Grieg Seafood

GSFG
🏛️ イギリス →
67.93
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 68.95 69.25 68.20 67.93 0.0M
2025-09-25 69.33 69.60 68.88 69.33 0.0M
2025-09-24 69.63 69.75 69.10 69.63 0.0M
2025-09-23 69.22 70.35 69.49 70.20 0.0M
2025-09-22 68.15 69.30 68.15 69.13 0.0M
2025-09-19 68.30 69.05 68.16 68.30 0.0M
2025-09-18 68.30 68.55 67.80 68.55 0.0M
2025-09-17 69.03 68.90 68.35 69.03 0.0M
2025-09-16 69.93 69.20 68.63 68.95 0.0M
2025-09-15 68.65 69.50 68.70 69.63 0.0M
2025-09-12 70.75 70.90 67.85 68.60 0.0M
2025-09-11 70.75 71.50 70.65 71.53 0.0M
2025-09-10 68.70 71.60 70.15 70.45 0.1M
2025-09-09 68.65 68.95 67.80 68.65 0.0M
2025-09-08 68.35 68.70 67.70 68.35 0.0M
2025-09-05 67.13 68.00 67.10 67.13 0.1M
2025-09-04 67.58 68.20 67.10 67.58 0.0M
2025-09-03 68.15 68.15 67.35 68.15 0.0M
2025-09-02 70.40 69.95 67.90 68.15 0.0M
2025-09-01 70.65 71.45 70.10 70.65 0.0M
2025-08-29 70.25 71.12 70.18 71.28 0.0M
2025-08-28 69.73 70.00 68.60 69.78 0.1M
2025-08-27 69.73 70.55 69.30 69.73 0.0M
2025-08-26 71.73 71.70 69.20 69.48 0.0M
2025-08-25 69.52 69.95 69.05 69.52 0.0M
2025-08-22 71.08 70.93 69.65 70.10 0.0M
2025-08-21 69.28 70.85 70.10 70.35 0.0M
2025-08-20 69.88 70.35 69.15 69.88 0.0M
2025-08-19 68.95 70.25 69.00 69.93 0.0M
2025-08-18 70.10 69.88 68.55 69.33 0.0M
2025-08-15 70.30 69.60 69.20 69.23 0.0M
2025-08-14 70.55 70.45 69.75 70.55 0.0M
2025-08-13 69.43 72.90 70.50 70.95 0.0M
2025-08-12 70.05 70.70 69.75 69.88 0.0M
2025-08-11 71.13 70.95 70.15 70.10 0.0M
2025-08-08 70.25 71.30 70.15 71.18 0.0M
2025-08-07 70.15 70.45 69.60 70.15 0.0M
2025-08-06 70.25 70.65 69.25 70.25 0.0M
2025-08-05 70.55 70.25 69.65 69.43 0.0M
2025-08-04 71.18 70.95 69.90 70.20 0.0M
2025-08-01 68.75 69.00 68.30 68.75 0.0M
2025-07-31 68.35 69.38 68.50 69.38 0.0M
2025-07-30 69.38 70.10 68.05 68.35 0.0M
2025-07-29 70.55 70.15 69.20 69.58 0.0M
2025-07-28 71.18 71.58 70.35 71.18 0.0M
2025-07-25 71.83 72.30 71.10 71.83 0.0M
2025-07-24 73.88 73.15 71.70 71.73 0.0M
2025-07-23 72.75 74.00 72.65 73.83 0.0M
2025-07-22 73.73 74.55 72.30 72.35 0.0M
2025-07-21 75.18 74.90 73.26 72.95 0.0M
2025-07-18 75.48 75.85 73.80 74.45 0.0M
2025-07-17 79.83 80.35 74.50 74.45 0.1M
2025-07-16 72.30 72.10 71.20 72.15 0.0M
2025-07-15 72.25 73.30 72.10 73.28 0.0M
2025-07-14 72.10 71.70 70.33 72.00 0.0M
2025-07-11 72.55 72.55 72.20 72.55 0.0M
2025-07-10 73.53 73.33 72.65 72.35 0.0M
2025-07-09 73.33 74.60 73.83 74.30 0.0M
2025-07-08 74.50 75.15 73.65 74.30 0.0M
2025-07-07 75.68 77.40 75.20 75.63 0.0M
2025-07-04 75.33 75.65 75.10 75.33 0.0M
2025-07-03 76.95 77.00 75.93 76.00 0.0M
2025-07-02 75.73 77.70 76.40 76.65 0.0M
2025-07-01 75.48 75.60 74.50 76.45 0.0M
2025-06-30 76.25 76.10 75.58 76.25 0.0M
2025-06-27 73.53 76.15 75.15 76.30 0.0M
2025-06-26 72.95 74.08 72.95 73.78 0.0M
2025-06-25 73.43 74.18 73.10 73.48 0.0M
2025-06-24 71.83 75.25 71.40 73.18 0.0M
2025-06-23 70.15 70.20 68.80 71.08 0.0M
2025-06-20 70.35 72.45 70.06 70.25 0.0M
2025-06-19 68.00 70.65 67.65 70.70 0.0M
2025-06-18 67.38 67.25 67.00 67.38 0.0M
2025-06-17 66.15 66.95 65.98 67.18 0.0M
2025-06-16 67.23 66.35 66.03 66.30 0.0M
2025-06-13 68.70 68.10 67.35 67.68 0.0M
2025-06-12 66.70 68.35 66.43 68.65 0.0M
2025-06-11 66.40 67.13 65.98 66.25 0.0M
2025-06-10 68.00 68.55 66.50 66.70 0.0M
2025-06-09 68.15 68.15 68.15 68.15 0.0M
2025-06-06 66.65 68.90 67.55 68.15 0.0M
2025-06-05 67.73 66.90 66.00 66.75 0.0M
2025-06-04 66.80 68.95 67.25 67.58 0.0M
2025-06-03 68.35 67.73 67.20 67.18 0.0M
2025-06-02 67.53 68.03 66.80 67.43 0.0M
2025-05-30 66.30 68.43 67.33 68.10 0.0M
2025-05-29 67.58 67.58 67.58 67.58 0.0M
2025-05-28 69.58 68.05 66.08 67.58 0.0M
2025-05-27 67.38 72.15 67.90 69.38 0.0M
2025-05-26 69.91 74.55 69.91 69.91 0.0M
2025-05-23 70.70 77.00 72.15 74.75 0.1M
2025-05-22 73.03 73.58 70.15 69.68 0.0M
2025-05-21 71.33 73.30 71.40 73.33 0.0M
2025-05-20 73.43 73.65 71.50 71.73 0.0M
2025-05-19 74.00 73.70 72.58 74.10 0.0M
2025-05-16 73.28 74.40 73.30 73.43 0.0M
2025-05-15 73.33 74.92 72.85 74.10 0.0M
2025-05-14 68.45 74.40 68.50 73.78 0.1M
2025-05-13 69.13 69.95 68.90 68.80 0.0M
2025-05-12 68.75 68.70 68.30 68.85 0.0M
2025-05-09 66.35 69.43 63.90 68.55 0.0M
2025-05-08 68.45 70.30 68.65 69.03 0.0M
2025-05-07 68.45 68.50 67.20 68.55 0.0M
2025-05-06 67.43 68.15 67.00 68.00 0.0M
2025-05-05 70.10 71.60 69.05 70.10 0.0M
2025-05-02 65.63 70.48 66.43 70.50 0.0M
2025-05-01 64.85 64.85 64.85 64.85 0.0M
2025-04-30 64.70 65.25 64.20 64.85 0.0M
2025-04-29 63.73 65.10 63.90 64.65 0.0M
2025-04-28 60.65 62.95 60.35 62.40 0.0M
2025-04-25 58.65 59.63 58.85 60.90 0.0M
2025-04-24 58.15 59.70 58.65 59.08 0.0M
2025-04-23 58.35 61.25 58.65 59.03 0.0M
2025-04-22 56.30 57.55 56.18 56.15 0.0M
2025-04-17 55.28 55.28 55.28 55.28 0.0M
2025-04-16 54.65 56.75 53.95 55.28 0.0M
2025-04-15 55.28 56.20 55.65 55.28 0.0M
2025-04-14 55.03 55.91 55.91 55.43 0.0M
2025-04-11 52.55 55.05 55.05 54.80 0.0M
2025-04-10 56.35 55.26 52.65 53.18 0.0M
2025-04-09 52.65 53.75 51.28 52.85 0.0M
2025-04-08 52.25 54.40 51.20 54.10 0.0M
2025-04-07 49.43 51.63 48.22 52.45 0.0M
2025-04-04 51.53 51.18 49.74 50.85 0.0M
2025-04-03 48.67 52.95 50.20 50.26 0.0M
2025-04-02 54.05 52.55 51.05 51.58 0.0M
2025-04-01 55.08 54.70 52.73 53.28 0.0M
2025-03-31 52.65 56.90 53.90 54.90 0.0M
2025-03-28 54.00 52.80 50.05 50.65 0.0M
2025-03-27 53.03 52.36 51.45 52.35 0.0M
2025-03-26 54.00 52.35 52.20 54.05 0.0M
2025-03-25 54.75 54.40 54.05 53.93 0.0M
2025-03-24 58.30 57.25 54.70 54.90 0.3M
2025-03-21 58.30 58.75 57.25 57.93 0.0M
2025-03-20 55.68 57.75 57.00 57.08 0.0M
2025-03-19 53.13 54.75 53.45 55.33 0.0M
2025-03-18 50.74 53.15 50.90 53.28 0.0M
2025-03-17 51.14 51.00 50.20 50.36 0.0M
2025-03-14 49.93 50.40 50.40 50.60 0.0M
2025-03-13 50.16 50.20 49.90 50.51 0.0M
2025-03-12 50.46 50.90 50.10 50.46 0.0M
2025-03-11 50.36 51.70 50.55 50.36 0.0M
2025-03-10 50.95 50.15 49.76 50.35 0.0M
2025-03-07 48.99 51.20 50.75 50.85 0.0M
2025-03-06 48.77 50.75 48.56 50.85 0.0M
2025-03-05 46.17 48.10 47.28 48.16 0.0M
2025-03-04 45.35 45.00 44.52 45.39 0.0M
2025-03-03 48.10 46.88 46.05 46.25 0.0M
2025-02-28 46.83 47.50 46.00 46.85 0.0M
2025-02-27 47.91 47.08 46.32 46.50 0.0M
2025-02-26 48.38 49.08 47.26 47.61 0.0M
2025-02-25 48.57 49.22 47.70 49.24 0.0M
2025-02-24 50.93 50.15 48.32 48.77 0.0M
2025-02-21 50.17 51.40 49.42 50.40 0.1M
2025-02-20 64.40 53.00 49.54 49.76 0.1M
2025-02-19 66.70 66.75 65.65 65.63 0.0M
2025-02-18 68.75 69.50 66.40 66.60 0.0M
2025-02-17 70.10 69.20 67.80 68.85 0.0M
2025-02-14 65.03 69.90 66.90 69.68 0.0M
2025-02-13 65.33 68.60 67.34 67.83 0.0M
2025-02-12 66.90 68.10 66.40 67.83 0.0M
2025-02-11 66.70 67.00 65.85 66.65 0.0M
2025-02-10 65.23 67.20 65.95 66.95 0.0M
2025-02-07 63.63 65.43 64.85 64.85 0.0M
2025-02-06 65.43 65.20 64.60 64.40 0.0M
2025-02-05 63.78 65.90 63.75 64.60 0.0M
2025-02-04 68.35 68.75 65.25 65.33 0.0M
2025-02-03 70.20 68.40 65.60 65.83 0.0M
2025-01-31 72.45 74.85 73.35 74.45 0.0M
2025-01-30 72.80 74.85 72.90 73.83 0.1M
2025-01-29 72.00 71.00 69.35 70.50 0.0M
2025-01-28 67.33 70.45 67.50 70.35 0.0M
2025-01-27 66.20 67.40 65.80 67.03 0.0M
2025-01-24 68.25 68.45 67.85 68.20 0.0M
2025-01-23 62.85 67.40 63.30 66.60 0.0M
2025-01-22 60.65 61.50 60.60 60.40 0.0M
2025-01-21 64.00 61.60 60.50 60.45 0.0M
2025-01-20 63.43 63.85 62.30 62.45 0.0M
2025-01-17 64.95 66.05 64.70 64.85 0.0M
2025-01-16 64.85 65.95 64.10 64.95 0.0M
2025-01-15 62.75 64.75 63.40 64.50 0.0M
2025-01-14 62.35 63.10 62.10 62.35 0.0M
2025-01-13 62.00 61.90 60.80 61.63 0.0M
2025-01-10 61.28 62.45 61.20 62.25 0.0M
2025-01-09 59.63 61.20 59.80 61.23 0.0M
2025-01-08 60.00 59.80 58.65 59.18 0.0M
2025-01-07 61.73 61.40 59.95 60.05 0.0M
2025-01-06 62.30 63.50 61.80 62.20 0.0M
2025-01-03 63.18 62.50 61.80 62.35 0.0M
2025-01-02 62.80 63.05 62.20 62.55 0.0M