Bygg Partner i Dalarna Holding AB (BYGGP)

BYGGP
🏛️ スウェーデン →
31.00
最終更新: 2025-10-03
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 88.40 88.70 86.70 88.00 0.0M
2021-12-29 87.00 90.80 86.20 87.80 0.0M
2021-12-28 86.00 87.90 85.00 87.00 0.0M
2021-12-27 85.50 86.00 82.90 86.00 0.0M
2021-12-23 86.50 86.50 84.20 85.50 0.0M
2021-12-22 85.80 86.00 84.50 85.20 0.0M
2021-12-21 86.60 86.60 85.50 86.00 0.0M
2021-12-20 86.50 87.50 85.00 86.60 0.0M
2021-12-17 84.50 87.10 84.40 86.30 0.0M
2021-12-16 85.00 86.70 84.80 85.60 0.0M
2021-12-15 84.80 86.50 84.80 85.00 0.0M
2021-12-14 86.80 88.60 84.40 84.70 0.0M
2021-12-13 84.50 87.60 84.50 86.80 0.0M
2021-12-10 84.00 86.40 82.10 84.00 0.0M
2021-12-09 88.00 89.50 84.00 84.00 0.0M
2021-12-08 89.80 89.80 86.50 86.50 0.0M
2021-12-07 86.60 90.00 86.60 87.80 0.0M
2021-12-06 88.10 91.90 85.00 86.60 0.0M
2021-12-03 90.00 90.90 88.00 88.00 0.0M
2021-12-02 90.60 90.60 88.80 90.00 0.0M
2021-12-01 86.20 90.60 86.20 90.60 0.0M
2021-11-30 89.00 89.00 85.00 86.00 0.0M
2021-11-29 90.30 91.60 87.00 89.00 0.0M
2021-11-26 93.00 93.60 90.10 90.30 0.0M
2021-11-25 94.00 96.00 92.50 93.00 0.0M
2021-11-24 95.00 95.10 93.00 93.30 0.0M
2021-11-23 95.20 96.00 94.00 94.50 0.0M
2021-11-22 93.80 95.90 93.00 94.70 0.1M
2021-11-19 92.50 93.00 88.00 89.60 0.0M
2021-11-18 93.20 94.50 91.90 92.50 0.0M
2021-11-17 97.00 97.00 91.60 92.50 0.0M
2021-11-16 95.00 96.50 93.20 96.50 0.0M
2021-11-15 97.00 97.00 93.30 95.20 0.0M
2021-11-12 96.80 97.00 96.30 96.30 0.0M
2021-11-11 94.40 96.20 93.50 96.20 0.0M
2021-11-10 93.60 94.00 92.60 94.00 0.0M
2021-11-09 92.50 94.00 91.40 93.60 0.0M
2021-11-08 91.30 93.10 90.00 92.50 0.0M
2021-11-05 89.30 90.60 88.50 88.80 0.0M
2021-11-04 87.70 90.00 87.60 89.30 0.0M
2021-11-03 86.10 88.90 86.10 87.50 0.0M
2021-11-02 88.90 89.30 87.10 87.50 0.0M
2021-11-01 85.20 88.90 84.10 88.90 0.0M
2021-10-29 83.50 86.30 83.50 85.20 0.0M
2021-10-28 85.00 85.00 83.00 83.50 0.0M
2021-10-27 84.10 85.50 84.10 84.10 0.0M
2021-10-26 84.00 84.80 82.80 84.10 0.0M
2021-10-25 84.20 84.40 82.00 83.30 0.0M
2021-10-22 84.50 86.20 84.00 84.40 0.0M
2021-10-21 85.40 86.70 84.50 84.50 0.0M
2021-10-20 83.70 85.50 83.70 85.40 0.0M
2021-10-19 82.90 85.20 82.90 83.70 0.0M
2021-10-18 84.70 85.50 82.90 82.90 0.0M
2021-10-15 84.30 85.00 82.50 84.70 0.0M
2021-10-14 84.40 84.70 82.70 83.80 0.0M
2021-10-13 84.00 85.50 83.20 84.40 0.0M
2021-10-12 84.40 84.40 81.20 84.00 0.0M
2021-10-11 84.00 86.00 83.30 84.40 0.0M
2021-10-08 85.00 85.00 84.40 84.80 0.0M
2021-10-07 84.10 86.70 84.00 84.70 0.0M
2021-10-06 87.00 87.00 82.90 84.10 0.0M
2021-10-05 87.60 87.60 86.20 87.00 0.0M
2021-10-04 87.10 88.90 86.50 87.00 0.0M
2021-10-01 83.00 86.90 81.10 86.20 0.0M
2021-09-30 83.30 85.90 83.30 84.20 0.0M
2021-09-29 82.20 86.00 82.20 83.10 0.0M
2021-09-28 86.00 86.00 80.60 82.10 0.1M
2021-09-27 79.00 86.90 79.00 86.00 0.1M
2021-09-24 78.70 81.70 77.30 78.80 0.1M
2021-09-23 79.70 83.40 77.00 78.70 0.1M
2021-09-22 81.00 83.20 79.50 79.70 0.0M
2021-09-21 79.60 85.00 79.60 81.00 0.0M
2021-09-20 83.00 83.10 79.00 79.60 0.0M
2021-09-17 82.00 85.80 82.00 83.00 0.0M
2021-09-16 85.20 85.80 82.00 82.00 0.0M
2021-09-15 86.50 87.30 82.90 85.20 0.0M
2021-09-14 88.20 89.40 85.00 86.50 0.0M
2021-09-13 89.90 91.70 85.50 88.20 0.0M
2021-09-10 88.00 89.90 88.00 88.60 0.0M
2021-09-09 89.70 89.70 86.30 88.00 0.0M
2021-09-08 92.20 92.50 89.10 89.70 0.0M
2021-09-07 94.00 96.20 92.20 92.50 0.0M
2021-09-06 93.00 96.50 92.00 93.30 0.0M
2021-09-03 93.80 94.00 92.50 93.00 0.0M
2021-09-02 94.30 94.50 91.00 93.70 0.0M
2021-09-01 94.60 95.00 93.00 94.30 0.0M
2021-08-31 93.90 97.00 93.40 95.30 0.0M
2021-08-30 91.00 95.50 91.00 92.10 0.0M
2021-08-27 88.60 91.80 87.60 91.00 0.0M
2021-08-26 87.40 89.40 87.30 88.60 0.0M
2021-08-25 87.40 87.40 86.00 87.30 0.0M
2021-08-24 85.80 87.60 85.00 87.50 0.0M
2021-08-23 82.00 87.90 82.00 85.80 0.0M
2021-08-20 76.90 78.70 76.50 78.70 0.0M
2021-08-19 75.80 77.50 73.90 76.50 0.0M
2021-08-18 77.00 78.80 75.10 75.80 0.0M
2021-08-17 78.40 79.00 77.00 77.00 0.0M
2021-08-16 80.60 80.60 78.00 78.40 0.0M
2021-08-13 82.60 83.20 80.00 81.00 0.0M
2021-08-12 78.10 82.10 78.00 81.00 0.0M
2021-08-11 79.00 80.00 78.00 78.00 0.0M
2021-08-10 77.20 79.30 77.20 77.80 0.0M
2021-08-09 79.20 79.80 76.90 77.20 0.0M
2021-08-06 80.70 80.70 79.00 79.20 0.0M
2021-08-05 82.90 82.90 80.40 80.70 0.0M
2021-08-04 82.70 82.90 81.00 82.90 0.0M
2021-08-03 83.30 83.30 81.20 82.70 0.0M
2021-08-02 82.70 85.00 82.70 83.30 0.0M
2021-07-30 82.70 83.40 80.10 82.50 0.0M
2021-07-29 79.80 82.90 79.80 82.70 0.0M
2021-07-28 78.80 80.90 78.80 79.80 0.0M
2021-07-27 76.20 79.30 76.20 78.80 0.0M
2021-07-26 77.60 77.80 76.00 76.00 0.0M
2021-07-23 74.20 77.90 74.20 77.90 0.0M
2021-07-22 75.50 76.40 74.20 74.20 0.0M
2021-07-21 76.50 77.20 74.20 75.10 0.0M
2021-07-20 75.70 76.80 74.80 75.20 0.0M
2021-07-19 75.40 76.90 75.30 75.70 0.0M
2021-07-16 76.10 77.40 75.40 75.40 0.0M
2021-07-15 74.10 76.20 74.10 76.10 0.0M
2021-07-14 74.80 75.80 74.00 74.00 0.0M
2021-07-13 75.40 75.40 74.00 74.80 0.0M
2021-07-12 75.30 75.60 74.50 75.40 0.0M
2021-07-09 75.90 75.90 74.00 75.30 0.0M
2021-07-08 74.40 74.40 74.00 74.00 0.0M
2021-07-07 74.50 75.00 74.00 74.60 0.0M
2021-07-06 74.20 75.90 74.10 74.50 0.0M
2021-07-05 74.50 76.00 73.40 74.00 0.0M
2021-07-02 75.00 76.00 74.40 74.60 0.0M
2021-07-01 74.10 76.20 74.10 76.00 0.0M
2021-06-30 75.60 75.60 73.90 74.10 0.0M
2021-06-29 75.90 76.90 74.80 75.60 0.0M
2021-06-28 76.40 77.30 74.10 76.00 0.0M
2021-06-24 76.00 77.30 75.30 76.60 0.0M
2021-06-23 76.70 77.00 75.00 76.00 0.0M
2021-06-22 75.30 77.00 75.10 76.70 0.0M
2021-06-21 77.80 78.80 75.00 75.30 0.0M
2021-06-18 78.00 79.80 76.80 77.80 0.0M
2021-06-17 78.10 82.40 76.70 78.00 0.0M
2021-06-16 80.40 80.40 78.50 78.60 0.0M
2021-06-15 81.00 83.00 79.70 80.40 0.0M
2021-06-14 83.10 83.70 79.40 81.00 0.0M
2021-06-11 84.50 84.50 80.50 82.90 0.0M
2021-06-10 81.60 84.00 81.60 83.40 0.0M
2021-06-09 78.00 82.00 78.00 81.40 0.0M
2021-06-08 77.50 77.80 74.30 77.50 0.0M
2021-06-07 77.40 77.90 75.10 77.90 0.0M
2021-06-04 75.50 77.40 72.90 77.40 0.0M
2021-06-03 76.50 79.00 75.00 75.80 0.0M
2021-06-02 79.80 79.80 76.60 76.70 0.0M
2021-06-01 79.30 80.90 79.00 80.00 0.0M
2021-05-31 82.10 82.10 78.60 79.30 0.0M
2021-05-28 83.80 84.20 80.40 82.10 0.0M
2021-05-27 82.10 84.70 82.10 83.70 0.0M
2021-05-26 86.00 88.60 82.10 82.10 0.0M
2021-05-25 86.50 91.40 86.50 87.00 0.0M
2021-05-24 86.50 87.80 86.20 86.20 0.0M
2021-05-21 86.70 88.90 84.00 86.20 0.0M
2021-05-20 89.60 89.90 86.70 86.70 0.0M
2021-05-19 90.30 90.40 88.10 89.10 0.0M
2021-05-18 93.60 94.70 90.40 92.70 0.0M
2021-05-17 92.00 93.00 90.30 93.00 0.0M
2021-05-14 88.90 91.00 88.90 90.00 0.0M
2021-05-12 88.00 89.80 87.20 88.80 0.0M
2021-05-11 89.60 89.60 86.60 88.80 0.0M
2021-05-10 88.70 89.90 88.10 89.60 0.0M
2021-05-07 87.70 88.70 85.10 88.70 0.0M
2021-05-06 89.40 90.40 86.00 87.80 0.0M
2021-05-05 87.40 90.80 87.40 89.50 0.0M
2021-05-04 91.00 91.70 86.30 87.30 0.0M
2021-05-03 89.20 90.90 89.10 90.60 0.0M
2021-04-30 91.00 91.00 86.30 89.10 0.0M
2021-04-29 89.90 91.50 89.70 91.40 0.0M
2021-04-28 90.60 90.60 89.10 89.60 0.0M
2021-04-27 91.90 91.90 89.00 90.70 0.0M
2021-04-26 88.50 92.30 88.50 89.00 0.0M
2021-04-23 85.50 88.80 85.50 88.40 0.0M
2021-04-22 85.30 87.20 84.40 85.50 0.0M
2021-04-21 86.70 86.80 83.50 85.30 0.0M
2021-04-20 87.40 87.90 86.50 86.80 0.0M
2021-04-19 85.20 87.90 85.20 87.90 0.0M
2021-04-16 85.50 85.50 84.30 85.20 0.0M
2021-04-15 83.90 85.50 83.30 85.40 0.0M
2021-04-14 84.00 84.00 82.80 83.90 0.0M
2021-04-13 85.40 85.40 84.10 84.60 0.0M
2021-04-12 85.50 85.50 85.00 85.00 0.0M
2021-04-09 85.80 85.80 85.10 85.30 0.0M
2021-04-08 85.50 85.80 84.00 85.50 0.0M
2021-04-07 85.50 85.90 85.20 85.50 0.0M
2021-04-06 86.00 86.00 85.00 85.40 0.0M
2021-04-01 83.00 86.90 83.00 86.30 0.0M
2021-03-31 80.60 82.60 80.60 82.20 0.0M
2021-03-30 81.00 81.00 79.40 79.80 0.0M
2021-03-29 80.80 82.00 80.20 81.40 0.0M
2021-03-26 79.80 81.40 78.80 80.80 0.0M
2021-03-25 79.00 79.80 78.20 79.80 0.0M
2021-03-24 77.00 78.80 76.40 78.00 0.0M
2021-03-23 80.00 80.80 76.00 77.00 0.0M
2021-03-22 81.20 81.60 78.80 79.80 0.0M
2021-03-19 81.00 82.40 80.00 81.00 0.0M
2021-03-18 80.00 81.80 79.00 80.80 0.0M
2021-03-17 80.20 81.40 79.40 80.00 0.0M
2021-03-16 79.00 80.20 79.00 79.80 0.0M
2021-03-15 77.00 78.80 76.00 78.80 0.0M
2021-03-12 75.60 79.40 75.40 77.00 0.0M
2021-03-11 75.20 78.00 75.20 75.40 0.0M
2021-03-10 74.80 75.60 74.40 75.00 0.0M
2021-03-09 75.80 75.80 74.40 74.80 0.0M
2021-03-08 73.40 75.80 73.40 75.20 0.0M
2021-03-05 73.20 73.80 72.60 73.40 0.0M
2021-03-04 74.00 74.00 72.80 73.40 0.0M
2021-03-03 72.80 74.00 72.40 73.80 0.0M
2021-03-02 72.60 74.20 72.20 72.80 0.0M
2021-03-01 72.60 72.80 71.80 72.80 0.0M
2021-02-26 74.00 74.60 72.00 73.00 0.0M
2021-02-25 73.00 74.40 72.80 74.00 0.0M
2021-02-24 73.60 74.20 72.80 73.00 0.0M
2021-02-23 73.80 73.80 72.60 73.60 0.0M
2021-02-22 73.40 73.80 72.60 73.60 0.1M
2021-02-19 69.40 71.00 69.00 70.60 0.0M
2021-02-18 70.80 72.00 69.40 69.40 0.0M
2021-02-17 68.40 69.00 67.40 68.20 0.0M
2021-02-16 66.00 68.60 65.80 68.40 0.0M
2021-02-15 65.00 66.80 65.00 65.80 0.0M
2021-02-12 65.80 65.80 64.80 64.80 0.0M
2021-02-11 65.00 66.00 64.40 65.40 0.0M
2021-02-10 64.80 65.00 64.00 65.00 0.0M
2021-02-09 65.20 65.20 64.00 65.00 0.0M
2021-02-08 65.20 66.00 64.20 64.40 0.0M
2021-02-05 65.80 66.00 65.20 65.80 0.0M
2021-02-04 65.40 66.00 64.80 65.80 0.0M
2021-02-03 66.00 66.00 64.60 65.40 0.0M
2021-02-02 65.20 66.00 64.80 65.80 0.0M
2021-02-01 65.00 65.60 64.20 65.20 0.0M
2021-01-29 64.00 65.40 63.80 65.00 0.0M
2021-01-28 65.40 65.80 63.20 64.00 0.0M
2021-01-27 66.40 66.40 65.20 65.20 0.0M
2021-01-26 65.00 66.60 64.60 66.40 0.0M
2021-01-25 66.00 66.60 65.00 65.00 0.0M
2021-01-22 66.00 66.00 65.60 65.80 0.4M
2021-01-21 66.00 66.00 65.40 66.00 0.0M
2021-01-20 65.40 66.00 64.60 65.80 0.0M
2021-01-19 65.80 66.00 65.00 65.40 0.0M
2021-01-18 65.00 65.80 64.00 65.00 0.0M
2021-01-15 64.40 65.00 64.40 65.00 0.0M
2021-01-14 64.00 64.80 63.60 64.40 0.0M
2021-01-13 64.60 64.80 63.40 63.80 0.0M
2021-01-12 64.40 64.80 63.60 64.60 0.0M
2021-01-11 64.60 65.00 63.40 64.40 0.0M
2021-01-08 64.80 65.00 64.00 64.60 0.0M
2021-01-07 65.00 65.00 64.00 64.80 0.0M
2021-01-05 63.80 65.00 63.20 64.80 0.0M
2021-01-04 63.80 65.40 63.80 64.20 0.0M