 0.3M
2023-07-26 39.49 39.51 38.75 39.30 0.1M
2023-07-25 39.45 39.68 39.16 39.60 0.2M
2023-07-24 38.96 39.49 38.91 39.21 0.1M
2023-07-21 39.05 39.35 38.75 39.13 0.7M
2023-07-20 39.16 39.52 38.93 39.05 0.1M
2023-07-19 39.00 39.45 38.85 39.33 0.2M
2023-07-18 38.38 38.81 38.25 38.75 0.1M
2023-07-17 38.36 38.73 38.14 38.44 0.1M
2023-07-14 38.75 39.20 38.54 38.95 0.1M
2023-07-13 39.34 39.58 39.05 39.17 0.2M
2023-07-12 38.41 39.78 38.32 39.59 0.2M
2023-07-11 37.86 38.35 37.54 38.14 0.1M
2023-07-10 37.30 37.61 37.11 37.57 0.1M
2023-07-07 37.00 37.47 36.80 37.39 0.2M
2023-07-06 37.47 37.50 36.73 36.83 0.2M
2023-07-05 38.00 38.11 37.63 37.85 0.1M
2023-07-04 38.43 38.43 37.88 38.19 0.1M
2023-07-03 38.77 39.12 38.44 38.44 0.1M
2023-06-30 38.15 38.56 37.98 38.53 0.2M
2023-06-29 38.40 38.47 37.81 37.88 0.1M
2023-06-28 37.90 38.59 37.90 38.37 0.2M
2023-06-27 37.59 37.73 37.12 37.62 0.2M
2023-06-26 37.73 37.78 36.74 37.39 0.2M
2023-06-23 37.26 37.69 37.05 37.63 0.2M
2023-06-22 37.07 37.55 36.71 37.55 0.3M
2023-06-21 38.57 38.57 37.36 37.40 0.3M
2023-06-20 39.25 39.25 38.31 38.67 0.4M
2023-06-19 40.25 40.25 39.24 39.31 0.2M
2023-06-16 40.76 40.82 40.44 40.62 0.3M
2023-06-15 41.44 41.51 40.31 40.71 0.2M
2023-06-14 41.60 41.92 41.37 41.69 0.2M
2023-06-13 41.22 41.59 41.13 41.55 0.3M
2023-06-12 40.64 41.08 40.52 40.75 0.2M
2023-06-09 40.63 40.68 40.40 40.40 0.2M
2023-06-08 40.24 40.92 40.24 40.65 0.2M
2023-06-07 40.53 40.93 40.19 40.52 0.3M
2023-06-06 40.40 40.82 40.36 40.63 0.1M
2023-06-05 40.75 40.95 40.18 40.45 0.1M
2023-06-02 40.23 40.48 40.10 40.37 0.3M
2023-06-01 39.78 40.00 39.39 39.76 0.2M
2023-05-31 39.66 39.99 39.28 39.50 0.4M
2023-05-30 40.24 40.48 39.93 40.10 0.2M
2023-05-29 40.68 40.72 40.09 40.30 0.1M
2023-05-26 41.05 41.81 40.72 41.58 0.3M
2023-05-25 40.79 40.93 40.10 40.74 0.4M
2023-05-24 43.50 43.50 40.72 40.73 0.9M
2023-05-23 44.56 45.10 44.37 44.52 0.2M
2023-05-22 44.14 44.71 43.88 44.62 0.2M
2023-05-19 43.42 44.44 43.42 44.18 0.3M
2023-05-18 42.60 43.00 42.49 42.96 0.1M
2023-05-17 42.04 42.48 42.02 42.39 0.1M
2023-05-16 42.55 42.67 41.96 42.28 0.2M
2023-05-15 42.35 42.62 42.24 42.58 0.2M
2023-05-12 41.92 42.26 41.86 42.06 0.1M
2023-05-11 41.93 42.07 41.63 41.85 0.1M
2023-05-10 42.15 42.44 41.56 41.84 0.1M
2023-05-09 41.91 42.14 41.53 42.11 0.2M
2023-05-08 42.30 42.43 41.87 42.06 0.1M
2023-05-05 41.30 42.09 41.14 42.09 0.1M
2023-05-04 41.62 41.80 41.11 41.26 0.1M
2023-05-03 41.52 41.86 41.44 41.75 0.1M
2023-05-02 41.89 41.94 41.27 41.41 0.2M
2023-04-28 41.71 42.04 41.07 41.78 0.2M
2023-04-27 40.93 41.82 40.60 41.53 0.2M
2023-04-26 41.43 41.45 40.50 41.07 0.2M
2023-04-25 42.09 42.09 41.43 41.50 0.1M
2023-04-24 41.49 42.21 41.41 42.15 0.2M
2023-04-21 41.70 42.03 41.21 41.69 0.5M
2023-04-20 42.00 42.31 41.58 41.89 0.2M
2023-04-19 42.26 42.31 41.74 42.22 0.2M
2023-04-18 42.50 42.70 42.30 42.35 0.2M
2023-04-17 42.28 42.54 42.16 42.30 0.3M
2023-04-14 41.77 42.52 41.66 42.18 0.2M
2023-04-13 41.64 42.24 41.58 41.70 0.2M
2023-04-12 41.60 42.00 41.17 41.80 0.2M
2023-04-11 41.59 41.84 41.28 41.46 0.3M
2023-04-06 40.88 41.39 40.64 41.10 0.3M
2023-04-05 42.61 42.61 40.42 40.61 0.4M
2023-04-04 43.15 43.51 42.58 42.77 0.2M
2023-04-03 43.41 43.41 42.58 43.11 0.2M
2023-03-31 43.40 43.56 42.84 43.41 0.2M
2023-03-30 42.53 43.43 42.46 43.33 0.3M
2023-03-29 42.16 42.30 41.91 42.27 0.3M
2023-03-28 42.40 42.64 41.48 41.84 0.2M
2023-03-27 42.03 42.27 41.51 42.02 0.3M
2023-03-24 42.95 42.95 41.13 41.31 0.3M
2023-03-23 43.20 43.40 42.83 43.30 0.2M
2023-03-22 43.90 43.92 43.35 43.51 0.2M
2023-03-21 43.50 44.31 43.39 43.92 0.2M
2023-03-20 41.51 42.95 40.58 42.80 0.3M
2023-03-17 43.13 43.65 41.69 41.90 0.4M
2023-03-16 42.50 42.97 41.68 42.79 0.3M
2023-03-15 44.48 44.48 41.78 41.88 0.3M
2023-03-14 43.47 44.54 43.06 44.52 0.3M
2023-03-13 45.36 45.37 43.18 43.43 0.3M
2023-03-10 45.19 45.64 44.94 45.36 0.4M
2023-03-09 46.00 46.30 45.57 46.04 0.2M
2023-03-08 45.85 46.11 45.60 46.11 0.2M
2023-03-07 46.86 47.09 46.16 46.19 0.2M
2023-03-06 47.50 47.55 46.86 47.02 0.2M
2023-03-03 47.18 47.46 46.87 47.39 0.2M
2023-03-02 46.74 47.06 46.27 46.91 0.2M
2023-03-01 46.17 47.32 46.17 47.06 0.3M
2023-02-28 46.49 46.49 45.43 46.04 0.4M
2023-02-27 46.52 46.85 45.85 46.68 0.3M
2023-02-24 45.74 46.95 45.65 46.19 0.3M
2023-02-23 47.78 48.53 44.84 45.35 0.6M
2023-02-22 47.21 47.78 46.84 47.78 0.3M
2023-02-21 47.80 48.06 47.38 47.40 0.2M
2023-02-20 47.76 47.98 47.40 47.98 0.2M
2023-02-17 47.25 47.68 46.90 47.47 0.2M
2023-02-16 47.48 47.60 46.77 47.45 0.2M
2023-02-15 46.45 46.89 46.20 46.84 0.1M
2023-02-14 46.47 46.65 45.94 46.24 0.2M
2023-02-13 46.11 46.36 45.92 46.36 0.1M
2023-02-10 46.94 47.11 45.80 46.02 0.1M
2023-02-09 47.18 47.66 47.10 47.27 0.2M
2023-02-08 47.01 47.65 46.54 46.58 0.2M
2023-02-07 46.49 46.82 45.90 46.73 0.2M
2023-02-06 46.64 47.52 46.33 46.50 0.3M
2023-02-03 45.32 45.84 45.03 45.53 0.2M
2023-02-02 44.50 45.70 44.50 45.48 0.2M
2023-02-01 43.38 44.33 43.32 44.06 0.2M
2023-01-31 43.10 43.25 42.71 43.25 0.2M
2023-01-30 44.20 44.20 43.22 43.26 0.2M
2023-01-27 43.77 44.47 43.65 44.47 0.2M
2023-01-26 43.59 43.72 42.92 43.68 0.2M
2023-01-25 43.14 43.37 42.73 43.26 0.1M
2023-01-24 43.10 43.31 42.82 43.22 0.1M
2023-01-23 42.77 43.09 42.56 42.90 0.1M
2023-01-20 42.36 42.51 41.91 42.32 0.2M
2023-01-19 43.07 43.25 42.12 42.12 0.2M
2023-01-18 42.86 43.96 42.86 43.72 0.2M
2023-01-17 42.50 42.97 42.42 42.82 0.1M
2023-01-16 42.56 42.87 41.96 42.74 0.1M
2023-01-13 42.35 42.80 42.18 42.52 0.1M
2023-01-12 42.47 42.50 41.45 42.23 0.3M
2023-01-11 42.35 42.65 42.15 42.19 0.2M
2023-01-10 42.23 42.66 41.75 42.34 0.2M
2023-01-09 41.14 42.70 41.14 42.43 0.3M
2023-01-06 40.50 40.94 39.94 40.76 0.3M
2023-01-05 38.57 39.56 38.57 39.32 0.2M
2023-01-04 37.78 38.85 37.50 38.78 0.2M
2023-01-03 37.11 37.85 37.00 37.31 0.2M
2023-01-02 36.64 36.88 36.36 36.88 0.1M