Alimak Hek Group AB (ALIG)

ALIG
🏛️ スウェーデン →
154.40
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
2021-12-30 85.86 86.45 84.66 85.41 0.1M
2021-12-29 84.51 85.86 83.92 85.11 0.1M
2021-12-28 86.01 86.01 84.51 84.51 0.1M
2021-12-27 84.66 85.86 84.06 85.56 0.1M
2021-12-23 81.23 83.92 81.23 82.87 0.1M
2021-12-22 80.48 82.42 80.48 81.23 0.1M
2021-12-21 80.33 82.12 79.73 80.33 0.1M
2021-12-20 80.03 81.23 79.73 79.88 0.1M
2021-12-17 80.33 82.27 80.18 81.38 0.4M
2021-12-16 81.83 83.02 80.18 80.18 0.0M
2021-12-15 81.08 81.53 80.18 81.38 0.2M
2021-12-14 80.63 81.53 80.18 80.93 0.1M
2021-12-13 84.96 84.96 79.88 80.18 0.2M
2021-12-10 83.62 83.62 80.93 81.23 0.0M
2021-12-09 82.57 82.57 81.08 81.97 0.1M
2021-12-08 82.72 83.02 81.68 82.57 0.1M
2021-12-07 80.48 83.02 80.33 82.72 0.2M
2021-12-06 79.88 80.33 78.84 79.88 0.1M
2021-12-03 80.63 80.93 79.14 79.88 0.1M
2021-12-02 80.63 80.93 79.14 80.63 0.1M
2021-12-01 82.12 82.12 80.03 81.38 0.2M
2021-11-30 82.57 82.57 80.63 80.63 0.3M
2021-11-29 82.12 83.17 81.83 82.72 0.1M
2021-11-26 82.87 83.47 80.78 81.38 0.2M
2021-11-25 83.62 84.51 83.17 84.06 0.1M
2021-11-24 83.47 84.36 82.57 83.62 0.2M
2021-11-23 86.60 86.60 83.47 83.62 0.3M
2021-11-22 86.01 87.05 85.86 86.60 0.1M
2021-11-19 87.65 87.65 85.86 86.30 0.1M
2021-11-18 88.69 88.84 87.05 87.20 0.3M
2021-11-17 90.78 91.08 88.54 88.84 0.1M
2021-11-16 88.84 91.23 88.54 90.63 0.6M
2021-11-15 88.10 89.44 87.95 89.29 0.2M
2021-11-12 88.10 88.25 87.35 88.10 0.1M
2021-11-11 87.35 89.44 87.20 88.10 0.1M
2021-11-10 88.99 88.99 86.75 87.20 0.1M
2021-11-09 87.95 89.14 86.75 87.65 0.0M
2021-11-08 89.14 89.14 87.20 87.95 0.1M
2021-11-05 86.45 88.69 86.30 87.95 0.1M
2021-11-04 88.84 88.84 86.45 86.45 0.2M
2021-11-03 87.95 88.99 87.20 88.10 0.2M
2021-11-02 87.65 88.10 87.50 87.80 0.1M
2021-11-01 87.05 88.54 86.75 87.50 0.3M
2021-10-29 88.39 89.29 86.60 87.05 0.1M
2021-10-28 89.44 91.68 87.80 88.54 0.2M
2021-10-27 88.99 92.13 88.99 91.98 0.0M
2021-10-26 88.84 90.93 88.84 89.44 0.0M
2021-10-25 91.38 91.38 88.54 89.89 0.1M
2021-10-22 91.98 93.17 90.93 91.38 0.0M
2021-10-21 93.62 93.77 91.23 92.28 0.1M
2021-10-20 96.76 96.91 94.82 96.91 0.0M
2021-10-19 101.24 101.24 96.16 97.06 0.0M
2021-10-18 96.91 98.10 95.56 97.35 0.0M
2021-10-15 95.71 97.50 95.41 96.91 0.0M
2021-10-14 96.31 97.50 92.87 95.56 0.0M
2021-10-13 94.82 95.71 92.58 95.71 0.0M
2021-10-12 92.73 93.92 92.28 93.32 0.0M
2021-10-11 93.92 93.92 92.43 93.92 0.0M
2021-10-08 96.16 96.16 92.58 94.07 0.1M
2021-10-07 94.96 96.31 93.92 95.56 0.1M
2021-10-06 93.77 94.96 92.13 94.96 0.1M
2021-10-05 94.22 95.11 93.32 93.77 0.0M
2021-10-04 95.71 97.06 94.52 94.52 0.1M
2021-10-01 97.06 97.80 96.01 96.91 0.0M
2021-09-30 97.06 99.00 96.91 98.25 0.0M
2021-09-29 97.50 104.37 95.56 97.20 0.0M
2021-09-28 100.64 100.64 96.91 98.70 0.0M
2021-09-27 100.04 100.64 97.80 100.64 0.1M
2021-09-24 101.98 103.77 99.44 100.04 0.0M
2021-09-23 101.83 102.58 100.34 100.94 0.0M
2021-09-22 100.94 102.58 99.29 101.68 0.1M
2021-09-21 100.94 100.94 97.20 100.94 0.1M
2021-09-20 105.42 105.86 99.74 100.94 0.1M
2021-09-17 105.57 106.01 103.77 105.42 0.0M
2021-09-16 105.27 106.76 104.52 105.57 0.0M
2021-09-15 106.01 106.61 104.22 105.27 0.0M
2021-09-14 107.51 107.81 106.01 106.76 0.0M
2021-09-13 109.60 109.75 106.91 107.36 0.0M
2021-09-10 110.19 111.24 108.85 109.75 0.0M
2021-09-09 110.49 111.99 109.15 111.09 0.0M
2021-09-08 113.63 113.63 110.19 110.64 0.0M
2021-09-07 114.97 116.02 113.48 114.53 0.0M
2021-09-06 114.38 116.91 114.23 114.97 0.1M
2021-09-03 114.08 117.66 114.08 115.42 0.0M
2021-09-02 115.42 115.42 113.93 114.97 0.0M
2021-09-01 116.47 117.66 113.93 114.53 0.0M
2021-08-31 114.23 118.11 112.88 113.93 0.1M
2021-08-30 111.24 114.23 110.34 114.08 0.1M
2021-08-27 110.19 111.69 109.15 111.24 0.0M
2021-08-26 110.94 110.94 106.31 110.19 0.1M
2021-08-25 106.91 110.49 104.37 108.10 0.1M
2021-08-24 112.73 112.73 108.10 108.10 0.0M
2021-08-23 109.75 111.99 109.75 111.84 0.0M
2021-08-20 107.96 109.90 106.16 109.75 0.1M
2021-08-19 105.42 108.40 105.27 107.96 0.0M
2021-08-18 105.72 108.55 105.57 107.51 0.1M
2021-08-17 106.16 106.76 105.72 105.72 0.0M
2021-08-16 105.42 107.81 105.42 106.61 0.0M
2021-08-13 109.75 109.75 107.21 107.21 0.0M
2021-08-12 108.25 109.60 108.25 108.85 0.0M
2021-08-11 109.45 110.64 108.70 109.75 0.0M
2021-08-10 109.75 110.79 109.45 109.45 0.0M
2021-08-09 110.94 111.09 109.60 110.05 0.4M
2021-08-06 109.90 111.24 109.75 111.24 0.0M
2021-08-05 111.99 113.33 110.19 110.79 0.0M
2021-08-04 111.39 113.48 110.34 111.99 0.0M
2021-08-03 109.75 111.99 109.75 111.39 0.0M
2021-08-02 111.84 112.88 109.75 109.75 0.0M
2021-07-30 111.39 111.84 110.34 111.84 0.0M
2021-07-29 109.75 111.69 109.75 111.39 0.0M
2021-07-28 110.79 111.39 109.75 109.75 0.0M
2021-07-27 109.75 111.99 109.60 110.79 0.0M
2021-07-26 107.81 109.75 107.51 109.75 0.0M
2021-07-23 108.85 109.60 107.51 107.51 0.0M
2021-07-22 106.91 108.55 106.76 108.40 0.0M
2021-07-21 108.10 108.85 107.51 107.66 0.0M
2021-07-20 103.18 108.25 103.18 108.10 0.0M
2021-07-19 104.97 106.16 102.88 103.03 0.0M
2021-07-16 106.01 106.01 103.77 104.52 0.1M
2021-07-15 105.12 106.16 104.52 104.52 0.0M
2021-07-14 107.21 107.36 104.97 104.97 0.0M
2021-07-13 104.07 107.36 103.92 107.36 0.0M
2021-07-12 101.53 105.72 100.79 104.07 0.0M
2021-07-09 101.53 102.73 101.24 101.98 0.0M
2021-07-08 104.22 104.37 102.13 102.43 0.0M
2021-07-07 101.68 104.22 101.53 104.22 0.0M
2021-07-06 102.13 103.77 101.24 102.58 0.0M
2021-07-05 104.52 104.52 101.68 102.43 0.0M
2021-07-02 104.52 104.52 102.28 103.33 0.0M
2021-07-01 106.61 106.61 101.98 101.98 0.0M
2021-06-30 103.92 105.27 103.77 104.22 0.0M
2021-06-29 103.03 103.77 102.28 103.63 0.0M
2021-06-28 102.28 103.77 101.53 103.03 0.0M
2021-06-24 100.49 101.98 99.29 101.53 0.0M
2021-06-23 99.00 100.79 99.00 100.49 0.0M
2021-06-22 100.34 100.34 98.55 99.89 0.0M
2021-06-21 98.85 100.64 98.85 100.49 0.0M
2021-06-18 102.73 102.73 99.89 100.19 0.0M
2021-06-17 99.44 102.28 99.44 102.13 0.0M
2021-06-16 100.49 100.94 99.00 100.19 0.0M
2021-06-15 100.79 101.68 100.04 100.49 0.0M
2021-06-14 101.09 102.73 100.19 100.79 0.1M
2021-06-11 102.28 102.28 99.89 101.09 0.0M
2021-06-10 103.63 104.52 100.94 100.94 0.0M
2021-06-09 106.01 107.96 103.18 103.63 0.1M
2021-06-08 107.51 107.66 105.27 105.42 0.0M
2021-06-07 108.25 108.25 106.46 107.66 0.0M
2021-06-04 109.45 109.45 107.06 108.25 0.0M
2021-06-03 106.61 108.85 105.72 108.25 0.0M
2021-06-02 109.60 109.60 105.27 106.61 0.0M
2021-06-01 104.22 109.30 104.22 108.55 0.0M
2021-05-31 105.86 106.61 104.97 105.12 0.0M
2021-05-28 104.07 105.86 103.92 105.86 0.0M
2021-05-27 105.12 106.01 100.49 103.92 0.1M
2021-05-26 106.31 106.76 104.82 105.12 0.1M
2021-05-25 106.01 106.76 104.97 106.16 0.0M
2021-05-24 106.31 106.31 104.67 106.01 0.1M
2021-05-21 106.91 107.21 105.72 106.61 0.0M
2021-05-20 106.61 106.91 104.07 106.16 0.0M
2021-05-19 107.36 108.70 103.77 106.31 0.0M
2021-05-18 108.25 110.19 105.12 107.36 0.0M
2021-05-17 108.70 112.88 106.76 108.25 0.0M
2021-05-14 107.21 108.85 106.61 108.40 0.0M
2021-05-12 107.06 108.55 106.76 107.21 0.0M
2021-05-11 111.39 111.39 106.61 107.21 0.1M
2021-05-10 107.51 111.39 107.51 111.39 0.0M
2021-05-07 106.01 107.96 106.01 107.96 0.6M
2021-05-06 108.70 109.45 107.51 109.45 0.0M
2021-05-05 106.61 109.15 106.61 108.25 0.0M
2021-05-04 108.55 109.60 106.46 107.51 0.0M
2021-05-03 109.15 109.30 106.76 108.25 0.3M
2021-04-30 109.00 110.34 107.36 109.00 0.1M
2021-04-29 109.30 110.49 108.25 108.40 0.1M
2021-04-28 109.30 109.60 108.25 108.70 0.0M
2021-04-27 109.60 112.29 107.36 108.70 0.1M
2021-04-26 108.55 112.43 106.61 112.43 0.1M
2021-04-23 106.46 108.55 106.16 108.10 0.0M
2021-04-22 107.51 107.51 101.39 106.46 0.2M
2021-04-21 113.33 113.33 109.45 111.39 0.0M
2021-04-20 113.03 113.18 109.75 110.64 0.0M
2021-04-19 111.24 113.18 111.24 113.18 0.1M
2021-04-16 110.79 113.78 110.19 111.24 0.1M
2021-04-15 107.36 111.09 106.61 110.19 0.0M
2021-04-14 106.46 108.25 106.01 108.25 0.0M
2021-04-13 106.46 106.91 104.97 106.46 0.0M
2021-04-12 107.21 107.21 105.86 106.46 0.0M
2021-04-09 107.06 107.21 105.86 107.21 0.0M
2021-04-08 105.86 107.06 105.86 107.06 0.0M
2021-04-07 105.72 106.76 104.97 106.61 0.0M
2021-04-06 104.97 106.46 104.52 106.46 0.0M
2021-04-01 104.67 104.97 104.07 104.97 0.0M
2021-03-31 102.88 104.97 102.88 104.52 0.0M
2021-03-30 103.92 104.37 102.43 104.37 0.0M
2021-03-29 104.82 105.42 102.43 103.77 0.0M
2021-03-26 103.92 105.12 103.33 104.97 0.0M
2021-03-25 101.53 103.18 100.04 103.18 0.0M
2021-03-24 102.58 102.88 100.79 101.53 0.0M
2021-03-23 105.86 105.86 101.83 102.58 0.0M
2021-03-22 106.01 106.46 103.03 104.82 0.0M
2021-03-19 105.42 105.86 103.63 105.86 0.1M
2021-03-18 105.57 106.46 104.82 105.42 0.0M
2021-03-17 107.96 108.85 105.27 105.57 0.0M
2021-03-16 108.10 109.60 107.81 108.10 0.0M
2021-03-15 107.81 110.49 106.91 109.00 0.1M
2021-03-12 108.55 108.55 106.01 106.91 0.0M
2021-03-11 106.76 109.75 106.76 108.55 0.0M
2021-03-10 107.51 107.51 106.01 106.61 0.1M
2021-03-09 104.52 107.51 104.37 107.51 0.1M
2021-03-08 103.77 104.52 103.03 104.52 0.0M
2021-03-05 104.07 104.22 101.98 103.77 0.0M
2021-03-04 103.77 104.22 102.13 103.33 0.0M
2021-03-03 103.48 104.22 102.13 103.03 0.0M
2021-03-02 101.98 104.37 101.68 103.33 0.0M
2021-03-01 99.15 102.73 99.15 101.68 0.0M
2021-02-26 100.79 101.39 98.85 99.15 0.1M
2021-02-25 101.83 105.57 101.39 102.28 0.1M
2021-02-24 102.13 102.73 101.09 101.83 0.0M
2021-02-23 101.53 102.43 99.44 100.94 0.0M
2021-02-22 101.83 102.88 100.64 101.53 0.0M
2021-02-19 98.10 102.58 98.10 101.83 0.2M
2021-02-18 98.25 100.04 97.80 99.00 0.0M
2021-02-17 101.98 101.98 97.80 98.25 0.1M
2021-02-16 100.49 102.58 100.04 101.98 0.1M
2021-02-15 97.80 101.09 97.80 100.49 0.1M
2021-02-12 98.70 100.04 97.80 97.95 0.1M
2021-02-11 101.98 101.98 94.07 99.00 0.2M
2021-02-10 105.27 106.01 103.63 104.82 0.0M
2021-02-09 103.92 106.01 103.77 105.27 0.1M
2021-02-08 106.76 106.91 105.27 106.61 0.0M
2021-02-05 104.82 105.86 103.77 105.57 0.0M
2021-02-04 106.61 106.61 104.37 105.57 0.0M
2021-02-03 106.01 107.06 105.42 106.61 0.1M
2021-02-02 140.00 140.80 139.20 140.80 0.1M
2021-02-01 139.20 140.80 139.00 140.00 0.0M
2021-01-29 140.00 140.00 138.00 139.00 0.0M
2021-01-28 139.60 141.20 136.00 140.20 0.0M
2021-01-27 140.60 141.80 138.20 139.60 0.1M
2021-01-26 139.00 140.80 138.40 140.80 0.0M
2021-01-25 141.40 142.40 138.60 139.20 0.1M
2021-01-22 141.60 142.60 140.00 141.40 0.1M
2021-01-21 141.60 143.60 140.00 141.60 0.1M
2021-01-20 138.00 142.60 138.00 141.60 0.1M
2021-01-19 138.00 138.60 136.40 137.40 0.0M
2021-01-18 135.80 138.60 134.60 138.00 0.0M
2021-01-15 138.80 139.80 136.20 136.80 0.2M
2021-01-14 137.20 139.00 137.00 139.00 0.1M
2021-01-13 138.00 138.20 136.60 137.00 0.0M
2021-01-12 135.60 138.20 135.60 137.00 0.1M
2021-01-11 135.00 136.00 134.00 135.40 0.1M
2021-01-08 131.60 136.20 131.60 135.00 0.1M
2021-01-07 130.00 132.40 128.20 131.40 0.4M
2021-01-05 126.60 130.00 126.60 130.00 0.1M
2021-01-04 131.00 133.40 126.40 126.40 0.2M