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
2024-12-31 34.37 34.38 33.98 33.93 0.0M
2024-12-30 34.58 34.26 33.92 34.10 0.0M
2024-12-27 34.21 34.48 33.98 34.29 0.0M
2024-12-24 33.97 34.22 33.96 33.91 0.0M
2024-12-23 33.74 33.82 33.56 33.55 0.0M
2024-12-20 33.49 34.04 33.04 33.26 0.0M
2024-12-19 34.50 34.60 33.54 34.23 0.0M
2024-12-18 34.71 35.36 34.94 35.05 0.0M
2024-12-17 34.90 35.18 34.98 35.01 0.0M
2024-12-16 35.01 35.26 34.72 34.98 0.0M
2024-12-13 35.97 35.86 35.06 35.60 0.1M
2024-12-12 35.49 35.80 35.20 35.74 0.0M
2024-12-11 36.94 36.80 35.72 36.75 0.0M
2024-12-10 38.61 38.46 36.88 37.85 0.0M
2024-12-09 37.74 38.38 37.72 38.31 0.0M
2024-12-06 37.30 37.70 37.16 37.26 0.0M
2024-12-05 37.01 37.34 37.06 37.17 0.0M
2024-12-04 36.21 37.22 36.44 36.42 0.0M
2024-12-03 36.21 36.76 36.50 36.46 0.0M
2024-12-02 36.61 36.80 35.80 36.21 0.0M
2024-11-29 34.88 36.60 35.84 35.81 0.0M
2024-11-28 34.06 34.52 34.28 34.37 0.0M
2024-11-27 33.89 34.16 33.82 33.93 0.0M
2024-11-26 34.29 34.56 33.90 34.08 0.0M
2024-11-25 34.06 34.66 34.24 34.33 0.0M
2024-11-22 34.14 34.24 33.59 34.04 0.0M
2024-11-21 34.44 34.00 33.58 33.89 0.0M
2024-11-20 34.69 35.00 34.04 34.94 0.2M
2024-11-19 35.49 35.42 34.44 35.57 0.0M
2024-11-18 35.72 35.34 35.04 35.38 0.0M
2024-11-15 35.01 35.48 34.32 34.94 0.0M
2024-11-14 34.61 35.36 34.40 34.56 0.0M
2024-11-13 34.80 34.92 34.14 34.94 0.1M
2024-11-12 35.66 35.48 35.00 35.20 0.0M
2024-11-11 34.80 36.08 35.30 35.34 0.0M
2024-11-08 35.49 36.11 34.86 36.12 0.0M
2024-11-07 33.51 35.52 33.50 35.43 0.0M
2024-11-06 32.90 34.46 32.84 33.20 0.0M
2024-11-05 33.17 33.54 33.10 33.28 0.0M
2024-11-04 33.41 33.64 33.30 33.55 0.1M
2024-11-01 33.13 33.48 33.04 33.30 0.0M
2024-10-31 33.97 33.46 32.90 33.36 0.0M
2024-10-30 33.60 33.78 33.34 33.70 0.1M
2024-10-29 33.60 34.00 33.65 34.04 0.0M
2024-10-28 33.89 34.24 33.70 34.18 0.0M
2024-10-25 34.00 34.22 33.76 33.78 0.0M
2024-10-24 34.35 35.20 33.92 34.63 0.0M
2024-10-23 33.70 33.54 33.26 33.55 0.0M
2024-10-22 32.88 33.62 32.90 32.96 0.0M
2024-10-21 33.68 33.64 32.70 33.51 0.0M
2024-10-18 33.93 34.10 33.54 33.66 0.0M
2024-10-17 34.00 34.08 33.38 33.97 0.1M
2024-10-16 34.48 34.58 34.02 34.23 0.0M
2024-10-15 34.80 34.98 34.24 34.84 0.0M
2024-10-14 34.71 34.76 34.44 34.44 0.0M
2024-10-11 34.10 34.60 34.36 34.35 0.0M
2024-10-10 34.80 34.66 34.20 34.63 0.0M
2024-10-09 34.33 34.76 34.22 34.29 0.1M
2024-10-08 35.01 34.65 33.94 34.75 0.0M
2024-10-07 36.27 35.46 35.04 36.04 0.0M
2024-10-04 35.01 36.12 35.40 35.28 0.0M
2024-10-03 35.66 35.92 35.32 35.87 0.0M
2024-10-02 35.57 36.04 35.50 35.81 0.0M
2024-10-01 36.52 36.62 35.82 36.67 0.0M
2024-09-30 37.01 36.78 36.24 36.65 0.0M
2024-09-27 36.48 36.90 36.12 36.21 0.0M
2024-09-26 35.13 36.50 35.38 35.43 0.0M
2024-09-25 35.49 35.14 34.66 34.94 0.0M
2024-09-24 35.36 35.82 35.26 35.60 0.0M
2024-09-23 34.90 35.30 34.54 34.77 0.0M
2024-09-20 36.18 36.02 34.82 35.83 0.0M
2024-09-19 34.00 35.90 34.46 34.46 0.0M
2024-09-18 34.46 34.22 33.98 34.12 0.3M
2024-09-17 34.21 34.46 34.14 34.16 0.0M
2024-09-16 34.50 34.52 33.98 34.46 0.0M
2024-09-13 34.16 34.66 34.10 34.00 0.0M
2024-09-12 33.51 34.34 33.88 34.00 0.0M
2024-09-11 33.95 34.14 33.38 33.81 0.0M
2024-09-10 33.95 33.86 33.56 33.62 0.0M
2024-09-09 33.64 33.84 33.56 33.66 0.0M
2024-09-06 34.58 34.26 33.40 34.10 0.0M
2024-09-05 34.33 34.76 34.22 34.44 0.0M
2024-09-04 35.03 34.72 34.13 34.12 0.0M
2024-09-03 35.47 35.62 34.62 35.36 0.0M
2024-09-02 35.47 35.32 34.82 35.22 0.0M
2024-08-30 35.13 35.42 35.00 34.86 0.0M
2024-08-29 34.61 35.10 34.76 34.77 0.0M
2024-08-28 34.33 34.94 34.66 34.84 0.0M
2024-08-27 34.50 34.74 34.46 34.63 0.0M
2024-08-26 34.44 35.08 34.28 34.44 0.0M
2024-08-23 34.67 35.04 34.40 34.50 0.0M
2024-08-22 34.50 34.70 34.34 34.29 0.1M
2024-08-21 34.27 34.44 33.78 33.78 0.2M
2024-08-20 34.16 34.26 33.94 34.25 0.0M
2024-08-19 33.89 34.36 33.76 33.78 0.0M
2024-08-16 34.08 34.06 33.56 33.91 0.0M
2024-08-15 33.01 34.00 33.26 33.36 0.0M
2024-08-14 33.74 33.60 33.26 33.55 0.1M
2024-08-13 33.64 33.52 33.20 33.55 0.0M
2024-08-12 33.41 33.76 33.34 33.49 0.4M
2024-08-09 33.64 33.70 33.24 33.43 0.0M
2024-08-08 33.76 33.62 33.02 33.51 0.0M
2024-08-07 33.53 34.26 33.64 33.85 0.0M
2024-08-06 33.68 34.18 33.14 34.00 0.0M
2024-08-05 32.18 33.76 31.46 32.71 0.0M
2024-08-02 34.00 33.96 32.84 33.66 0.0M
2024-08-01 35.11 35.26 34.30 35.15 0.1M
2024-07-31 35.20 36.16 35.30 35.60 0.1M
2024-07-30 35.11 35.64 35.20 35.34 0.0M
2024-07-29 36.10 36.66 35.34 36.33 0.0M
2024-07-26 36.54 36.44 35.88 36.14 0.0M
2024-07-25 39.01 38.48 36.32 37.72 0.0M
2024-07-24 40.84 40.52 39.96 40.37 0.0M
2024-07-23 41.32 41.30 40.76 41.24 0.2M
2024-07-22 39.51 41.16 40.06 39.97 0.0M
2024-07-19 40.10 40.32 39.66 40.10 0.0M
2024-07-18 40.35 41.42 40.28 40.52 0.0M
2024-07-17 40.52 40.74 40.10 40.29 0.2M
2024-07-16 40.21 40.58 39.86 40.06 0.0M
2024-07-15 40.10 40.60 39.94 40.12 0.0M
2024-07-12 39.13 40.32 38.82 39.01 0.0M
2024-07-11 38.88 39.10 38.68 39.05 0.0M
2024-07-10 38.88 38.64 38.00 38.16 0.0M
2024-07-09 37.70 39.28 38.16 39.24 0.0M
2024-07-08 39.11 39.60 39.03 39.03 0.1M
2024-07-05 39.01 39.48 38.42 38.84 0.0M
2024-07-04 39.30 39.26 38.70 39.05 0.0M
2024-07-03 39.01 38.96 38.42 38.48 0.0M
2024-07-02 38.58 38.36 37.88 38.06 0.1M
2024-07-01 38.16 38.58 38.16 38.56 0.0M
2024-06-28 37.55 38.44 37.90 38.42 0.0M
2024-06-27 38.58 38.30 37.91 37.91 0.1M
2024-06-26 38.06 40.58 37.90 38.33 0.1M
2024-06-25 40.35 41.68 40.26 41.17 0.0M
2024-06-24 41.03 41.96 40.56 40.77 0.0M
2024-06-21 41.13 41.68 40.70 41.62 0.0M
2024-06-20 41.70 41.90 41.51 41.51 0.1M
2024-06-19 41.76 41.56 41.18 41.43 0.0M
2024-06-18 41.01 42.08 41.30 41.93 0.0M
2024-06-17 41.87 41.98 41.36 41.68 0.0M
2024-06-14 40.80 42.16 40.88 42.02 0.0M
2024-06-13 42.61 43.14 42.12 43.01 0.0M
2024-06-12 43.01 43.63 42.52 42.58 0.0M
2024-06-11 42.21 43.12 42.46 42.96 0.0M
2024-06-10 42.90 42.84 42.56 42.61 0.1M
2024-06-07 42.98 43.38 42.72 43.17 0.0M
2024-06-06 43.76 43.66 43.28 43.45 0.0M
2024-06-05 43.49 43.32 42.84 42.84 0.0M
2024-06-04 42.58 44.22 42.56 43.57 0.0M
2024-06-03 43.81 44.38 43.66 44.23 0.0M
2024-05-31 43.81 43.82 43.20 43.68 0.0M
2024-05-30 43.72 43.94 43.72 43.78 0.0M
2024-05-29 44.00 45.09 44.16 45.09 0.2M
2024-05-28 44.84 46.46 45.12 46.46 0.0M
2024-05-27 45.81 45.96 45.20 45.78 0.0M
2024-05-24 46.20 46.42 46.08 46.08 0.0M
2024-05-23 46.29 46.74 46.31 46.31 0.0M
2024-05-22 46.40 46.64 45.98 46.48 0.0M
2024-05-21 47.15 48.66 47.92 48.55 0.0M
2024-05-20 48.02 48.28 47.84 47.92 0.1M
2024-05-17 48.25 47.84 47.40 47.78 0.0M
2024-05-16 48.15 48.66 47.94 48.36 0.0M
2024-05-15 48.20 48.50 47.56 47.69 0.0M
2024-05-14 47.49 47.70 46.78 46.96 0.0M
2024-05-13 47.49 47.52 47.10 47.43 0.1M
2024-05-10 46.77 47.60 47.07 47.07 0.0M
2024-05-09 46.92 47.50 47.22 47.41 0.0M
2024-05-08 46.69 46.98 46.23 46.23 0.1M
2024-05-07 46.10 46.26 45.88 46.00 0.3M
2024-05-06 45.89 45.70 45.34 45.62 0.0M
2024-05-03 44.80 45.56 44.70 44.71 0.0M
2024-05-02 44.50 44.82 44.42 44.65 0.2M
2024-05-01 44.54 45.01 45.01 45.01 0.0M
2024-04-30 45.10 45.18 44.86 45.01 0.0M
2024-04-29 44.73 45.06 44.62 44.77 0.0M
2024-04-26 44.50 44.70 44.12 44.12 0.0M
2024-04-25 44.00 44.34 43.54 44.16 0.1M
2024-04-24 44.12 44.82 44.42 44.58 0.0M
2024-04-23 44.52 44.56 43.56 43.60 0.0M
2024-04-22 43.42 43.82 43.42 43.64 0.0M
2024-04-19 43.47 43.44 42.82 43.11 0.0M
2024-04-18 44.00 43.96 43.66 43.87 0.0M
2024-04-17 43.49 43.88 43.58 43.85 0.0M
2024-04-16 43.72 44.42 43.50 43.78 0.0M
2024-04-15 44.31 44.84 44.36 44.42 0.0M
2024-04-12 44.69 45.60 44.58 45.51 0.1M
2024-04-11 45.01 46.22 45.00 45.87 0.0M
2024-04-10 45.49 46.48 45.52 46.37 0.1M
2024-04-09 46.46 46.34 45.82 46.02 0.0M
2024-04-08 45.85 46.28 45.80 45.81 0.0M
2024-04-05 45.81 45.76 45.02 45.34 0.0M
2024-04-04 45.74 46.06 45.74 45.81 0.1M
2024-04-03 45.36 45.74 44.66 44.94 0.0M
2024-04-02 45.22 45.68 44.59 45.22 0.0M
2024-03-28 44.84 44.82 44.17 44.56 0.0M
2024-03-27 44.42 44.66 44.34 44.60 0.0M
2024-03-26 44.60 44.64 44.23 44.23 0.0M
2024-03-25 44.51 44.80 44.20 44.69 0.0M
2024-03-22 45.20 45.28 44.77 45.17 0.0M
2024-03-21 45.00 45.02 44.13 44.72 0.0M
2024-03-20 44.33 44.12 43.30 44.04 0.0M
2024-03-19 43.82 44.17 43.66 43.94 0.0M
2024-03-18 44.68 44.65 44.11 44.47 0.0M
2024-03-15 43.88 44.16 43.24 43.58 0.0M
2024-03-14 43.95 44.28 43.61 44.20 0.1M
2024-03-13 44.02 44.17 43.43 43.59 0.0M
2024-03-12 43.34 43.31 42.81 42.98 0.0M
2024-03-11 42.27 42.67 41.91 41.91 0.0M
2024-03-08 41.71 42.54 41.70 41.91 0.0M
2024-03-07 41.58 42.14 41.66 41.87 0.0M
2024-03-06 42.46 42.10 41.31 41.63 0.0M
2024-03-05 41.76 42.42 41.39 42.21 0.0M
2024-03-04 42.43 42.36 41.71 41.98 0.1M
2024-03-01 42.18 41.84 41.39 41.84 0.1M
2024-02-29 41.75 41.80 41.38 41.44 0.0M
2024-02-28 41.00 41.26 40.72 41.03 0.1M
2024-02-27 41.20 41.60 40.86 41.41 0.1M
2024-02-26 40.95 41.00 39.81 40.03 0.0M
2024-02-23 40.48 40.00 39.24 39.35 0.1M
2024-02-22 40.00 41.25 36.82 40.06 0.2M
2024-02-21 37.29 37.04 36.64 36.92 0.0M
2024-02-20 36.57 37.17 36.61 37.17 0.0M
2024-02-19 37.00 37.33 36.95 37.16 0.0M
2024-02-16 37.51 37.50 37.07 37.12 0.0M
2024-02-15 37.21 37.15 36.58 36.65 0.0M
2024-02-14 36.42 36.14 35.71 35.78 0.1M
2024-02-13 36.14 36.15 35.29 36.15 0.0M
2024-02-12 36.13 36.48 36.14 36.14 0.0M
2024-02-09 36.00 36.22 35.89 36.20 0.0M
2024-02-08 36.02 36.18 35.58 35.86 0.0M
2024-02-07 35.91 36.51 35.84 36.44 0.1M
2024-02-06 36.31 36.24 35.59 35.95 0.1M
2024-02-05 35.54 36.65 35.63 36.47 0.1M
2024-02-02 36.51 37.18 36.42 37.07 0.1M
2024-02-01 36.71 37.10 36.73 36.85 0.1M
2024-01-31 36.91 37.41 36.95 37.41 0.0M
2024-01-30 37.24 37.83 37.10 37.28 0.0M
2024-01-29 37.11 37.65 36.89 37.26 0.0M
2024-01-26 37.68 37.79 37.05 37.25 0.0M
2024-01-25 37.07 37.39 36.92 37.33 0.0M
2024-01-24 37.00 37.49 37.02 37.49 0.0M
2024-01-23 37.15 36.96 36.44 36.82 0.0M
2024-01-22 36.71 37.01 36.47 36.87 0.0M
2024-01-19 36.34 37.10 36.09 36.80 0.2M
2024-01-18 36.34 36.71 35.63 35.98 0.1M
2024-01-17 35.85 36.17 35.40 35.40 0.0M
2024-01-16 35.80 36.33 35.86 36.17 0.0M
2024-01-15 36.51 37.46 36.63 37.31 0.0M
2024-01-12 37.11 38.24 37.35 37.99 0.1M
2024-01-11 37.68 37.90 37.56 37.68 0.0M
2024-01-10 37.11 37.51 37.09 37.29 0.0M
2024-01-09 37.37 37.47 36.92 37.35 0.0M
2024-01-08 36.70 37.21 36.50 36.66 0.0M
2024-01-05 36.45 36.72 35.90 36.67 0.0M
2024-01-04 37.60 38.06 37.52 37.64 0.0M
2024-01-03 39.00 39.00 37.52 38.95 0.0M
2024-01-02 39.53 39.73 38.84 39.51 0.0M