Toyo Seikan Group Holdings

5901
🏛️ ドイツ →
19.30
最終更新: 2025-09-30
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
2021-12-30 10.30 10.30 10.30 10.30 0.0M
2021-12-29 10.50 10.50 10.50 10.50 0.0M
2021-12-28 10.40 10.40 10.40 10.40 0.0M
2021-12-27 10.20 10.20 10.20 10.20 0.0M
2021-12-23 10.40 10.40 10.40 10.40 0.0M
2021-12-22 10.60 10.60 10.60 10.60 0.0M
2021-12-21 10.80 10.80 10.80 10.80 0.0M
2021-12-20 10.70 10.70 10.70 10.70 0.0M
2021-12-17 10.80 10.80 10.80 10.80 0.0M
2021-12-16 10.90 10.90 10.90 10.90 0.0M
2021-12-15 10.80 10.80 10.80 10.80 0.0M
2021-12-14 10.80 10.80 10.80 10.80 0.0M
2021-12-13 10.60 10.60 10.60 10.60 0.0M
2021-12-10 10.80 10.80 10.80 10.80 0.0M
2021-12-09 11.00 11.00 11.00 11.00 0.0M
2021-12-08 11.00 11.00 11.00 11.00 0.0M
2021-12-07 11.10 11.10 11.10 11.10 0.0M
2021-12-06 11.00 11.00 11.00 11.00 0.0M
2021-12-03 11.00 11.00 11.00 11.00 0.0M
2021-12-02 10.70 10.70 10.70 10.70 0.0M
2021-12-01 10.70 10.70 10.70 10.70 0.0M
2021-11-30 10.60 10.60 10.60 10.60 0.0M
2021-11-29 10.70 10.70 10.70 10.70 0.0M
2021-11-26 10.90 10.90 10.90 10.90 0.0M
2021-11-25 11.10 11.10 11.10 11.10 0.0M
2021-11-24 10.90 10.90 10.90 10.90 0.0M
2021-11-23 11.20 11.20 11.20 11.20 0.0M
2021-11-22 11.20 11.20 11.20 11.20 0.0M
2021-11-19 11.00 11.00 11.00 11.00 0.0M
2021-11-18 11.20 11.20 11.20 11.20 0.0M
2021-11-17 11.00 11.00 11.00 11.00 0.0M
2021-11-16 11.10 11.10 11.10 11.10 0.0M
2021-11-15 11.00 11.00 11.00 11.00 0.0M
2021-11-12 10.90 10.90 10.90 10.90 0.0M
2021-11-11 10.90 10.90 10.90 10.90 0.0M
2021-11-10 10.80 10.80 10.80 10.80 0.0M
2021-11-09 10.80 10.80 10.80 10.80 0.0M
2021-11-08 10.90 10.90 10.90 10.90 0.0M
2021-11-05 10.70 10.70 10.70 10.70 0.0M
2021-11-04 10.90 10.90 10.90 10.90 0.0M
2021-11-03 10.50 10.50 10.50 10.50 0.0M
2021-11-02 10.50 11.00 10.50 11.00 0.0M
2021-11-01 10.40 10.40 10.40 10.40 0.0M
2021-10-29 9.95 9.95 9.95 9.95 0.0M
2021-10-28 9.85 9.85 9.85 9.85 0.0M
2021-10-27 9.75 9.75 9.75 9.75 0.0M
2021-10-26 9.75 9.75 9.75 9.75 0.0M
2021-10-25 9.75 9.75 9.75 9.75 0.0M
2021-10-22 9.65 9.65 9.65 9.65 0.0M
2021-10-21 9.65 9.65 9.65 9.65 0.0M
2021-10-20 9.85 9.85 9.85 9.85 0.0M
2021-10-19 10.00 10.00 10.00 10.00 0.0M
2021-10-18 10.20 10.20 10.20 10.20 0.0M
2021-10-15 10.20 10.20 10.20 10.20 0.0M
2021-10-14 10.10 10.60 10.10 10.60 0.0M
2021-10-13 10.20 10.20 10.20 10.20 0.0M
2021-10-12 10.30 10.30 10.30 10.30 0.0M
2021-10-11 10.20 10.20 10.20 10.20 0.0M
2021-10-08 10.10 10.10 10.10 10.10 0.0M
2021-10-07 10.10 10.50 10.10 10.50 0.0M
2021-10-06 9.85 9.85 9.85 9.85 0.0M
2021-10-05 9.85 9.85 9.85 9.85 0.0M
2021-10-04 10.20 10.20 10.20 10.20 0.0M
2021-10-01 10.20 10.20 10.20 10.20 0.0M
2021-09-30 10.10 10.10 10.10 10.10 0.0M
2021-09-29 10.20 10.20 10.20 10.20 0.0M
2021-09-28 10.50 10.50 10.50 10.50 0.0M
2021-09-27 10.40 10.40 10.40 10.40 0.0M
2021-09-24 10.20 10.20 10.20 10.20 0.0M
2021-09-23 10.20 10.20 10.20 10.20 0.0M
2021-09-22 10.20 10.20 10.20 10.20 0.0M
2021-09-21 10.20 10.20 10.20 10.20 0.0M
2021-09-20 10.40 10.40 10.40 10.40 0.0M
2021-09-17 10.30 10.30 10.30 10.30 0.0M
2021-09-16 10.30 10.30 10.30 10.30 0.0M
2021-09-15 10.40 11.00 10.40 11.00 0.0M
2021-09-14 10.50 10.50 10.50 10.50 0.0M
2021-09-13 10.60 10.60 10.60 10.60 0.0M
2021-09-10 10.70 10.70 10.70 10.70 0.0M
2021-09-09 10.50 10.50 10.50 10.50 0.0M
2021-09-08 10.40 10.40 10.40 10.40 0.0M
2021-09-07 10.20 10.20 10.20 10.20 0.0M
2021-09-06 12.10 12.10 12.10 12.10 0.0M
2021-09-03 11.80 11.80 11.80 11.80 0.0M
2021-09-02 11.70 11.70 11.70 11.70 0.0M
2021-09-01 11.70 11.70 11.70 11.70 0.0M
2021-08-31 11.60 11.60 11.60 11.60 0.0M
2021-08-30 11.60 11.60 11.60 11.60 0.0M
2021-08-27 11.60 11.60 11.60 11.60 0.0M
2021-08-26 11.50 11.50 11.50 11.50 0.0M
2021-08-25 11.90 11.90 11.90 11.90 0.0M
2021-08-24 11.90 11.90 11.90 11.90 0.0M
2021-08-23 11.70 11.70 11.70 11.70 0.0M
2021-08-20 11.50 11.50 11.50 11.50 0.0M
2021-08-19 11.70 11.70 11.70 11.70 0.0M
2021-08-18 11.80 11.80 11.80 11.80 0.0M
2021-08-17 11.60 11.60 11.60 11.60 0.0M
2021-08-16 11.60 11.60 11.60 11.60 0.0M
2021-08-13 11.70 11.70 11.70 11.70 0.0M
2021-08-12 11.60 11.60 11.60 11.60 0.0M
2021-08-11 11.70 11.70 11.70 11.70 0.0M
2021-08-10 11.40 11.40 11.40 11.40 0.0M
2021-08-09 11.60 11.60 11.60 11.60 0.0M
2021-08-06 11.60 11.60 11.60 11.60 0.0M
2021-08-05 11.60 11.60 11.60 11.60 0.0M
2021-08-04 11.50 11.50 11.50 11.50 0.0M
2021-08-03 11.60 11.60 11.60 11.60 0.0M
2021-08-02 11.60 11.60 11.60 11.60 0.0M
2021-07-30 11.10 11.10 11.10 11.10 0.0M
2021-07-29 11.10 11.10 11.10 11.10 0.0M
2021-07-28 11.20 11.20 11.20 11.20 0.0M
2021-07-27 11.20 11.20 11.20 11.20 0.0M
2021-07-26 11.00 11.00 11.00 11.00 0.0M
2021-07-23 10.70 10.70 10.70 10.70 0.0M
2021-07-22 10.70 10.70 10.70 10.70 0.0M
2021-07-21 10.80 10.80 10.80 10.80 0.0M
2021-07-20 10.60 10.60 10.60 10.60 0.0M
2021-07-19 10.60 10.60 10.60 10.60 0.0M
2021-07-16 10.60 10.60 10.60 10.60 0.0M
2021-07-15 10.60 10.60 10.60 10.60 0.0M
2021-07-14 10.70 10.70 10.70 10.70 0.0M
2021-07-13 10.80 10.80 10.80 10.80 0.0M
2021-07-12 10.70 10.70 10.70 10.70 0.0M
2021-07-09 10.70 10.70 10.70 10.70 0.0M
2021-07-08 10.70 10.70 10.70 10.70 0.0M
2021-07-07 10.70 10.70 10.70 10.70 0.0M
2021-07-06 10.90 10.90 10.90 10.90 0.0M
2021-07-05 11.30 11.30 11.30 11.30 0.0M
2021-07-02 11.30 11.30 11.30 11.30 0.0M
2021-07-01 11.10 11.10 11.10 11.10 0.0M
2021-06-30 11.30 11.30 11.30 11.30 0.0M
2021-06-29 11.30 11.30 11.30 11.30 0.0M
2021-06-28 11.70 11.70 11.70 11.70 0.0M
2021-06-25 11.60 11.60 11.60 11.60 0.0M
2021-06-24 11.60 11.60 11.60 11.60 0.0M
2021-06-23 11.70 11.70 11.70 11.70 0.0M
2021-06-22 11.80 11.80 11.80 11.80 0.0M
2021-06-21 11.40 11.40 11.40 11.40 0.0M
2021-06-18 11.90 11.90 11.90 11.90 0.0M
2021-06-17 11.90 11.90 11.90 11.90 0.0M
2021-06-16 12.10 12.10 12.10 12.10 0.0M
2021-06-15 12.10 12.10 12.10 12.10 0.0M
2021-06-14 11.80 11.80 11.80 11.80 0.0M
2021-06-11 11.60 11.60 11.60 11.60 0.0M
2021-06-10 11.80 11.80 11.80 11.80 0.0M
2021-06-09 11.60 11.60 11.60 11.60 0.0M
2021-06-08 11.30 11.30 11.30 11.30 0.0M
2021-06-07 11.20 11.20 11.20 11.20 0.0M
2021-06-04 11.30 11.30 11.30 11.30 0.0M
2021-06-03 11.10 11.10 11.10 11.10 0.0M
2021-06-02 11.20 11.20 11.20 11.20 0.0M
2021-06-01 11.20 11.20 11.20 11.20 0.0M
2021-05-31 11.00 11.00 11.00 11.00 0.0M
2021-05-28 11.00 11.00 11.00 11.00 0.0M
2021-05-27 10.10 10.10 10.10 10.10 0.0M
2021-05-26 9.95 9.95 9.95 9.95 0.0M
2021-05-25 9.95 9.95 9.95 9.95 0.0M
2021-05-21 9.85 9.85 9.85 9.85 0.0M
2021-05-20 9.85 9.85 9.85 9.85 0.0M
2021-05-19 9.75 9.75 9.75 9.75 0.0M
2021-05-18 9.95 9.95 9.95 9.95 0.0M
2021-05-17 9.65 9.65 9.65 9.65 0.0M
2021-05-14 9.55 9.55 9.55 9.55 0.0M
2021-05-13 9.20 9.20 9.20 9.20 0.0M
2021-05-12 9.50 9.50 9.50 9.50 0.0M
2021-05-11 9.75 9.75 9.75 9.75 0.0M
2021-05-10 10.30 10.30 10.30 10.30 0.0M
2021-05-07 10.00 10.00 10.00 10.00 0.0M
2021-05-06 9.75 9.75 9.75 9.75 0.0M
2021-05-05 9.50 9.50 9.50 9.50 0.0M
2021-05-04 9.50 9.50 9.50 9.50 0.0M
2021-05-03 9.50 9.50 9.50 9.50 0.0M
2021-04-30 9.50 9.50 9.50 9.50 0.0M
2021-04-29 9.40 9.40 9.40 9.40 0.0M
2021-04-28 9.45 9.45 9.45 9.45 0.0M
2021-04-27 9.50 9.50 9.50 9.50 0.0M
2021-04-26 9.50 9.50 9.50 9.50 0.0M
2021-04-23 9.40 9.40 9.40 9.40 0.0M
2021-04-22 9.55 9.55 9.55 9.55 0.0M
2021-04-21 9.40 9.40 9.40 9.40 0.0M
2021-04-20 9.65 9.65 9.65 9.65 0.0M
2021-04-19 10.00 10.00 10.00 10.00 0.0M
2021-04-16 10.00 10.00 10.00 10.00 0.0M
2021-04-15 10.00 10.00 10.00 10.00 0.0M
2021-04-14 10.00 10.00 10.00 10.00 0.0M
2021-04-13 10.20 10.20 10.20 10.20 0.0M
2021-04-12 10.10 10.10 10.10 10.10 0.0M
2021-04-09 10.30 10.30 10.30 10.30 0.0M
2021-04-08 10.20 10.20 10.20 10.20 0.0M
2021-04-07 10.40 10.40 10.40 10.40 0.0M
2021-04-06 10.10 10.10 10.10 10.10 0.0M
2021-04-01 9.85 9.85 9.85 9.85 0.0M
2021-03-31 9.85 9.85 9.85 9.85 0.0M
2021-03-30 10.10 10.10 10.10 10.10 0.0M
2021-03-29 10.20 10.20 10.20 10.20 0.0M
2021-03-26 10.30 10.30 10.30 10.30 0.0M
2021-03-25 10.00 10.00 10.00 10.00 0.0M
2021-03-24 9.85 9.85 9.85 9.85 0.0M
2021-03-23 10.20 10.80 10.20 10.80 0.0M
2021-03-22 10.50 10.50 10.50 10.50 0.0M
2021-03-19 10.80 10.80 10.80 10.80 0.0M
2021-03-18 10.60 10.60 10.60 10.60 0.0M
2021-03-17 10.70 10.70 10.70 10.70 0.0M
2021-03-16 10.90 10.90 10.90 10.90 0.0M
2021-03-15 10.80 10.80 10.80 10.80 0.0M
2021-03-12 10.70 10.70 10.70 10.70 0.0M
2021-03-11 10.70 10.70 10.70 10.70 0.0M
2021-03-10 10.70 11.20 10.70 11.20 0.0M
2021-03-09 10.70 10.70 10.70 10.70 0.0M
2021-03-08 10.70 10.70 10.70 10.70 0.0M
2021-03-05 10.40 10.40 10.40 10.40 0.0M
2021-03-04 10.30 10.30 10.30 10.30 0.0M
2021-03-03 10.40 10.40 10.40 10.40 0.0M
2021-03-02 10.20 10.20 10.20 10.20 0.0M
2021-03-01 10.30 10.30 10.30 10.30 0.0M
2021-02-26 10.10 10.10 10.10 10.10 0.0M
2021-02-25 10.50 10.50 10.50 10.50 0.0M
2021-02-24 10.40 10.40 10.40 10.40 0.0M
2021-02-23 10.40 10.40 10.40 10.40 0.0M
2021-02-22 10.40 10.40 10.40 10.40 0.0M
2021-02-19 10.30 10.30 10.30 10.30 0.0M
2021-02-18 10.30 10.30 10.30 10.30 0.0M
2021-02-17 10.20 10.20 10.20 10.20 0.0M
2021-02-16 10.10 10.10 10.10 10.10 0.0M
2021-02-15 10.10 10.10 10.10 10.10 0.0M
2021-02-12 9.95 9.95 9.95 9.95 0.0M
2021-02-11 10.20 10.20 10.20 10.20 0.0M
2021-02-10 10.20 10.20 10.20 10.20 0.0M
2021-02-09 9.75 11.00 9.75 10.40 0.0M
2021-02-08 10.90 11.20 10.90 11.20 0.0M
2021-02-05 9.65 9.65 9.65 9.65 0.0M
2021-02-04 9.10 9.10 9.10 9.10 0.0M
2021-02-03 9.00 9.00 9.00 9.00 0.0M
2021-02-02 8.75 8.75 8.75 8.75 0.0M
2021-02-01 8.65 8.80 8.65 8.80 0.0M
2021-01-29 9.00 9.00 9.00 9.00 0.0M
2021-01-28 9.00 9.00 9.00 9.00 0.0M
2021-01-27 9.00 9.00 9.00 9.00 0.0M
2021-01-26 9.05 9.05 9.05 9.05 0.0M
2021-01-25 8.95 8.95 8.95 8.95 0.0M
2021-01-22 9.00 9.00 9.00 9.00 0.0M
2021-01-21 9.25 9.25 9.25 9.25 0.0M
2021-01-20 9.00 9.50 9.00 9.50 0.0M
2021-01-19 8.90 9.05 8.65 9.05 0.0M
2021-01-18 8.95 8.95 8.95 8.95 0.0M
2021-01-15 9.05 9.05 9.05 9.05 0.0M
2021-01-14 9.05 9.10 9.05 9.10 0.0M
2021-01-13 9.00 9.00 9.00 9.00 0.0M
2021-01-12 8.95 8.95 8.95 8.95 0.0M
2021-01-11 9.00 9.00 9.00 9.00 0.0M
2021-01-08 8.95 8.95 8.95 8.95 0.0M
2021-01-07 8.60 8.60 8.60 8.60 0.0M
2021-01-06 8.15 8.15 8.15 8.15 0.0M
2021-01-05 8.10 8.10 8.10 8.10 0.0M
2021-01-04 8.45 8.45 8.45 8.45 0.0M