Aalberts Industries

AALB
🏛️ イギリス →
28.16
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
2025-09-26 28.06 28.76 27.68 28.16 0.0M
2025-09-25 28.80 28.90 28.02 28.75 0.0M
2025-09-24 28.84 28.96 28.52 28.92 0.1M
2025-09-23 28.46 29.62 28.50 28.77 0.0M
2025-09-22 28.77 29.24 28.42 29.01 0.1M
2025-09-19 29.03 29.38 28.78 29.15 0.1M
2025-09-18 29.03 29.46 28.43 28.61 0.0M
2025-09-17 28.21 28.52 28.06 28.33 0.0M
2025-09-16 28.31 28.74 28.20 28.52 0.0M
2025-09-15 28.27 29.07 28.40 28.73 0.1M
2025-09-12 29.01 29.04 28.30 28.98 0.1M
2025-09-11 28.98 29.24 28.80 29.09 0.1M
2025-09-10 29.28 29.52 29.06 29.51 0.2M
2025-09-09 29.22 29.84 29.26 29.57 0.0M
2025-09-08 29.17 29.60 29.22 29.43 0.0M
2025-09-05 29.09 29.54 28.86 28.92 0.1M
2025-09-04 28.71 28.90 28.40 28.61 0.0M
2025-09-03 28.50 28.75 28.32 28.58 0.1M
2025-09-02 30.14 30.14 28.28 28.69 0.0M
2025-09-01 29.74 30.24 29.74 29.97 0.0M
2025-08-29 30.21 30.50 29.92 30.25 0.0M
2025-08-28 30.14 30.66 30.14 30.21 0.0M
2025-08-27 30.37 30.22 29.70 30.10 0.1M
2025-08-26 30.50 30.66 30.04 30.46 0.0M
2025-08-25 30.86 31.02 30.74 30.86 0.1M
2025-08-22 30.50 31.22 30.24 30.29 0.0M
2025-08-21 30.52 30.60 30.20 30.54 0.0M
2025-08-20 30.77 30.68 30.38 30.67 0.1M
2025-08-19 30.25 30.82 30.12 30.16 0.0M
2025-08-18 30.33 31.04 29.92 30.12 0.0M
2025-08-15 30.12 30.50 30.04 30.18 0.0M
2025-08-14 30.00 30.32 29.94 30.04 0.0M
2025-08-13 30.00 30.18 29.92 30.02 0.1M
2025-08-12 29.60 30.20 29.70 29.93 0.0M
2025-08-11 29.45 29.90 29.48 29.81 0.0M
2025-08-08 29.41 29.80 28.84 29.41 0.0M
2025-08-07 28.80 29.40 28.60 28.71 0.0M
2025-08-06 28.75 28.92 28.62 28.84 0.0M
2025-08-05 28.10 28.50 28.00 28.23 0.0M
2025-08-04 28.00 28.26 27.70 28.12 0.0M
2025-08-01 28.10 29.00 27.60 28.12 0.1M
2025-07-31 28.40 28.72 28.04 28.58 0.0M
2025-07-30 29.01 28.92 28.46 28.75 0.0M
2025-07-29 28.58 29.06 27.60 28.54 0.4M
2025-07-28 28.08 28.68 27.92 28.08 0.2M
2025-07-25 27.34 27.94 26.94 27.03 0.1M
2025-07-24 29.62 29.36 26.78 27.22 0.1M
2025-07-23 31.01 31.98 31.16 31.17 0.1M
2025-07-22 31.32 31.20 30.52 31.17 0.1M
2025-07-21 32.21 32.46 31.40 31.83 0.0M
2025-07-18 32.35 32.40 31.80 32.23 0.3M
2025-07-17 32.21 32.98 32.04 32.29 0.0M
2025-07-16 32.04 32.30 31.72 31.91 0.0M
2025-07-15 32.00 32.76 31.98 32.16 0.0M
2025-07-14 32.31 32.76 31.90 32.23 0.0M
2025-07-11 33.45 33.42 32.20 33.38 0.1M
2025-07-10 31.43 33.42 30.82 32.84 0.1M
2025-07-09 31.01 31.50 30.60 30.84 0.1M
2025-07-08 30.67 31.00 30.00 30.61 0.0M
2025-07-07 30.61 30.84 30.42 30.52 0.0M
2025-07-04 30.77 30.84 30.38 30.75 0.0M
2025-07-03 31.17 31.44 30.90 31.20 0.0M
2025-07-02 30.80 31.34 30.14 30.75 0.0M
2025-07-01 30.69 30.74 30.30 30.61 0.0M
2025-06-30 31.57 31.50 30.66 31.45 0.0M
2025-06-27 30.33 31.26 30.30 30.50 0.0M
2025-06-26 30.33 30.28 29.98 30.21 0.0M
2025-06-25 30.44 30.44 29.96 30.37 0.0M
2025-06-24 30.00 30.38 29.96 30.31 0.2M
2025-06-23 29.64 30.04 29.30 29.51 0.1M
2025-06-20 29.78 29.86 29.20 29.72 0.0M
2025-06-19 29.91 29.86 29.56 29.76 0.0M
2025-06-18 30.65 30.68 29.92 30.65 0.0M
2025-06-17 30.94 30.94 30.40 30.56 0.0M
2025-06-16 31.60 31.04 30.70 30.92 0.0M
2025-06-13 30.63 31.08 30.20 30.77 0.0M
2025-06-12 31.49 31.56 30.82 31.49 0.0M
2025-06-11 31.89 32.10 31.67 31.83 0.0M
2025-06-10 31.51 31.90 31.30 31.49 0.0M
2025-06-09 31.32 31.52 31.06 31.11 0.1M
2025-06-06 31.43 32.06 31.12 31.47 0.0M
2025-06-05 31.76 31.90 31.26 31.53 0.0M
2025-06-04 31.24 31.76 31.26 31.34 0.1M
2025-06-03 30.50 31.20 30.20 30.61 0.2M
2025-06-02 30.73 31.20 30.22 30.56 0.1M
2025-05-30 31.22 31.76 30.74 31.13 0.2M
2025-05-29 31.76 31.92 30.86 31.68 0.0M
2025-05-28 30.98 31.36 30.26 30.88 0.0M
2025-05-27 30.69 30.94 30.20 30.33 0.0M
2025-05-26 30.38 30.62 30.22 30.38 0.0M
2025-05-23 30.14 30.64 29.18 30.27 0.0M
2025-05-22 30.50 30.70 30.12 30.40 0.0M
2025-05-21 30.61 31.28 30.38 30.77 0.0M
2025-05-20 30.50 31.20 30.34 30.52 0.0M
2025-05-19 30.06 30.48 29.92 30.23 0.0M
2025-05-16 30.56 31.08 30.26 30.90 0.0M
2025-05-15 31.30 31.16 30.74 31.15 0.0M
2025-05-14 31.38 31.68 30.86 31.55 0.0M
2025-05-13 31.17 31.52 30.88 30.90 0.0M
2025-05-12 30.00 31.44 30.00 30.16 0.0M
2025-05-09 29.64 29.84 29.50 29.60 0.0M
2025-05-08 29.17 29.82 28.64 29.26 0.1M
2025-05-07 28.54 29.26 28.12 28.65 0.0M
2025-05-06 28.82 29.10 28.32 29.05 0.0M
2025-05-05 29.20 29.48 29.02 29.20 0.0M
2025-05-02 28.40 29.42 28.32 29.30 0.0M
2025-05-01 28.98 28.98 28.98 28.98 0.0M
2025-04-30 29.01 29.52 28.56 28.98 0.1M
2025-04-29 28.86 29.28 28.36 28.56 0.0M
2025-04-28 28.54 28.92 28.48 28.65 0.0M
2025-04-25 28.48 28.60 28.18 28.35 0.1M
2025-04-24 27.66 28.02 27.28 27.47 0.1M
2025-04-23 27.24 27.84 26.96 27.15 0.0M
2025-04-22 26.80 26.78 26.20 26.69 0.0M
2025-04-17 27.13 27.62 26.74 27.20 0.0M
2025-04-16 27.11 26.96 26.20 26.56 0.0M
2025-04-15 27.20 27.40 26.76 27.05 0.0M
2025-04-14 26.61 27.10 26.56 26.90 0.0M
2025-04-11 28.00 28.00 26.80 27.72 0.0M
2025-04-10 28.71 28.82 27.33 27.47 0.0M
2025-04-09 26.25 26.38 25.44 25.89 0.0M
2025-04-08 27.70 27.48 26.66 27.15 0.0M
2025-04-07 25.83 27.48 24.26 27.24 0.2M
2025-04-04 28.40 28.52 26.44 26.84 0.2M
2025-04-03 30.33 30.69 28.98 30.06 0.0M
2025-04-02 30.94 31.04 30.36 30.92 0.0M
2025-04-01 31.57 31.58 30.86 31.36 0.0M
2025-03-31 32.00 31.66 30.92 31.45 0.0M
2025-03-28 32.82 32.96 32.02 32.69 0.3M
2025-03-27 32.65 32.87 32.42 32.65 0.0M
2025-03-26 33.43 33.76 33.02 33.26 0.0M
2025-03-25 33.49 33.56 32.88 33.01 0.0M
2025-03-24 33.49 33.58 32.86 33.36 0.0M
2025-03-21 33.49 34.32 32.98 33.72 0.0M
2025-03-20 34.42 34.67 33.68 34.67 0.0M
2025-03-19 34.63 34.90 34.28 34.75 0.1M
2025-03-18 34.88 35.28 34.74 34.82 0.0M
2025-03-17 34.10 34.64 34.05 34.10 0.0M
2025-03-14 33.38 34.28 32.84 33.09 0.0M
2025-03-13 33.97 33.96 32.90 33.93 0.0M
2025-03-12 33.60 34.64 33.66 33.95 0.0M
2025-03-11 34.25 34.90 33.52 34.69 0.0M
2025-03-10 36.50 36.50 34.74 36.44 0.0M
2025-03-07 35.30 36.32 35.16 35.45 0.1M
2025-03-06 34.00 35.48 33.58 35.17 0.0M
2025-03-05 31.66 33.26 31.52 31.89 0.0M
2025-03-04 32.21 32.04 30.90 31.89 0.0M
2025-03-03 32.21 32.60 32.20 32.37 0.0M
2025-02-28 33.38 32.98 32.04 32.90 0.2M
2025-02-27 36.10 35.78 32.72 33.62 0.1M
2025-02-26 35.85 36.74 35.84 35.89 0.0M
2025-02-25 36.00 36.00 35.56 35.83 0.0M
2025-02-24 36.21 36.44 35.64 36.40 0.0M
2025-02-21 36.46 36.68 36.26 36.61 0.0M
2025-02-20 36.29 36.76 36.08 36.54 0.0M
2025-02-19 37.17 37.12 36.28 36.98 0.0M
2025-02-18 36.73 37.32 35.66 36.40 0.0M
2025-02-17 36.00 36.59 35.96 36.00 0.0M
2025-02-14 35.89 36.24 35.58 35.68 0.0M
2025-02-13 35.24 35.70 34.90 35.60 0.0M
2025-02-12 34.82 35.22 34.66 34.86 0.0M
2025-02-11 34.31 34.84 34.22 34.25 0.0M
2025-02-10 33.68 34.26 33.78 33.89 0.0M
2025-02-07 34.04 34.52 33.64 34.31 0.1M
2025-02-06 33.49 34.38 33.48 33.60 0.0M
2025-02-05 33.66 33.58 33.16 33.78 0.0M
2025-02-04 33.57 33.98 33.42 34.00 0.1M
2025-02-03 33.49 33.94 32.82 33.15 0.0M
2025-01-31 34.40 34.66 34.18 34.33 0.0M
2025-01-30 34.29 34.82 34.28 34.21 0.0M
2025-01-29 34.00 34.52 33.92 34.40 0.0M
2025-01-28 33.85 34.40 33.68 33.85 0.0M
2025-01-27 33.72 34.06 33.20 33.34 0.0M
2025-01-24 34.00 34.52 33.94 33.95 0.0M
2025-01-23 33.93 34.16 33.56 34.06 0.0M
2025-01-22 34.10 34.50 34.16 34.21 0.0M
2025-01-21 34.10 34.46 34.00 34.16 0.0M
2025-01-20 34.29 34.48 34.13 34.21 0.1M
2025-01-17 33.05 34.24 33.40 33.53 0.0M
2025-01-16 32.96 33.24 32.70 33.01 0.0M
2025-01-15 32.52 32.56 31.92 32.25 0.0M
2025-01-14 32.88 33.08 32.10 32.90 0.0M
2025-01-13 33.09 33.08 32.06 32.92 0.0M
2025-01-10 34.18 33.82 33.16 33.87 0.0M
2025-01-09 33.89 34.06 33.76 33.89 0.0M
2025-01-08 34.61 34.74 33.88 34.67 0.0M
2025-01-07 34.80 35.02 34.68 34.69 0.0M
2025-01-06 34.56 35.12 34.40 34.40 0.1M
2025-01-03 34.63 34.50 34.14 34.31 0.0M
2025-01-02 34.40 34.60 34.16 34.58 0.0M