Arla Plast AB (ARPL)

ARPL
🏛️ スウェーデン →
60.60
最終更新: 2025-10-01
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
2025-10-01 60.20 62.00 59.20 60.60 0.0M
2025-09-30 60.60 61.80 60.00 60.20 0.0M
2025-09-29 60.40 61.20 60.00 60.40 0.3M
2025-09-26 62.20 62.40 60.00 60.00 0.0M
2025-09-25 60.20 62.60 59.20 59.80 0.0M
2025-09-24 59.80 61.00 58.80 59.60 0.0M
2025-09-23 59.00 60.60 59.00 60.00 0.0M
2025-09-22 60.00 60.60 58.80 58.80 0.0M
2025-09-19 60.60 60.80 58.80 60.00 0.0M
2025-09-18 60.00 60.20 59.00 60.00 0.0M
2025-09-17 60.40 60.80 60.00 60.20 0.0M
2025-09-16 60.20 60.60 59.20 59.20 0.0M
2025-09-15 58.60 60.80 58.60 60.00 0.0M
2025-09-12 58.00 59.80 58.00 58.40 0.0M
2025-09-11 59.40 60.00 58.00 59.00 0.0M
2025-09-10 61.60 61.80 58.60 59.00 0.0M
2025-09-09 63.20 63.80 60.60 61.20 0.1M
2025-09-08 61.80 65.00 61.80 65.00 0.1M
2025-09-05 60.80 61.00 60.60 60.80 0.0M
2025-09-04 59.60 61.80 59.20 61.00 0.0M
2025-09-03 58.20 60.80 58.20 59.00 0.0M
2025-09-02 59.20 59.80 57.80 57.80 0.0M
2025-09-01 58.00 59.80 57.80 59.00 0.1M
2025-08-29 59.40 59.40 58.00 58.00 0.0M
2025-08-28 59.00 59.80 58.60 59.40 0.0M
2025-08-27 59.60 60.00 58.60 59.00 0.0M
2025-08-26 59.40 59.40 58.80 59.00 0.0M
2025-08-25 59.00 60.00 58.80 58.80 0.0M
2025-08-22 58.60 63.00 58.00 59.00 0.1M
2025-08-21 58.80 59.00 57.20 58.20 0.0M
2025-08-20 58.60 60.00 57.60 57.80 0.0M
2025-08-19 57.20 59.00 57.20 58.60 0.0M
2025-08-18 58.80 59.00 57.40 57.80 0.0M
2025-08-15 56.60 60.40 56.00 57.80 0.3M
2025-08-14 52.20 53.00 51.60 52.80 0.0M
2025-08-13 53.00 53.20 51.80 53.00 0.0M
2025-08-12 52.80 54.20 52.20 53.20 0.0M
2025-08-11 53.40 53.40 52.20 53.20 0.0M
2025-08-08 53.60 54.00 52.80 54.00 0.0M
2025-08-07 52.60 53.60 52.00 53.60 0.0M
2025-08-06 51.40 52.80 51.40 52.40 0.0M
2025-08-05 51.20 53.00 51.00 51.00 0.0M
2025-08-04 51.60 52.60 51.20 51.20 0.0M
2025-08-01 52.40 52.60 51.60 52.00 0.0M
2025-07-31 53.20 53.40 51.80 52.80 0.0M
2025-07-30 50.40 53.40 50.40 53.20 0.0M
2025-07-29 50.60 50.60 50.60 50.60 0.0M
2025-07-28 50.00 50.20 49.20 49.50 0.0M
2025-07-25 49.50 50.00 49.50 49.90 0.0M
2025-07-24 49.20 49.80 49.20 49.50 0.0M
2025-07-23 48.90 49.40 48.90 49.20 0.0M
2025-07-22 49.40 49.40 48.50 49.00 0.0M
2025-07-21 48.90 49.50 48.90 49.50 0.0M
2025-07-18 49.60 49.60 49.00 49.50 0.0M
2025-07-17 49.30 49.70 49.10 49.60 0.0M
2025-07-16 50.00 50.60 49.30 49.80 0.0M
2025-07-15 49.30 51.00 49.00 51.00 0.0M
2025-07-14 50.00 50.20 49.20 50.20 0.0M
2025-07-11 50.40 50.40 49.30 50.00 0.0M
2025-07-10 49.30 50.60 49.30 50.40 0.0M
2025-07-09 49.50 49.50 49.10 49.20 0.0M
2025-07-08 49.40 49.70 49.10 49.10 0.0M
2025-07-07 49.40 49.80 49.10 49.50 0.0M
2025-07-04 51.40 51.40 49.10 49.10 0.0M
2025-07-03 50.60 51.40 50.00 50.80 0.0M
2025-07-02 50.00 51.00 50.00 50.60 0.0M
2025-07-01 50.40 50.80 49.90 50.00 0.0M
2025-06-30 49.80 51.00 49.80 50.60 0.0M
2025-06-27 49.00 49.80 49.00 49.80 0.0M
2025-06-26 49.30 49.40 48.60 49.10 0.0M
2025-06-25 49.30 49.40 48.50 49.40 0.0M
2025-06-24 49.10 49.20 48.40 48.70 0.0M
2025-06-23 48.50 49.10 48.10 49.10 0.0M
2025-06-19 48.30 49.10 48.20 48.50 0.0M
2025-06-18 50.40 50.40 48.70 48.80 0.0M
2025-06-17 50.00 51.00 49.90 50.20 0.0M
2025-06-16 51.00 55.00 50.40 50.60 0.0M
2025-06-13 50.60 51.00 50.40 50.40 0.0M
2025-06-12 51.20 51.20 50.40 50.60 0.0M
2025-06-11 52.00 52.00 51.00 51.20 0.0M
2025-06-10 50.20 51.60 50.20 51.20 0.0M
2025-06-09 49.00 50.60 49.00 49.60 0.0M
2025-06-05 48.30 48.70 48.20 48.20 0.0M
2025-06-04 47.70 49.90 47.70 48.50 0.0M
2025-06-03 47.20 47.90 47.20 47.30 0.0M
2025-06-02 47.70 48.30 47.00 47.30 0.0M
2025-05-30 47.60 48.30 47.60 47.80 0.0M
2025-05-28 49.00 49.00 47.50 47.70 0.0M
2025-05-27 49.00 49.00 47.90 48.60 0.0M
2025-05-26 47.70 48.80 47.60 48.50 0.0M
2025-05-23 47.80 49.00 47.10 47.70 0.0M
2025-05-22 47.80 48.00 47.60 47.70 0.0M
2025-05-21 47.70 48.00 47.70 47.90 0.0M
2025-05-20 48.10 48.30 47.50 47.60 0.0M
2025-05-19 47.80 48.00 47.50 48.00 0.0M
2025-05-16 48.30 48.30 48.00 48.00 0.0M
2025-05-15 48.00 49.10 48.00 48.30 0.0M
2025-05-14 48.00 48.80 48.00 48.00 0.0M
2025-05-13 47.90 48.50 47.50 48.50 0.0M
2025-05-12 47.50 48.60 47.50 47.60 0.0M
2025-05-09 48.40 48.80 47.50 47.50 0.0M
2025-05-08 49.90 49.90 48.20 48.20 0.0M
2025-05-07 49.60 50.80 49.10 50.60 0.0M
2025-05-06 49.90 50.20 49.10 49.10 0.0M
2025-05-05 48.90 49.90 48.10 49.90 0.0M
2025-05-02 47.00 49.60 45.60 48.70 0.0M
2025-04-30 47.90 48.10 46.70 47.20 0.0M
2025-04-29 49.80 49.80 46.70 48.10 0.0M
2025-04-28 51.60 55.00 50.40 50.40 0.0M
2025-04-25 51.00 51.80 50.60 51.60 0.0M
2025-04-24 51.00 51.60 50.20 50.20 0.0M
2025-04-23 49.80 51.40 49.80 51.20 0.0M
2025-04-22 49.40 50.00 49.00 49.40 0.0M
2025-04-17 48.10 49.60 48.10 49.60 0.0M
2025-04-16 49.90 49.90 47.50 49.00 0.0M
2025-04-15 48.00 48.90 47.20 48.50 0.0M
2025-04-14 46.00 47.40 45.60 47.40 0.0M
2025-04-11 47.50 47.50 45.20 46.00 0.0M
2025-04-10 48.10 48.10 46.10 47.30 0.0M
2025-04-09 48.00 48.20 45.20 45.30 0.0M
2025-04-08 46.80 48.00 46.80 48.00 0.0M
2025-04-07 47.20 47.30 42.50 46.80 0.1M
2025-04-04 49.40 49.80 47.40 47.50 0.0M
2025-04-03 49.60 49.70 48.80 49.20 0.0M
2025-04-02 49.60 50.80 49.60 49.60 0.0M
2025-04-01 50.40 52.00 49.60 49.60 0.0M
2025-03-31 49.10 51.00 49.00 50.40 0.0M
2025-03-28 49.80 49.90 49.00 49.00 0.0M
2025-03-27 49.10 49.50 48.80 49.00 0.0M
2025-03-26 50.20 50.40 48.90 48.90 0.0M
2025-03-25 50.00 50.80 49.80 50.00 0.0M
2025-03-24 50.60 51.80 49.80 50.00 0.0M
2025-03-21 49.80 50.60 49.40 49.80 0.0M
2025-03-20 49.40 50.40 49.40 50.20 0.0M
2025-03-19 49.80 50.00 49.00 49.20 0.0M
2025-03-18 50.40 50.40 49.90 50.00 0.0M
2025-03-17 50.80 50.80 49.80 50.40 0.0M
2025-03-14 51.00 51.00 48.00 50.80 0.0M
2025-03-13 51.00 54.00 49.80 50.40 0.0M
2025-03-12 50.40 51.60 49.70 51.00 0.0M
2025-03-11 50.40 50.80 49.90 50.00 0.0M
2025-03-10 51.00 51.60 50.00 50.80 0.0M
2025-03-07 51.00 51.00 50.20 51.00 0.0M
2025-03-06 51.80 52.00 50.60 51.00 0.0M
2025-03-05 50.80 51.80 50.20 51.00 0.0M
2025-03-04 52.80 53.00 50.40 50.80 0.0M
2025-03-03 53.40 54.40 52.00 53.20 0.0M
2025-02-28 52.20 53.60 51.60 53.60 0.0M
2025-02-27 53.00 53.00 52.00 52.40 0.0M
2025-02-26 53.00 53.00 52.60 53.00 0.0M
2025-02-25 52.40 53.00 52.00 53.00 0.0M
2025-02-24 52.80 53.40 52.20 52.40 0.0M
2025-02-21 53.20 54.20 50.60 52.80 0.2M
2025-02-20 53.00 53.80 52.80 53.20 0.0M
2025-02-19 52.60 54.80 52.20 53.00 0.0M
2025-02-18 49.10 50.80 48.90 50.20 0.0M
2025-02-17 47.80 48.50 47.80 48.50 0.1M
2025-02-14 48.90 49.00 47.50 48.10 0.0M
2025-02-13 47.70 49.40 47.20 48.60 0.0M
2025-02-12 46.30 47.60 46.10 47.30 0.0M
2025-02-11 47.20 47.50 46.40 47.00 0.0M
2025-02-10 46.80 47.20 46.40 47.00 0.0M
2025-02-07 47.10 47.70 46.60 46.90 0.0M
2025-02-06 47.20 47.30 46.20 47.00 0.0M
2025-02-05 48.30 48.30 47.20 47.40 0.0M
2025-02-04 48.40 48.40 47.50 48.20 0.0M
2025-02-03 49.40 49.40 48.00 48.40 0.0M
2025-01-31 48.40 49.40 47.90 49.40 0.0M
2025-01-30 49.80 49.80 47.50 48.50 0.0M
2025-01-29 49.60 50.00 49.00 49.90 0.0M
2025-01-28 49.60 49.90 49.10 49.90 0.0M
2025-01-27 49.10 49.70 48.20 49.60 0.0M
2025-01-24 48.10 49.10 47.90 48.50 0.0M
2025-01-23 48.50 50.40 47.70 48.10 0.0M
2025-01-22 46.10 48.40 46.10 47.80 0.0M
2025-01-21 45.30 46.50 45.20 46.20 0.0M
2025-01-20 45.20 45.70 45.20 45.70 0.0M
2025-01-17 45.30 45.70 45.20 45.70 0.0M
2025-01-16 45.30 45.60 45.10 45.40 0.0M
2025-01-15 45.40 45.70 45.30 45.40 0.0M
2025-01-14 45.20 45.60 44.90 45.30 0.0M
2025-01-13 46.10 46.10 44.40 45.30 0.0M
2025-01-10 46.00 46.40 45.60 46.00 0.0M
2025-01-09 46.30 46.60 45.80 46.00 0.0M
2025-01-08 46.90 47.30 46.20 46.20 0.0M
2025-01-07 46.80 47.30 46.40 47.20 0.0M
2025-01-03 46.50 47.30 46.50 47.10 0.0M
2025-01-02 46.80 47.20 46.80 47.20 0.0M