Coloplast

COLOb
🏛️ ドイツ →
74.16
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
2025-09-29 73.66 74.62 73.66 74.16 0.0M
2025-09-26 73.78 74.16 73.58 73.74 0.0M
2025-09-25 74.34 76.00 73.70 76.00 0.0M
2025-09-24 77.06 77.06 76.00 76.20 0.0M
2025-09-23 78.08 78.38 77.20 77.20 0.0M
2025-09-22 79.28 79.28 77.80 78.26 0.0M
2025-09-19 79.48 79.84 78.88 79.44 0.0M
2025-09-18 78.80 79.78 78.76 79.58 0.0M
2025-09-17 80.04 80.30 78.52 79.16 0.0M
2025-09-16 81.72 81.72 79.58 79.58 0.0M
2025-09-15 82.36 82.36 81.06 81.98 0.0M
2025-09-12 83.30 83.68 82.48 82.76 0.0M
2025-09-11 84.54 84.54 80.42 81.98 0.0M
2025-09-10 84.12 84.86 84.12 84.78 0.0M
2025-09-09 84.32 85.12 83.66 83.90 0.0M
2025-09-08 83.76 83.76 83.10 83.50 0.0M
2025-09-05 83.02 84.34 83.02 84.34 0.0M
2025-09-04 83.50 83.62 82.52 82.68 0.0M
2025-09-03 82.76 83.72 82.72 83.22 0.0M
2025-09-02 84.32 85.68 82.00 83.02 0.0M
2025-09-01 83.02 83.58 83.02 83.58 0.0M
2025-08-29 82.04 82.78 81.90 82.14 0.0M
2025-08-28 81.78 82.24 81.40 81.64 0.0M
2025-08-27 81.72 82.56 81.72 82.12 0.0M
2025-08-26 82.46 83.20 81.98 83.02 0.0M
2025-08-25 82.70 82.70 82.30 82.30 0.0M
2025-08-22 82.82 83.32 82.20 82.42 0.0M
2025-08-21 83.48 84.90 83.00 84.40 0.0M
2025-08-20 81.96 86.62 81.76 84.70 0.0M
2025-08-19 79.90 80.96 79.08 80.96 0.0M
2025-08-18 81.40 83.64 80.98 83.64 0.0M
2025-08-15 80.98 81.76 80.72 80.98 0.0M
2025-08-14 81.00 81.00 80.38 80.38 0.0M
2025-08-13 81.42 81.42 80.34 81.04 0.0M
2025-08-12 81.40 81.40 80.82 81.22 0.0M
2025-08-11 80.70 81.12 80.60 81.12 0.0M
2025-08-08 81.54 81.54 80.48 80.54 0.0M
2025-08-07 79.22 81.32 79.22 80.94 0.0M
2025-08-06 80.58 80.64 79.00 79.24 0.0M
2025-08-05 80.74 80.76 80.74 80.76 0.0M
2025-08-04 80.12 80.28 80.04 80.28 0.0M
2025-08-01 79.76 79.90 79.36 79.36 0.0M
2025-07-31 82.00 82.00 81.12 81.12 0.0M
2025-07-30 83.56 83.56 82.48 82.90 0.0M
2025-07-29 84.00 84.44 83.96 84.06 0.0M
2025-07-28 84.20 84.20 83.20 83.76 0.0M
2025-07-25 82.72 83.48 82.60 83.48 0.0M
2025-07-24 82.78 83.76 82.70 83.76 0.0M
2025-07-23 82.18 82.80 82.18 82.72 0.0M
2025-07-22 80.74 81.58 80.74 81.14 0.0M
2025-07-21 81.42 81.50 80.96 80.96 0.0M
2025-07-18 81.40 81.40 81.22 81.22 0.0M
2025-07-17 80.56 82.00 80.56 81.54 0.0M
2025-07-16 81.00 81.78 80.14 80.78 0.0M
2025-07-15 78.10 81.14 78.00 81.14 0.0M
2025-07-14 80.80 80.80 80.80 80.80 0.0M
2025-07-11 81.50 81.50 80.62 80.62 0.0M
2025-07-10 82.36 82.44 81.76 82.40 0.0M
2025-07-09 81.14 81.42 80.88 80.88 0.0M
2025-07-08 80.28 81.64 80.28 81.64 0.0M
2025-07-07 80.32 81.06 79.68 79.68 0.0M
2025-07-04 79.50 80.72 79.50 80.72 0.0M
2025-07-03 79.90 80.44 79.90 80.44 0.0M
2025-07-02 80.92 81.30 80.42 80.42 0.0M
2025-07-01 80.70 80.70 78.26 80.36 0.0M
2025-06-30 81.00 81.70 80.02 80.06 0.0M
2025-06-27 81.58 81.58 80.00 81.08 0.0M
2025-06-26 81.10 81.10 80.88 80.88 0.0M
2025-06-25 81.72 82.02 81.72 81.88 0.0M
2025-06-24 82.82 82.82 81.66 81.82 0.0M
2025-06-23 81.86 81.98 81.66 81.98 0.0M
2025-06-20 82.32 82.36 82.04 82.16 0.0M
2025-06-19 81.52 81.82 81.52 81.82 0.0M
2025-06-18 82.12 82.12 80.30 80.94 0.0M
2025-06-17 85.14 85.14 84.00 84.28 0.0M
2025-06-16 85.88 86.10 85.16 86.10 0.0M
2025-06-13 84.84 86.56 84.78 86.56 0.0M
2025-06-12 85.80 85.84 85.00 85.08 0.0M
2025-06-11 85.12 85.90 85.12 85.26 0.0M
2025-06-10 85.18 85.24 85.18 85.24 0.0M
2025-06-09 84.26 84.40 84.26 84.40 0.0M
2025-06-06 82.36 84.46 82.36 84.46 0.0M
2025-06-05 83.36 83.84 83.36 83.84 0.0M
2025-06-04 83.42 84.64 83.42 84.12 0.0M
2025-06-03 83.48 83.48 83.00 83.22 0.0M
2025-06-02 84.44 85.18 84.00 84.00 0.0M
2025-05-30 85.78 85.78 85.78 85.78 0.0M
2025-05-29 85.24 86.06 85.24 85.94 0.0M
2025-05-28 86.08 86.50 85.00 86.50 0.0M
2025-05-27 85.66 87.50 85.66 87.50 0.0M
2025-05-26 85.10 87.00 84.64 87.00 0.0M
2025-05-23 85.76 85.76 84.00 84.42 0.0M
2025-05-22 86.38 86.62 84.88 85.46 0.0M
2025-05-21 86.96 87.00 86.58 86.78 0.0M
2025-05-20 86.18 87.16 86.18 87.10 0.0M
2025-05-19 85.92 86.34 85.70 86.22 0.0M
2025-05-16 86.50 87.50 86.38 87.50 0.0M
2025-05-15 84.64 85.62 84.64 85.20 0.0M
2025-05-14 84.76 85.02 84.74 85.02 0.0M
2025-05-13 85.68 85.84 84.90 85.56 0.0M
2025-05-12 85.02 85.76 84.50 85.12 0.0M
2025-05-09 87.10 87.10 85.32 86.66 0.0M
2025-05-08 87.58 87.58 86.72 86.72 0.0M
2025-05-07 86.86 87.08 85.76 85.76 0.0M
2025-05-06 88.06 88.74 86.60 87.84 0.0M
2025-05-05 93.02 93.90 92.84 93.90 0.0M
2025-05-02 93.94 94.50 93.92 93.94 0.0M
2025-04-30 99.26 99.26 96.92 96.92 0.0M
2025-04-29 97.76 98.08 97.62 97.62 0.0M
2025-04-28 97.48 97.92 97.42 97.44 0.0M
2025-04-25 97.64 97.66 97.26 97.26 0.0M
2025-04-24 95.42 96.06 95.42 95.92 0.0M
2025-04-23 95.34 95.94 95.34 95.40 0.0M
2025-04-22 94.30 94.80 93.80 94.80 0.0M
2025-04-17 95.02 95.02 93.60 93.60 0.0M
2025-04-16 93.18 94.86 93.18 94.86 0.0M
2025-04-15 94.06 94.12 93.74 94.12 0.0M
2025-04-14 94.38 94.84 92.98 92.98 0.0M
2025-04-09 90.94 91.26 89.64 89.94 0.0M
2025-04-08 90.90 93.80 90.00 93.80 0.0M
2025-04-07 89.22 90.88 89.08 90.10 0.0M
2025-04-04 96.46 96.48 95.76 95.76 0.0M
2025-04-03 93.66 93.90 93.00 93.90 0.0M
2025-04-02 94.12 96.20 93.94 95.24 0.0M
2025-04-01 98.56 98.56 97.26 97.48 0.0M
2025-03-31 97.50 97.50 96.70 96.70 0.0M
2025-03-28 99.36 99.36 98.54 98.62 0.0M
2025-03-27 97.12 97.82 97.12 97.82 0.0M
2025-03-26 97.50 97.50 96.54 96.54 0.0M
2025-03-25 97.72 97.94 97.58 97.94 0.0M
2025-03-24 97.24 97.62 97.00 97.32 0.0M
2025-03-21 98.10 98.10 97.38 97.38 0.0M
2025-03-20 98.46 98.72 97.74 97.74 0.0M
2025-03-19 97.96 98.48 97.34 98.48 0.0M
2025-03-18 98.34 98.34 97.54 97.54 0.0M
2025-03-17 97.48 97.94 97.32 97.32 0.0M
2025-03-14 97.80 98.00 97.24 97.36 0.0M
2025-03-13 97.36 98.46 96.92 97.66 0.0M
2025-03-12 98.02 98.02 97.34 97.84 0.0M
2025-03-11 99.62 99.62 98.32 98.32 0.0M
2025-03-10 100.05 100.40 99.90 100.40 0.0M
2025-03-07 99.02 100.15 99.02 99.90 0.0M
2025-03-06 101.00 101.00 98.84 100.20 0.0M
2025-03-05 102.75 103.25 102.75 102.85 0.0M
2025-03-04 103.65 104.25 102.65 102.65 0.0M
2025-03-03 104.95 104.95 103.35 103.35 0.0M
2025-02-28 103.45 103.45 102.75 102.75 0.0M
2025-02-27 103.55 104.35 103.50 104.25 0.0M
2025-02-26 106.60 106.60 104.00 104.20 0.0M
2025-02-25 107.80 107.80 107.00 107.00 0.0M
2025-02-24 107.45 108.10 107.45 108.10 0.0M
2025-02-21 106.70 107.20 106.70 107.20 0.0M
2025-02-20 106.05 106.60 106.05 106.60 0.0M
2025-02-19 106.20 107.00 106.20 106.80 0.0M
2025-02-18 106.50 107.30 106.00 106.90 0.0M
2025-02-17 106.25 106.45 106.25 106.45 0.0M
2025-02-14 106.40 106.85 106.35 106.85 0.0M
2025-02-13 106.80 106.80 106.00 106.25 0.0M
2025-02-12 107.75 107.75 106.00 106.40 0.0M
2025-02-11 107.55 107.60 107.20 107.20 0.0M
2025-02-10 105.05 105.80 105.05 105.10 0.0M
2025-02-07 104.40 105.25 104.40 105.00 0.0M
2025-02-06 105.80 105.80 105.80 105.80 0.0M
2025-02-05 106.95 107.40 106.05 107.40 0.0M
2025-02-04 112.00 113.40 106.55 107.65 0.0M
2025-02-03 109.95 111.35 109.05 110.30 0.0M
2025-01-31 111.45 111.45 111.15 111.35 0.0M
2025-01-30 111.85 112.25 111.70 112.25 0.0M
2025-01-29 112.10 112.10 111.40 111.40 0.0M
2025-01-28 112.15 112.15 110.30 110.30 0.0M
2025-01-27 108.85 110.35 108.85 110.35 0.0M
2025-01-24 108.35 108.65 108.35 108.65 0.0M
2025-01-23 109.65 109.70 108.75 108.75 0.0M
2025-01-22 111.90 112.05 109.95 109.95 0.0M
2025-01-21 108.95 109.65 108.45 109.65 0.0M
2025-01-20 108.35 109.00 105.90 105.90 0.0M
2025-01-17 106.75 108.35 106.75 108.35 0.0M
2025-01-16 105.85 107.10 105.85 107.10 0.0M
2025-01-15 106.05 106.50 105.90 106.50 0.0M
2025-01-14 106.15 106.15 106.15 106.15 0.0M
2025-01-13 106.10 106.70 106.10 106.70 0.0M
2025-01-10 105.60 106.65 105.60 106.65 0.0M
2025-01-09 106.05 106.25 105.90 106.25 0.0M
2025-01-08 106.25 106.25 106.25 106.25 0.0M
2025-01-07 104.40 105.50 104.25 105.45 0.0M
2025-01-06 104.50 104.60 104.00 104.60 0.0M
2025-01-03 104.30 106.00 104.30 105.75 0.0M
2025-01-02 105.90 105.90 105.05 105.05 0.0M