Sodexo SA (EXHO)

EXHO
🏛️ フランス →
55.15
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
2021-12-31 77.30 77.46 76.70 77.06 0.1M
2021-12-30 76.68 77.46 76.42 77.46 0.1M
2021-12-29 76.14 77.54 76.10 76.76 0.2M
2021-12-28 76.94 77.32 75.52 76.12 0.2M
2021-12-27 77.00 77.60 76.52 76.94 0.1M
2021-12-24 77.18 77.94 77.18 77.34 0.0M
2021-12-23 76.80 78.62 76.60 77.30 0.3M
2021-12-22 75.76 76.66 75.44 76.66 0.2M
2021-12-21 74.88 75.92 74.08 75.78 0.4M
2021-12-20 72.82 74.10 70.88 74.06 0.3M
2021-12-17 72.60 74.78 72.60 74.28 0.3M
2021-12-16 74.39 75.24 73.78 73.78 0.3M
2021-12-15 75.11 75.15 72.99 73.21 0.3M
2021-12-14 74.79 75.66 74.12 74.89 0.3M
2021-12-13 75.92 76.79 74.00 74.61 0.5M
2021-12-10 75.28 76.95 74.99 75.54 0.2M
2021-12-09 76.45 76.57 75.36 75.74 0.1M
2021-12-08 76.27 76.67 73.74 76.23 0.4M
2021-12-07 77.46 77.86 76.23 76.23 0.4M
2021-12-06 74.49 76.67 74.04 76.61 0.2M
2021-12-03 75.58 76.37 73.94 74.24 0.3M
2021-12-02 73.80 75.11 72.71 74.97 0.3M
2021-12-01 73.84 75.74 73.60 74.55 0.4M
2021-11-30 73.19 74.87 72.89 73.25 0.4M
2021-11-29 73.40 75.58 73.40 74.33 0.3M
2021-11-26 75.78 75.78 72.44 72.93 0.5M
2021-11-25 78.25 79.64 78.13 79.44 0.2M
2021-11-24 78.51 79.06 77.36 78.09 0.2M
2021-11-23 77.16 79.18 76.97 78.61 0.2M
2021-11-22 77.84 79.04 77.20 77.84 0.2M
2021-11-19 81.14 81.14 77.01 77.82 0.4M
2021-11-18 81.02 82.43 80.88 81.32 0.3M
2021-11-17 80.92 82.09 80.09 81.10 0.2M
2021-11-16 81.28 82.37 80.86 80.92 0.2M
2021-11-15 81.42 83.16 80.76 81.36 0.2M
2021-11-12 82.51 82.68 80.88 81.66 0.2M
2021-11-11 82.84 83.04 81.28 82.35 0.1M
2021-11-10 82.74 83.30 82.33 82.96 0.2M
2021-11-09 83.50 84.90 82.84 82.92 0.3M
2021-11-08 85.08 85.37 83.69 83.91 0.3M
2021-11-05 82.94 85.89 81.56 85.28 0.4M
2021-11-04 83.89 83.91 82.29 83.36 0.3M
2021-11-03 84.68 84.86 83.50 83.83 0.2M
2021-11-02 86.46 87.04 84.46 85.00 0.3M
2021-11-01 83.38 85.02 83.32 84.37 0.2M
2021-10-29 82.55 83.30 82.29 83.10 0.3M
2021-10-28 83.73 83.89 80.61 82.88 0.5M
2021-10-27 78.35 83.26 78.09 81.38 0.6M
2021-10-26 75.30 77.60 75.30 77.24 0.4M
2021-10-25 74.83 75.98 74.61 75.07 0.3M
2021-10-22 74.43 75.26 73.09 74.69 0.3M
2021-10-21 73.44 75.68 73.29 74.16 0.3M
2021-10-20 73.48 73.70 71.33 72.22 0.3M
2021-10-19 73.80 73.98 73.21 73.60 0.2M
2021-10-18 75.50 75.52 73.64 73.84 0.2M
2021-10-15 76.41 77.24 75.42 75.78 0.2M
2021-10-14 76.17 76.75 75.68 76.27 0.2M
2021-10-13 76.57 77.16 75.70 75.70 0.3M
2021-10-12 78.33 78.67 77.14 77.99 0.4M
2021-10-11 76.37 76.55 75.60 76.55 0.2M
2021-10-08 76.02 77.05 75.84 76.67 0.3M
2021-10-07 76.47 77.05 75.92 76.23 0.2M
2021-10-06 76.87 76.93 74.45 75.66 0.2M
2021-10-05 76.87 77.50 76.67 77.36 0.2M
2021-10-04 77.06 78.31 76.53 76.85 0.2M
2021-10-01 74.04 77.66 73.50 77.34 0.3M
2021-09-30 76.59 77.30 74.83 74.97 0.4M
2021-09-29 75.22 76.27 75.11 76.00 0.2M
2021-09-28 76.17 76.81 74.89 75.01 0.3M
2021-09-27 74.20 76.75 74.20 76.33 0.3M
2021-09-24 71.13 74.18 71.13 73.84 0.4M
2021-09-23 70.93 72.22 70.81 71.29 0.2M
2021-09-22 70.30 71.11 70.10 70.52 0.2M
2021-09-21 71.11 71.58 69.84 69.84 0.3M
2021-09-20 69.25 71.49 67.77 70.75 0.3M
2021-09-17 70.87 71.96 69.94 70.26 0.3M
2021-09-16 69.98 70.93 69.92 70.22 0.3M
2021-09-15 69.53 69.98 68.91 69.74 0.2M
2021-09-14 71.15 71.62 70.46 70.52 0.2M
2021-09-13 70.77 71.21 70.36 71.11 0.1M
2021-09-10 70.38 70.73 69.67 70.44 0.2M
2021-09-09 69.74 70.38 68.85 70.10 0.2M
2021-09-08 70.18 72.16 69.86 70.12 0.3M
2021-09-07 68.66 71.92 68.46 70.52 0.3M
2021-09-06 68.85 69.41 68.77 68.85 0.1M
2021-09-03 69.80 70.00 68.40 68.68 0.2M
2021-09-02 69.78 70.42 69.65 69.67 0.2M
2021-09-01 69.68 70.48 69.35 69.74 0.2M
2021-08-31 67.96 69.39 67.43 69.27 0.3M
2021-08-30 68.70 68.85 68.04 68.04 0.1M
2021-08-27 68.50 68.81 68.20 68.70 0.1M
2021-08-26 69.25 69.39 68.36 68.81 0.2M
2021-08-25 69.41 70.38 69.17 69.35 0.2M
2021-08-24 69.17 69.39 68.75 69.27 0.2M
2021-08-23 69.25 69.37 68.48 68.48 0.2M
2021-08-20 68.79 68.85 67.71 68.64 0.2M
2021-08-19 69.43 69.57 68.60 68.83 0.3M
2021-08-18 69.82 70.32 69.65 70.24 0.1M
2021-08-17 70.14 70.40 69.37 69.76 0.2M
2021-08-16 71.03 71.09 69.84 70.54 0.3M
2021-08-13 71.21 71.62 70.87 71.49 0.2M
2021-08-12 71.86 72.38 71.01 71.29 0.2M
2021-08-11 72.08 72.51 71.60 71.92 0.1M
2021-08-10 72.12 72.71 70.93 71.92 0.2M
2021-08-09 71.98 72.24 70.93 72.02 0.2M
2021-08-06 72.22 72.95 70.89 72.02 0.3M
2021-08-05 71.96 73.13 71.62 72.99 0.3M
2021-08-04 70.14 71.80 70.14 71.80 0.4M
2021-08-03 71.17 71.82 69.94 69.96 0.2M
2021-08-02 71.31 72.63 70.93 71.15 0.3M
2021-07-30 71.66 71.94 70.00 71.13 0.5M
2021-07-29 71.92 72.59 70.99 72.12 0.4M
2021-07-28 73.31 75.76 71.19 71.70 0.4M
2021-07-27 73.76 74.29 72.93 73.72 0.2M
2021-07-26 73.13 74.43 72.95 73.82 0.2M
2021-07-23 72.81 74.20 72.77 73.70 0.2M
2021-07-22 73.40 75.19 72.59 72.59 0.3M
2021-07-21 71.15 73.35 71.15 72.81 0.3M
2021-07-20 69.74 70.52 68.58 69.19 0.3M
2021-07-19 70.93 70.95 68.79 69.41 0.4M
2021-07-16 71.70 72.95 71.41 71.58 0.2M
2021-07-15 72.02 72.30 70.99 71.33 0.3M
2021-07-14 73.01 73.11 71.41 72.38 0.3M
2021-07-13 73.70 73.94 73.05 73.23 0.2M
2021-07-12 75.22 75.22 73.19 73.60 0.2M
2021-07-09 75.34 76.45 75.03 75.30 0.3M
2021-07-08 77.76 77.88 74.12 74.99 0.4M
2021-07-07 79.16 79.64 78.33 78.35 0.2M
2021-07-06 80.29 80.92 79.18 79.22 0.4M
2021-07-05 80.15 80.69 79.68 80.27 0.2M
2021-07-02 80.03 81.67 79.93 80.51 0.3M
2021-07-01 80.25 82.07 78.87 79.66 0.4M
2021-06-30 75.70 78.43 75.22 77.86 0.5M
2021-06-29 76.83 77.52 75.50 75.62 0.3M
2021-06-28 77.90 77.94 76.85 76.85 0.3M
2021-06-25 77.44 78.13 76.61 78.13 0.3M
2021-06-24 76.65 77.48 75.68 77.22 0.3M
2021-06-23 77.58 77.82 76.23 76.23 0.2M
2021-06-22 77.64 78.11 76.91 77.68 0.2M
2021-06-21 77.68 78.23 76.67 77.44 0.2M
2021-06-18 80.03 80.45 77.56 78.29 0.4M
2021-06-17 79.80 80.84 79.80 80.11 0.2M
2021-06-16 80.21 80.43 79.50 80.09 0.2M
2021-06-15 80.51 81.14 80.01 80.15 0.2M
2021-06-14 80.43 80.71 79.26 80.37 0.2M
2021-06-11 79.24 80.61 79.24 80.15 0.2M
2021-06-10 81.08 81.14 78.98 79.22 0.1M
2021-06-09 80.29 81.24 80.01 81.08 0.3M
2021-06-08 79.42 80.74 79.06 80.05 0.2M
2021-06-07 78.53 79.83 78.21 79.34 0.2M
2021-06-04 78.55 78.85 77.68 78.53 0.1M
2021-06-03 80.45 80.61 78.21 78.57 0.2M
2021-06-02 81.00 81.36 80.47 80.55 0.2M
2021-06-01 78.67 81.22 78.53 80.92 0.3M
2021-05-31 78.37 79.30 78.19 78.35 0.1M
2021-05-28 78.31 79.00 77.96 78.39 0.2M
2021-05-27 78.35 78.96 77.50 78.15 0.8M
2021-05-26 77.26 78.47 76.97 78.45 0.2M
2021-05-25 77.26 77.62 76.67 77.24 0.2M
2021-05-24 77.08 77.64 76.69 77.20 0.2M
2021-05-21 76.77 78.65 76.47 77.06 0.4M
2021-05-20 78.57 79.24 77.80 79.24 0.2M
2021-05-19 79.95 80.07 76.59 78.31 0.4M
2021-05-18 80.67 80.88 79.93 80.74 0.2M
2021-05-17 82.92 83.42 80.37 80.47 0.3M
2021-05-14 82.59 83.79 81.95 83.53 0.2M
2021-05-13 81.69 81.89 79.56 81.73 0.2M
2021-05-12 82.80 83.40 81.73 82.19 0.3M
2021-05-11 83.99 84.35 82.11 82.70 0.3M
2021-05-10 85.30 85.97 84.05 85.08 0.2M
2021-05-07 83.40 85.35 83.38 85.32 0.3M
2021-05-06 82.62 83.48 82.01 82.94 0.2M
2021-05-05 82.98 83.77 82.39 82.59 0.2M
2021-05-04 82.88 84.21 82.29 82.60 0.2M
2021-05-03 82.33 82.78 82.19 82.78 0.2M
2021-04-30 82.78 83.18 81.91 82.21 0.2M
2021-04-29 83.22 84.09 82.37 82.74 0.2M
2021-04-28 82.59 83.99 82.41 83.02 0.2M
2021-04-27 83.10 83.10 82.11 82.43 0.2M
2021-04-26 81.81 83.69 81.52 83.28 0.2M
2021-04-23 82.29 83.02 81.12 82.11 0.2M
2021-04-22 82.31 82.78 81.69 82.53 0.4M
2021-04-21 82.27 82.60 81.20 82.13 0.3M
2021-04-20 83.61 83.61 80.92 82.11 0.4M
2021-04-19 83.79 85.10 83.63 83.93 0.2M
2021-04-16 83.04 84.23 82.74 83.53 0.2M
2021-04-15 84.48 85.08 82.51 82.86 0.3M
2021-04-14 82.53 84.82 82.41 84.39 0.3M
2021-04-13 82.07 82.68 81.44 82.27 0.2M
2021-04-12 82.78 83.67 81.93 82.17 0.3M
2021-04-09 83.04 84.25 82.64 82.72 0.2M
2021-04-08 82.96 83.22 81.69 82.84 0.2M
2021-04-07 82.80 84.48 82.72 82.72 0.3M
2021-04-06 82.35 83.67 81.52 82.82 0.4M
2021-04-01 80.09 81.75 79.58 81.60 0.4M
2021-03-31 81.42 82.45 80.90 80.90 0.5M
2021-03-30 80.96 82.47 80.90 81.67 0.4M
2021-03-29 80.33 81.28 80.07 80.98 0.2M
2021-03-26 80.92 81.69 79.97 80.25 0.2M
2021-03-25 79.74 80.35 77.94 80.01 0.4M
2021-03-24 79.74 80.53 78.55 80.13 0.2M
2021-03-23 80.13 80.59 78.98 80.23 0.3M
2021-03-22 80.57 80.88 77.94 80.74 0.3M
2021-03-19 79.52 81.89 78.87 80.92 0.7M
2021-03-18 82.80 82.80 80.55 80.84 0.4M
2021-03-17 83.42 83.44 81.85 82.47 0.3M
2021-03-16 84.31 84.74 83.38 83.69 0.3M
2021-03-15 84.88 85.87 83.99 84.41 0.3M
2021-03-12 83.50 84.60 83.50 84.48 0.2M
2021-03-11 83.79 84.33 82.80 83.61 0.3M
2021-03-10 84.58 85.08 83.53 83.59 0.2M
2021-03-09 85.87 87.10 84.58 84.70 0.3M
2021-03-08 83.81 86.42 83.50 85.69 0.4M
2021-03-05 84.86 85.10 83.06 83.42 0.3M
2021-03-04 83.99 85.65 83.30 85.49 0.5M
2021-03-03 81.71 84.52 81.64 84.33 0.3M
2021-03-02 80.55 81.60 80.29 80.98 0.2M
2021-03-01 79.14 81.62 79.06 81.22 0.4M
2021-02-26 79.91 80.53 78.07 78.37 0.5M
2021-02-25 82.11 83.04 81.02 81.02 0.4M
2021-02-24 80.92 82.64 80.76 81.71 0.3M
2021-02-23 78.81 83.22 78.81 81.30 0.5M
2021-02-22 74.45 78.73 74.00 78.73 0.5M
2021-02-19 74.71 75.09 73.38 74.43 0.2M
2021-02-18 75.15 75.52 74.04 74.49 0.3M
2021-02-17 74.91 75.86 74.57 75.19 0.2M
2021-02-16 75.48 75.78 74.53 75.44 0.2M
2021-02-15 74.20 76.21 74.20 75.28 0.3M
2021-02-12 74.59 74.59 72.85 73.76 0.3M
2021-02-11 74.31 74.49 72.79 74.26 0.3M
2021-02-10 75.44 76.00 73.76 73.94 0.3M
2021-02-09 74.81 75.82 74.20 75.09 0.3M
2021-02-08 75.38 75.90 74.79 74.79 0.2M
2021-02-05 74.89 75.88 74.65 75.42 0.3M
2021-02-04 73.70 74.77 73.36 74.61 0.6M
2021-02-03 74.99 75.98 73.09 73.46 0.3M
2021-02-02 73.70 75.66 73.36 74.22 0.4M
2021-02-01 73.21 73.54 71.58 73.21 0.2M
2021-01-29 72.42 73.62 71.78 72.67 0.4M
2021-01-28 73.40 74.49 73.01 73.48 0.4M
2021-01-27 74.33 75.42 73.40 74.47 0.5M
2021-01-26 72.77 75.52 72.42 74.20 0.4M
2021-01-25 75.66 75.88 71.19 72.79 0.6M
2021-01-22 76.29 77.48 74.79 75.98 0.4M
2021-01-21 78.05 78.21 76.75 76.75 0.2M
2021-01-20 77.44 78.35 76.81 77.80 0.4M
2021-01-19 76.37 78.11 75.90 77.06 0.3M
2021-01-18 75.80 76.19 75.21 75.98 0.2M
2021-01-15 75.98 77.58 75.50 76.12 0.4M
2021-01-14 73.82 76.31 73.01 76.00 0.3M
2021-01-13 74.47 74.73 73.42 73.42 0.2M
2021-01-12 75.52 77.36 74.39 74.39 0.4M
2021-01-11 75.98 76.17 74.08 74.08 0.6M
2021-01-08 73.21 76.29 72.91 76.29 0.7M
2021-01-07 69.82 69.96 68.46 69.05 0.2M
2021-01-06 69.13 70.67 67.75 69.68 0.4M
2021-01-05 67.37 69.13 67.21 68.48 0.2M
2021-01-04 68.99 70.12 67.31 67.63 0.3M