Beiersdorf AG

BEIG
🏛️ ドイツ →
91.78
最終更新: 2025-10-07
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
2022-12-30 107.35 107.80 107.25 107.25 0.0M
2022-12-29 106.10 107.85 106.00 107.20 0.0M
2022-12-28 107.50 107.75 106.20 106.70 0.0M
2022-12-27 106.45 107.50 106.15 107.50 0.0M
2022-12-23 106.45 106.70 106.20 106.55 0.0M
2022-12-22 107.75 108.20 105.90 105.95 0.0M
2022-12-21 105.90 107.85 105.75 107.55 0.0M
2022-12-20 106.00 107.20 105.80 105.80 0.0M
2022-12-19 107.10 107.10 106.20 106.40 0.0M
2022-12-16 106.65 106.95 105.85 106.65 0.0M
2022-12-15 107.95 108.20 106.00 106.00 0.0M
2022-12-14 106.80 108.85 105.95 108.55 0.0M
2022-12-13 107.70 108.30 106.05 106.65 0.0M
2022-12-12 107.80 107.95 106.50 107.90 0.0M
2022-12-09 106.50 107.00 105.55 105.80 0.0M
2022-12-08 105.65 107.00 105.65 106.50 0.0M
2022-12-07 105.40 106.10 104.95 105.30 0.0M
2022-12-06 105.50 105.55 104.85 104.85 0.0M
2022-12-05 105.55 105.90 103.85 104.60 0.0M
2022-12-02 105.50 105.95 105.00 105.95 0.0M
2022-12-01 104.55 105.85 104.15 105.45 0.0M
2022-11-30 103.00 104.65 103.00 104.30 0.0M
2022-11-29 104.95 104.95 102.95 102.95 0.0M
2022-11-28 104.70 104.80 103.50 104.15 0.0M
2022-11-25 105.00 105.30 104.30 105.00 0.0M
2022-11-24 104.15 105.60 103.60 104.85 0.0M
2022-11-23 103.70 104.70 102.45 104.35 0.0M
2022-11-22 103.05 104.20 102.35 104.05 0.0M
2022-11-21 102.30 103.60 101.80 103.10 0.0M
2022-11-18 102.25 103.10 101.85 102.25 0.0M
2022-11-17 101.15 102.25 100.70 102.25 0.0M
2022-11-16 98.34 101.35 98.34 101.15 0.0M
2022-11-15 98.98 100.30 98.00 98.62 0.0M
2022-11-14 98.26 99.72 97.96 98.08 0.0M
2022-11-11 100.95 101.45 97.36 98.10 0.0M
2022-11-10 97.72 101.20 97.72 100.25 0.0M
2022-11-09 97.00 98.56 96.66 98.10 0.0M
2022-11-08 96.46 97.50 95.50 96.94 0.0M
2022-11-07 96.78 97.22 96.18 96.28 0.0M
2022-11-04 94.60 97.40 94.38 96.68 0.0M
2022-11-03 93.74 95.26 93.42 93.90 0.0M
2022-11-02 95.36 96.80 93.42 93.74 0.0M
2022-11-01 97.54 97.54 94.80 95.58 0.0M
2022-10-31 96.94 98.00 96.60 96.92 0.0M
2022-10-28 96.78 96.96 94.28 96.60 0.0M
2022-10-27 101.70 101.70 96.46 97.14 0.0M
2022-10-26 101.75 101.75 98.00 99.76 0.0M
2022-10-25 100.65 101.95 100.05 101.95 0.0M
2022-10-24 99.64 100.85 99.64 100.10 0.0M
2022-10-21 99.76 100.10 98.60 99.86 0.0M
2022-10-20 99.68 100.35 99.26 99.90 0.0M
2022-10-19 100.85 101.10 99.32 99.38 0.0M
2022-10-18 100.60 101.15 99.76 100.65 0.0M
2022-10-17 100.50 100.60 99.50 99.84 0.0M
2022-10-14 100.90 101.50 99.80 100.40 0.0M
2022-10-13 100.65 100.65 97.78 100.15 0.0M
2022-10-12 100.55 101.25 100.20 100.45 0.0M
2022-10-11 99.56 101.45 99.56 100.65 0.0M
2022-10-10 100.05 100.50 99.52 100.30 0.0M
2022-10-07 101.10 102.10 101.10 101.35 0.0M
2022-10-06 101.90 102.00 100.65 101.65 0.0M
2022-10-05 100.75 101.95 100.45 101.60 0.0M
2022-10-04 98.56 101.00 98.56 100.50 0.0M
2022-10-03 100.40 100.40 98.26 98.26 0.0M
2022-09-30 100.00 101.10 99.90 100.80 0.0M
2022-09-29 100.75 101.50 99.42 100.05 0.0M
2022-09-28 100.85 101.80 99.48 101.25 0.0M
2022-09-27 101.30 102.50 100.65 101.50 0.0M
2022-09-26 98.72 101.50 98.70 100.70 0.0M
2022-09-23 99.22 102.00 99.22 99.86 0.0M
2022-09-22 102.10 103.15 98.96 99.06 0.0M
2022-09-21 101.90 103.50 100.80 102.05 0.0M
2022-09-20 101.80 103.65 101.70 101.95 0.0M
2022-09-19 102.70 102.70 101.60 101.60 0.0M
2022-09-16 102.80 103.45 102.05 102.25 0.0M
2022-09-15 103.35 104.30 103.35 103.45 0.0M
2022-09-14 103.70 104.20 102.90 103.45 0.0M
2022-09-13 104.70 106.00 103.90 103.95 0.0M
2022-09-12 102.60 105.15 102.60 104.70 0.0M
2022-09-09 100.65 102.50 100.45 102.30 0.0M
2022-09-08 101.95 102.00 98.20 99.96 0.0M
2022-09-07 100.75 102.20 100.75 101.90 0.0M
2022-09-06 100.55 101.70 100.30 101.20 0.0M
2022-09-05 99.04 100.55 98.26 100.40 0.0M
2022-09-02 100.00 101.30 99.68 100.45 0.0M
2022-09-01 100.55 100.65 99.14 100.15 0.0M
2022-08-31 101.15 101.55 99.80 100.50 0.0M
2022-08-30 103.40 103.75 100.70 100.70 0.0M
2022-08-29 102.00 103.65 102.00 103.35 0.0M
2022-08-26 104.30 105.05 102.90 102.90 0.0M
2022-08-25 103.95 105.00 103.75 104.15 0.0M
2022-08-24 101.90 104.30 101.90 103.90 0.0M
2022-08-23 102.65 102.65 101.20 101.85 0.0M
2022-08-22 103.30 103.45 102.40 103.20 0.0M
2022-08-19 102.45 103.85 102.45 103.50 0.0M
2022-08-18 102.10 103.05 102.10 102.95 0.0M
2022-08-17 102.90 103.25 102.20 102.60 0.0M
2022-08-16 102.20 103.25 102.10 102.85 0.0M
2022-08-15 101.70 102.75 101.55 102.20 0.0M
2022-08-12 101.95 102.25 101.25 102.25 0.0M
2022-08-11 102.60 103.05 101.30 101.90 0.0M
2022-08-10 101.50 102.70 100.70 102.35 0.0M
2022-08-09 102.60 102.60 101.50 102.15 0.0M
2022-08-08 101.60 103.50 99.76 102.75 0.0M
2022-08-05 102.75 105.60 101.60 102.05 0.0M
2022-08-04 103.25 105.80 102.00 104.25 0.0M
2022-08-03 102.35 102.60 100.90 102.55 0.0M
2022-08-02 102.00 102.35 101.40 102.20 0.0M
2022-08-01 100.75 102.30 100.20 101.85 0.0M
2022-07-29 101.00 102.00 100.40 100.70 0.0M
2022-07-28 100.70 101.40 99.68 100.50 0.0M
2022-07-27 100.65 102.50 100.10 100.85 0.0M
2022-07-26 99.70 100.85 99.70 100.25 0.0M
2022-07-25 99.18 100.50 98.96 99.88 0.0M
2022-07-22 100.40 100.95 99.78 100.10 0.0M
2022-07-21 99.20 99.54 98.00 98.90 0.0M
2022-07-20 100.95 100.95 98.56 98.70 0.0M
2022-07-19 97.92 100.95 97.88 100.15 0.0M
2022-07-18 98.14 99.10 98.02 98.56 0.0M
2022-07-15 98.02 98.60 97.56 97.64 0.0M
2022-07-14 98.94 98.94 97.28 98.00 0.0M
2022-07-13 98.00 99.26 96.90 99.12 0.0M
2022-07-12 97.50 98.48 97.14 97.34 0.0M
2022-07-11 98.38 99.20 97.54 98.06 0.0M
2022-07-08 99.36 99.62 97.48 99.04 0.0M
2022-07-07 101.45 101.70 98.34 99.12 0.0M
2022-07-06 99.44 101.35 99.38 100.75 0.0M
2022-07-05 99.50 100.00 98.26 99.20 0.0M
2022-07-04 98.32 99.44 98.32 99.42 0.0M
2022-07-01 97.04 99.00 96.00 98.14 0.0M
2022-06-30 97.52 97.86 96.90 97.40 0.0M
2022-06-29 97.28 98.96 96.16 98.80 0.0M
2022-06-28 98.28 98.76 97.14 97.14 0.0M
2022-06-27 98.38 99.04 97.90 98.64 0.0M
2022-06-24 96.98 98.62 96.74 98.02 0.0M
2022-06-23 94.90 96.98 94.90 96.60 0.0M
2022-06-22 92.98 95.60 92.98 95.50 0.0M
2022-06-21 93.98 94.86 93.64 93.74 0.0M
2022-06-20 89.12 93.88 89.00 93.76 0.0M
2022-06-17 91.56 92.40 89.10 89.72 0.0M
2022-06-16 93.90 94.02 90.36 90.36 0.0M
2022-06-15 93.98 94.68 93.26 93.26 0.0M
2022-06-14 97.50 97.90 92.74 93.30 0.0M
2022-06-13 96.48 98.52 96.12 97.90 0.0M
2022-06-10 97.70 98.14 96.00 98.02 0.0M
2022-06-09 94.22 102.05 94.22 98.24 0.0M
2022-06-08 95.90 95.90 94.44 94.56 0.0M
2022-06-07 96.56 96.70 94.80 95.64 0.0M
2022-06-06 96.88 97.34 96.12 96.52 0.0M
2022-06-03 96.76 97.10 95.78 96.20 0.0M
2022-06-02 95.18 96.52 95.00 96.52 0.0M
2022-06-01 96.80 97.54 95.12 95.76 0.0M
2022-05-31 95.68 97.02 95.20 96.38 0.0M
2022-05-30 96.16 97.00 95.78 95.94 0.0M
2022-05-27 95.10 95.94 94.40 95.34 0.0M
2022-05-26 95.14 95.18 94.66 94.66 0.0M
2022-05-25 96.10 96.18 94.84 95.02 0.0M
2022-05-24 94.68 96.70 94.68 95.58 0.0M
2022-05-23 94.18 95.72 94.16 95.16 0.0M
2022-05-20 93.32 94.02 93.10 93.22 0.0M
2022-05-19 94.70 94.70 91.34 93.12 0.0M
2022-05-18 95.64 96.42 94.70 94.70 0.0M
2022-05-17 95.70 96.66 95.70 96.22 0.0M
2022-05-16 94.90 95.98 94.48 95.98 0.0M
2022-05-13 94.20 95.78 93.42 95.52 0.0M
2022-05-12 92.14 94.12 91.64 92.76 0.0M
2022-05-11 91.30 93.60 90.70 92.28 0.0M
2022-05-10 89.16 91.68 89.16 90.56 0.0M
2022-05-09 90.92 91.30 88.80 89.62 0.0M
2022-05-06 92.80 93.34 90.80 91.62 0.0M
2022-05-05 94.58 95.24 92.90 92.90 0.0M
2022-05-04 92.42 93.54 92.42 93.48 0.0M
2022-05-03 94.76 94.76 92.92 93.26 0.0M
2022-05-02 94.72 95.72 90.34 94.20 0.0M
2022-04-29 96.88 97.06 95.18 95.18 0.0M
2022-04-28 96.90 98.30 94.48 96.20 0.0M
2022-04-27 96.24 96.78 94.78 96.78 0.0M
2022-04-26 96.84 98.10 95.68 95.68 0.0M
2022-04-25 94.00 97.00 93.84 97.00 0.0M
2022-04-22 94.44 96.30 94.44 95.08 0.0M
2022-04-21 95.08 95.70 94.62 94.62 0.0M
2022-04-20 93.66 95.54 93.34 95.16 0.0M
2022-04-19 93.68 93.80 91.66 93.36 0.0M
2022-04-14 94.52 95.30 94.00 94.52 0.0M
2022-04-13 94.06 94.10 93.38 94.10 0.0M
2022-04-12 93.26 94.36 92.92 93.12 0.0M
2022-04-11 96.02 96.58 93.50 93.58 0.0M
2022-04-08 98.30 100.00 96.30 96.82 0.0M
2022-04-07 97.72 99.02 97.58 98.04 0.0M
2022-04-06 98.66 99.70 97.48 97.80 0.0M
2022-04-05 97.32 99.56 97.32 99.20 0.0M
2022-04-04 96.14 97.68 95.86 97.64 0.0M
2022-04-01 94.52 96.28 94.52 96.00 0.0M
2022-03-31 95.72 97.06 94.50 94.70 0.0M
2022-03-30 95.46 95.98 94.56 95.36 0.0M
2022-03-29 94.46 95.88 93.94 95.20 0.0M
2022-03-28 92.92 94.50 92.92 94.50 0.0M
2022-03-25 92.14 93.68 91.82 93.14 0.0M
2022-03-24 92.78 93.34 92.00 92.68 0.0M
2022-03-23 92.18 94.34 91.42 92.00 0.0M
2022-03-22 88.02 93.00 87.80 91.50 0.0M
2022-03-21 91.00 91.00 88.00 88.24 0.0M
2022-03-18 88.86 91.34 87.96 91.24 0.0M
2022-03-17 88.06 88.98 87.34 88.60 0.0M
2022-03-16 85.20 87.90 85.20 87.88 0.0M
2022-03-15 85.76 85.76 84.34 84.34 0.0M
2022-03-14 85.32 85.76 83.84 85.74 0.0M
2022-03-11 83.68 84.52 82.46 83.98 0.0M
2022-03-10 85.96 86.34 83.22 83.68 0.0M
2022-03-09 81.92 86.92 81.36 86.12 0.0M
2022-03-08 81.12 82.48 79.02 80.94 0.0M
2022-03-07 84.64 84.64 80.90 81.08 0.0M
2022-03-04 87.34 87.78 84.92 86.16 0.0M
2022-03-03 91.92 91.92 88.00 88.02 0.0M
2022-03-02 92.18 94.00 89.90 91.62 0.0M
2022-03-01 90.54 95.60 88.52 92.00 0.0M
2022-02-28 88.50 90.72 88.00 90.04 0.0M
2022-02-25 86.98 90.06 86.98 89.54 0.0M
2022-02-24 85.78 88.30 85.12 87.66 0.0M
2022-02-23 87.06 89.34 86.58 88.12 0.0M
2022-02-22 88.58 89.38 86.40 87.42 0.0M
2022-02-21 91.64 92.02 88.72 88.72 0.0M
2022-02-18 90.20 92.60 90.16 91.64 0.0M
2022-02-17 88.10 90.54 87.86 90.22 0.0M
2022-02-16 88.50 88.56 87.56 88.54 0.0M
2022-02-15 87.54 88.46 87.00 88.44 0.0M
2022-02-14 86.94 88.22 86.30 87.52 0.0M
2022-02-11 86.50 88.34 86.46 87.02 0.0M
2022-02-10 88.12 88.36 85.20 86.30 0.0M
2022-02-09 88.50 89.60 87.46 88.18 0.0M
2022-02-08 87.68 88.56 87.40 88.42 0.0M
2022-02-07 88.40 88.58 87.62 87.90 0.0M
2022-02-04 89.02 89.36 87.48 88.02 0.0M
2022-02-03 89.48 90.84 88.40 88.78 0.0M
2022-02-02 88.90 89.86 88.48 89.46 0.0M
2022-02-01 88.58 89.40 88.34 88.82 0.0M
2022-01-31 89.98 90.30 87.90 88.48 0.0M
2022-01-28 90.96 90.96 87.82 88.56 0.0M
2022-01-27 90.20 91.70 89.00 91.06 0.0M
2022-01-26 92.40 92.98 90.40 90.58 0.0M
2022-01-25 90.62 92.54 89.90 92.28 0.0M
2022-01-24 90.06 93.18 88.98 90.88 0.0M
2022-01-21 89.96 91.10 89.64 90.14 0.0M
2022-01-20 89.64 90.62 89.14 90.28 0.0M
2022-01-19 88.68 89.72 88.16 89.30 0.0M
2022-01-18 89.72 91.80 88.86 89.26 0.0M
2022-01-17 91.12 91.12 89.66 90.02 0.0M
2022-01-14 89.72 91.02 89.50 90.76 0.0M
2022-01-13 90.30 90.30 89.50 90.00 0.0M
2022-01-12 90.10 90.44 89.44 89.98 0.0M
2022-01-11 89.12 89.98 88.78 89.52 0.0M
2022-01-10 90.16 90.16 88.14 88.66 0.0M
2022-01-07 89.62 90.32 89.02 89.38 0.0M
2022-01-06 90.52 90.60 89.30 89.36 0.0M
2022-01-05 91.26 91.70 90.52 90.90 0.0M
2022-01-04 92.92 93.10 90.78 91.36 0.0M
2022-01-03 90.54 92.84 90.42 92.44 0.0M