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
2022-12-30 57.41 57.86 55.69 55.69 0.0M
2022-12-29 55.69 57.86 55.25 57.41 0.0M
2022-12-28 54.28 55.62 53.75 55.02 0.2M
2022-12-27 54.43 55.32 53.90 53.90 0.0M
2022-12-23 53.68 55.10 53.46 54.43 0.0M
2022-12-22 53.31 54.28 53.31 53.60 0.0M
2022-12-21 54.50 55.25 53.23 53.38 0.0M
2022-12-20 53.75 53.98 52.63 53.46 0.0M
2022-12-19 56.52 56.52 53.98 54.35 0.0M
2022-12-16 55.47 56.81 54.13 54.28 0.0M
2022-12-15 57.79 58.61 55.69 56.29 0.0M
2022-12-14 58.08 58.23 56.81 57.93 0.0M
2022-12-13 56.37 58.61 55.99 56.67 0.0M
2022-12-12 57.41 57.64 55.47 56.14 0.0M
2022-12-09 58.08 58.08 55.62 56.89 0.0M
2022-12-08 58.61 58.61 56.81 56.96 0.0M
2022-12-07 60.32 60.32 58.61 58.61 0.0M
2022-12-06 60.25 61.00 59.73 59.80 0.0M
2022-12-05 58.68 60.55 58.68 60.25 0.1M
2022-12-02 58.23 60.32 56.52 58.68 0.0M
2022-12-01 59.50 60.77 58.08 58.23 0.0M
2022-11-30 58.91 59.58 57.04 59.50 0.1M
2022-11-29 57.49 59.95 57.34 58.68 0.0M
2022-11-28 58.83 58.83 56.67 57.34 0.0M
2022-11-25 60.92 61.00 58.16 58.16 0.0M
2022-11-24 57.19 60.62 57.19 60.03 0.0M
2022-11-23 57.49 58.76 56.59 57.19 0.0M
2022-11-22 55.25 56.52 54.20 55.99 0.0M
2022-11-21 54.95 55.47 53.83 54.95 0.0M
2022-11-18 55.47 55.47 54.58 54.58 0.0M
2022-11-17 54.72 56.67 54.50 54.95 0.0M
2022-11-16 57.49 57.49 55.25 55.25 0.0M
2022-11-15 56.74 57.49 54.95 57.11 0.1M
2022-11-14 59.73 60.47 56.59 56.96 0.0M
2022-11-11 56.14 59.35 56.14 59.28 0.0M
2022-11-10 57.49 57.71 55.69 57.26 0.5M
2022-11-09 57.26 57.49 56.07 57.49 0.0M
2022-11-08 56.74 57.41 55.77 56.96 0.1M
2022-11-07 53.01 56.67 53.01 56.52 0.0M
2022-11-04 52.56 53.46 51.36 52.34 0.0M
2022-11-03 52.19 52.41 51.07 51.74 0.1M
2022-11-02 53.68 53.68 51.51 51.59 0.1M
2022-11-01 51.74 53.60 51.59 52.71 0.1M
2022-10-31 52.63 52.86 51.66 51.74 0.1M
2022-10-28 52.19 52.19 50.84 51.89 0.3M
2022-10-27 51.81 52.71 50.77 51.36 0.0M
2022-10-26 53.53 54.28 51.81 51.81 0.1M
2022-10-25 54.50 55.02 51.36 52.48 0.2M
2022-10-24 50.92 54.87 50.77 53.98 0.2M
2022-10-21 49.65 49.72 48.53 48.90 0.2M
2022-10-20 47.93 48.53 46.59 48.38 0.4M
2022-10-19 46.66 47.56 46.66 47.56 0.0M
2022-10-18 47.03 47.03 45.69 46.66 0.0M
2022-10-17 47.41 47.41 45.39 46.06 0.0M
2022-10-14 45.54 47.11 44.35 47.11 0.0M
2022-10-13 47.56 49.72 44.87 45.32 0.0M
2022-10-12 46.06 47.33 45.09 46.29 0.0M
2022-10-11 49.80 50.54 45.54 45.77 0.1M
2022-10-10 49.35 50.39 46.59 49.80 0.0M
2022-10-07 49.80 52.04 46.59 46.59 0.0M
2022-10-06 48.53 49.27 47.78 49.20 0.0M
2022-10-05 44.94 47.93 44.94 47.18 0.0M
2022-10-04 44.79 47.33 44.79 46.06 0.0M
2022-10-03 44.42 45.69 44.05 44.05 0.1M
2022-09-30 45.54 45.69 44.27 44.27 0.0M
2022-09-29 47.03 47.41 45.69 45.69 0.0M
2022-09-28 47.56 47.56 46.29 46.81 0.0M
2022-09-27 48.98 50.17 45.54 45.54 0.0M
2022-09-26 50.77 53.08 48.08 48.08 0.0M
2022-09-23 49.20 50.54 49.20 50.02 0.0M
2022-09-22 52.11 52.11 49.20 49.20 0.0M
2022-09-21 52.93 52.93 51.59 52.11 0.0M
2022-09-20 54.13 54.43 51.74 52.93 0.1M
2022-09-19 54.20 55.02 52.86 53.75 0.0M
2022-09-16 56.22 56.22 52.78 54.20 0.0M
2022-09-15 56.89 56.89 53.83 54.50 0.0M
2022-09-14 57.71 57.71 54.50 54.80 0.0M
2022-09-13 56.29 58.76 55.02 57.71 0.0M
2022-09-12 58.23 58.23 54.50 54.80 0.0M
2022-09-09 53.38 57.11 53.38 55.62 0.1M
2022-09-08 57.64 57.64 53.16 53.16 0.0M
2022-09-07 55.62 56.37 54.72 54.72 0.0M
2022-09-06 57.41 57.86 55.25 55.25 0.0M
2022-09-05 57.26 57.49 56.59 56.67 0.0M
2022-09-02 58.46 58.68 57.56 57.56 0.0M
2022-09-01 58.61 59.20 57.49 57.49 0.0M
2022-08-31 58.61 59.73 58.23 58.61 0.0M
2022-08-30 58.31 59.80 58.31 58.61 0.0M
2022-08-29 60.03 60.03 58.53 58.98 0.0M
2022-08-26 61.14 61.14 59.13 60.03 0.0M
2022-08-25 60.17 60.47 59.43 60.03 0.0M
2022-08-24 59.05 60.17 59.05 59.35 0.0M
2022-08-23 59.80 62.56 59.20 59.20 0.0M
2022-08-22 61.52 62.94 59.80 59.80 0.0M
2022-08-19 63.16 64.21 61.59 61.59 0.0M
2022-08-18 64.50 65.55 63.16 63.16 0.0M
2022-08-17 66.37 66.37 64.50 64.50 0.0M
2022-08-16 65.03 66.52 65.03 65.77 0.0M
2022-08-15 67.57 67.71 65.03 65.03 0.0M
2022-08-12 67.34 68.24 67.19 67.19 0.0M
2022-08-11 67.86 68.98 67.34 67.34 0.1M
2022-08-10 66.45 67.57 65.25 67.12 0.0M
2022-08-09 67.94 67.94 65.92 66.45 0.0M
2022-08-08 68.69 68.69 67.27 67.57 0.0M
2022-08-05 69.81 70.55 67.94 68.01 0.0M
2022-08-04 71.07 71.22 67.94 69.43 0.1M
2022-08-03 72.42 72.42 69.95 70.93 0.1M
2022-08-02 71.67 76.15 70.70 71.37 0.1M
2022-08-01 68.01 69.06 67.19 68.01 0.0M
2022-07-29 68.01 68.01 67.42 67.42 0.0M
2022-07-28 66.52 67.71 65.62 66.97 0.0M
2022-07-27 65.10 65.77 64.21 64.88 0.0M
2022-07-26 67.19 67.19 64.58 64.80 0.0M
2022-07-25 65.70 67.27 64.43 66.22 0.0M
2022-07-22 65.62 65.77 64.13 64.43 0.0M
2022-07-21 65.03 65.33 63.98 64.36 0.0M
2022-07-20 66.00 66.00 63.31 65.03 0.1M
2022-07-19 61.52 67.57 61.52 66.00 0.1M
2022-07-18 67.19 67.19 59.73 60.62 0.0M
2022-07-15 59.50 61.14 59.43 61.14 0.1M
2022-07-14 59.58 60.32 59.58 59.73 0.0M
2022-07-13 60.40 61.22 59.58 60.10 0.0M
2022-07-12 58.98 61.00 58.46 60.40 0.0M
2022-07-11 59.43 59.43 58.01 59.20 0.0M
2022-07-08 57.79 60.10 57.79 59.13 0.0M
2022-07-07 57.86 58.76 56.52 57.79 0.0M
2022-07-06 57.49 58.98 57.49 57.56 0.0M
2022-07-05 57.86 58.98 56.96 56.96 0.0M
2022-07-04 58.31 59.43 57.71 57.71 0.0M
2022-07-01 57.79 59.28 57.26 58.31 0.0M
2022-06-30 58.38 58.38 56.81 57.79 0.0M
2022-06-29 61.07 61.29 57.64 57.64 0.0M
2022-06-28 58.98 59.13 56.89 57.86 0.0M
2022-06-27 55.25 58.91 55.25 57.71 0.1M
2022-06-23 57.86 58.23 55.25 55.25 0.0M
2022-06-22 59.95 59.95 56.14 57.86 0.0M
2022-06-21 61.82 61.82 59.05 59.20 0.0M
2022-06-20 61.29 61.29 58.31 60.17 0.0M
2022-06-17 61.22 61.82 58.31 60.25 0.0M
2022-06-16 59.88 62.12 57.19 58.46 0.1M
2022-06-15 57.11 63.98 57.11 59.88 0.0M
2022-06-14 59.35 60.77 58.98 58.98 0.0M
2022-06-13 62.71 63.09 59.35 59.35 0.0M
2022-06-10 63.76 63.98 62.34 62.34 0.0M
2022-06-09 65.40 66.15 63.76 64.28 0.0M
2022-06-08 65.70 66.74 65.25 65.25 0.0M
2022-06-07 67.19 67.42 65.33 65.33 0.0M
2022-06-03 66.15 67.64 65.40 65.48 0.0M
2022-06-02 67.19 67.79 66.22 67.49 0.0M
2022-06-01 65.85 67.42 65.85 65.85 0.0M
2022-05-31 67.86 68.54 65.03 65.55 0.1M
2022-05-30 66.82 69.36 66.82 67.86 0.0M
2022-05-27 66.07 67.94 66.07 67.19 0.0M
2022-05-25 67.79 67.79 65.48 65.70 0.0M
2022-05-24 66.00 67.34 65.62 66.45 0.0M
2022-05-23 67.19 68.61 66.67 66.67 0.0M
2022-05-20 69.13 69.66 67.19 67.19 0.0M
2022-05-19 67.19 68.91 66.15 68.16 0.1M
2022-05-18 68.54 69.66 67.19 67.19 0.0M
2022-05-17 69.66 70.63 68.54 68.54 0.0M
2022-05-16 70.93 70.93 68.54 68.69 0.0M
2022-05-13 70.93 70.93 68.16 69.51 0.0M
2022-05-12 70.18 70.18 66.97 67.94 0.0M
2022-05-11 66.82 68.69 65.48 68.69 0.1M
2022-05-10 66.37 67.94 65.18 66.15 0.1M
2022-05-09 67.57 68.01 65.62 66.37 0.0M
2022-05-06 71.30 73.02 67.19 67.57 0.2M
2022-05-05 75.55 75.55 71.30 71.30 0.1M
2022-05-04 75.11 75.11 73.09 73.39 0.0M
2022-05-03 77.35 77.94 74.06 74.06 0.1M
2022-05-02 77.64 77.79 72.42 76.75 0.1M
2022-04-29 77.79 78.84 77.20 77.64 0.1M
2022-04-28 78.09 78.54 76.30 78.09 0.0M
2022-04-27 77.20 78.39 75.26 78.39 0.1M
2022-04-26 77.94 78.84 76.30 77.64 0.1M
2022-04-25 78.39 79.14 77.05 78.39 0.0M
2022-04-22 79.14 80.78 78.09 78.69 0.0M
2022-04-21 79.73 80.93 77.35 79.14 0.1M
2022-04-20 79.14 79.14 77.20 77.64 0.0M
2022-04-19 77.35 78.24 75.11 77.94 0.0M
2022-04-14 76.15 76.60 75.55 75.55 0.0M
2022-04-13 74.66 77.05 74.66 76.15 0.0M
2022-04-12 75.26 76.90 74.96 75.11 0.0M
2022-04-11 76.60 77.49 75.40 75.55 0.0M
2022-04-08 76.15 77.94 76.15 76.60 0.0M
2022-04-07 76.90 77.94 76.15 76.15 0.0M
2022-04-06 78.39 78.99 76.60 77.49 0.0M
2022-04-05 81.08 81.08 78.54 78.69 0.0M
2022-04-04 78.69 79.59 78.39 79.29 0.0M
2022-04-01 78.84 80.33 78.39 78.54 0.0M
2022-03-31 78.69 79.14 78.39 78.84 0.0M
2022-03-30 80.63 80.63 77.49 78.69 0.0M
2022-03-29 78.69 80.33 76.75 79.73 0.0M
2022-03-28 78.39 79.29 77.20 78.69 0.0M
2022-03-25 81.38 81.38 77.35 77.35 0.0M
2022-03-24 80.33 80.93 78.84 79.88 0.0M
2022-03-23 77.35 78.84 76.75 78.84 2.4M
2022-03-22 81.23 81.23 78.24 78.24 0.0M
2022-03-21 78.39 81.38 78.39 80.48 0.0M
2022-03-18 80.48 81.38 79.88 81.23 0.0M
2022-03-17 80.78 83.32 80.18 80.78 0.1M
2022-03-16 79.29 81.23 79.29 80.63 0.5M
2022-03-15 80.18 83.32 77.05 78.09 0.0M
2022-03-14 75.85 80.48 75.85 80.03 0.0M
2022-03-11 77.20 77.94 76.30 76.75 0.1M
2022-03-10 78.54 78.54 75.70 77.20 0.1M
2022-03-09 76.75 78.84 76.60 77.64 0.1M
2022-03-08 77.64 83.47 76.60 76.75 0.7M
2022-03-07 78.99 78.99 74.21 76.75 0.7M
2022-03-04 81.23 81.23 76.15 76.75 0.1M
2022-03-03 80.33 80.63 78.54 78.99 0.0M
2022-03-02 78.84 80.03 77.64 79.29 0.1M
2022-03-01 78.84 81.38 78.24 79.59 0.8M
2022-02-28 74.66 81.08 74.66 80.63 0.1M
2022-02-25 77.94 78.54 76.60 77.49 0.1M
2022-02-24 74.66 78.09 73.91 77.20 0.1M
2022-02-23 78.09 79.73 78.09 78.69 0.0M
2022-02-22 79.44 81.23 78.24 79.14 0.0M
2022-02-21 81.68 81.68 79.29 79.88 0.1M
2022-02-18 83.02 83.32 81.53 81.68 0.1M
2022-02-17 86.01 86.01 82.57 83.02 0.1M
2022-02-16 85.56 86.60 84.96 85.71 0.1M
2022-02-15 82.42 86.16 82.42 85.56 0.1M
2022-02-14 82.57 84.81 80.63 83.77 0.6M
2022-02-11 85.71 85.71 81.38 85.11 0.2M
2022-02-10 84.06 87.20 81.38 87.05 0.1M
2022-02-09 78.69 81.38 78.69 80.18 0.1M
2022-02-08 78.54 78.99 77.49 78.69 0.0M
2022-02-07 77.35 78.99 77.35 78.54 0.0M
2022-02-04 79.88 79.88 77.49 77.94 0.0M
2022-02-03 80.78 80.93 79.29 79.88 0.0M
2022-02-02 81.97 82.12 80.78 81.23 0.0M
2022-02-01 79.29 81.68 79.29 80.63 0.1M
2022-01-31 78.99 80.03 78.99 79.29 0.0M
2022-01-28 77.64 78.84 77.20 77.94 0.1M
2022-01-27 78.54 79.44 77.05 78.54 0.0M
2022-01-26 77.79 79.14 76.60 78.54 0.2M
2022-01-25 76.45 77.79 76.00 76.30 0.0M
2022-01-24 79.29 79.29 76.00 76.45 0.2M
2022-01-21 80.33 80.33 78.54 79.73 0.0M
2022-01-20 80.63 80.93 79.44 80.33 0.2M
2022-01-19 78.09 80.18 78.09 79.88 0.1M
2022-01-18 78.99 78.99 77.64 78.69 0.2M
2022-01-17 79.14 80.48 77.64 79.44 0.1M
2022-01-14 81.53 82.12 79.29 79.88 0.1M
2022-01-13 81.83 82.27 80.78 81.53 0.0M
2022-01-12 82.42 82.57 80.93 81.53 0.1M
2022-01-11 82.42 83.47 81.83 81.97 0.1M
2022-01-10 84.66 84.66 81.08 82.27 0.1M
2022-01-07 86.30 86.45 82.72 83.47 0.5M
2022-01-05 85.26 86.90 84.81 86.30 0.1M
2022-01-04 86.30 87.35 85.71 85.71 0.1M
2022-01-03 85.56 87.20 85.11 85.11 0.1M