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
2022-12-30 23.10 23.48 22.53 23.02 0.0M
2022-12-29 23.10 23.10 22.53 22.76 0.0M
2022-12-28 22.83 23.10 22.45 23.10 0.0M
2022-12-27 22.15 22.83 22.07 22.83 0.0M
2022-12-23 21.46 22.79 21.46 22.15 0.0M
2022-12-22 21.62 21.88 20.55 21.46 0.0M
2022-12-21 21.65 22.30 21.46 21.62 0.0M
2022-12-20 22.34 22.34 21.62 21.69 0.0M
2022-12-19 23.21 23.21 22.22 22.34 0.0M
2022-12-16 22.95 23.29 22.87 23.21 0.0M
2022-12-15 23.25 23.29 22.83 22.83 0.0M
2022-12-14 22.83 23.25 22.83 23.25 0.0M
2022-12-13 22.83 23.40 22.68 22.83 0.0M
2022-12-12 22.87 23.59 22.83 22.83 0.0M
2022-12-09 22.26 23.71 22.26 22.83 0.0M
2022-12-08 22.11 23.33 22.11 22.57 0.0M
2022-12-07 22.91 22.91 22.07 22.11 0.0M
2022-12-06 23.94 23.97 22.87 22.91 0.0M
2022-12-05 23.75 23.94 23.06 23.40 0.0M
2022-12-02 22.83 23.94 22.60 23.75 0.0M
2022-12-01 22.83 23.14 22.68 22.91 0.0M
2022-11-30 23.06 23.52 22.07 22.41 0.0M
2022-11-29 23.59 23.59 22.83 22.83 0.0M
2022-11-28 22.49 24.36 22.07 23.37 0.0M
2022-11-25 22.60 22.79 22.00 22.49 0.0M
2022-11-24 21.81 22.57 21.62 22.57 0.0M
2022-11-23 22.83 22.83 21.77 21.81 0.0M
2022-11-22 23.52 23.56 22.60 22.83 0.0M
2022-11-21 22.83 24.05 22.83 23.52 0.0M
2022-11-18 24.32 24.32 22.60 22.91 0.0M
2022-11-17 24.20 24.20 23.33 23.52 0.1M
2022-11-16 23.86 25.04 23.52 25.00 0.0M
2022-11-15 24.96 25.04 23.67 23.86 0.0M
2022-11-14 27.40 27.40 24.66 25.12 0.0M
2022-11-11 26.22 26.22 24.55 25.53 0.0M
2022-11-10 25.00 26.18 24.74 26.18 0.0M
2022-11-09 24.96 25.65 23.90 25.00 0.0M
2022-11-08 23.52 24.96 22.79 24.96 0.0M
2022-11-07 24.36 24.66 22.83 23.52 0.0M
2022-11-04 24.05 24.36 23.82 24.36 0.0M
2022-11-03 24.24 24.32 23.44 23.82 0.0M
2022-11-02 24.66 24.66 24.05 24.24 0.0M
2022-11-01 21.69 24.70 21.35 23.82 0.0M
2022-10-31 21.84 22.11 21.20 21.69 0.0M
2022-10-28 20.93 22.26 20.55 21.84 0.0M
2022-10-27 22.07 22.38 20.89 20.93 0.0M
2022-10-26 22.57 23.29 21.31 21.69 0.0M
2022-10-25 22.83 23.56 19.64 22.53 0.1M
2022-10-24 25.19 26.98 22.83 22.83 0.1M
2022-10-21 26.79 27.51 26.79 27.36 0.0M
2022-10-20 27.02 27.02 26.33 26.79 0.0M
2022-10-19 26.64 27.67 25.27 27.02 0.0M
2022-10-18 28.27 28.62 28.20 28.20 0.0M
2022-10-17 28.46 28.46 27.86 28.27 0.0M
2022-10-14 29.38 29.38 28.16 28.62 0.0M
2022-10-13 29.72 29.72 29.15 29.30 0.0M
2022-10-12 30.06 30.14 29.68 29.76 0.0M
2022-10-11 29.30 30.60 29.30 30.06 0.0M
2022-10-10 29.99 29.99 28.92 29.30 0.0M
2022-10-07 29.23 30.41 29.11 29.99 0.0M
2022-10-06 28.54 29.30 28.54 29.23 0.0M
2022-10-05 27.70 29.15 27.40 28.08 0.0M
2022-10-04 27.51 28.12 27.25 27.70 0.0M
2022-10-03 27.67 28.12 27.09 27.51 0.0M
2022-09-30 27.17 27.70 26.64 27.67 0.0M
2022-09-29 28.01 28.01 27.02 27.17 0.0M
2022-09-28 28.46 28.46 27.40 28.01 0.0M
2022-09-27 29.68 29.68 28.16 28.69 0.0M
2022-09-26 30.29 30.33 28.31 29.68 0.0M
2022-09-23 29.68 30.52 28.46 30.25 0.0M
2022-09-22 30.60 30.60 29.91 29.91 0.0M
2022-09-21 29.68 30.60 28.92 30.44 0.0M
2022-09-20 30.75 30.75 28.16 29.64 0.1M
2022-09-19 31.93 31.93 30.44 30.75 0.0M
2022-09-16 32.42 32.84 30.98 31.93 0.0M
2022-09-15 32.61 33.49 32.12 32.23 0.0M
2022-09-14 32.73 33.26 32.38 32.61 0.0M
2022-09-13 33.07 33.11 32.73 32.73 0.0M
2022-09-12 32.73 33.15 32.27 33.11 0.0M
2022-09-09 32.57 33.07 32.57 32.73 0.0M
2022-09-08 32.76 32.76 32.16 32.57 0.0M
2022-09-07 33.34 33.34 32.57 32.57 0.0M
2022-09-06 33.45 33.45 32.84 33.34 0.0M
2022-09-05 34.21 34.25 33.30 33.37 0.0M
2022-09-02 33.98 34.36 33.49 33.72 0.0M
2022-09-01 34.13 34.90 33.56 33.98 0.0M
2022-08-31 34.67 34.67 33.91 34.06 0.0M
2022-08-30 35.20 35.89 33.98 34.67 0.0M
2022-08-29 35.16 36.11 35.16 35.20 0.0M
2022-08-26 36.00 36.30 35.47 36.27 0.0M
2022-08-25 35.58 36.30 35.58 36.00 0.0M
2022-08-24 35.96 36.34 34.90 36.34 0.0M
2022-08-23 36.53 36.53 35.31 35.96 0.0M
2022-08-22 36.34 36.38 35.92 36.15 0.0M
2022-08-19 36.57 36.80 36.23 36.38 0.0M
2022-08-18 37.07 37.48 36.46 36.53 0.0M
2022-08-17 37.29 37.56 36.91 37.07 0.0M
2022-08-16 37.45 38.05 36.91 37.29 0.0M
2022-08-15 37.83 37.83 35.92 37.41 0.1M
2022-08-12 39.35 40.34 36.49 37.37 0.1M
2022-08-11 36.53 38.05 36.53 37.98 0.3M
2022-08-10 35.24 36.91 35.24 36.53 0.0M
2022-08-09 35.89 36.53 34.40 34.63 0.0M
2022-08-08 36.53 37.18 35.31 35.70 0.0M
2022-08-05 35.73 37.29 35.73 36.38 0.0M
2022-08-04 36.68 37.29 35.70 35.73 0.0M
2022-08-03 36.42 36.68 36.15 36.68 0.0M
2022-08-02 36.72 37.10 35.39 36.46 0.0M
2022-08-01 37.37 37.64 35.73 36.72 0.0M
2022-07-29 36.30 37.83 36.30 36.72 0.0M
2022-07-28 35.39 36.53 35.39 36.30 0.0M
2022-07-27 33.34 36.87 33.34 35.39 0.0M
2022-07-26 34.59 34.63 33.15 33.30 0.0M
2022-07-25 35.73 35.73 34.52 34.55 0.0M
2022-07-22 35.77 36.91 35.20 35.73 0.0M
2022-07-21 35.24 35.73 34.02 35.09 0.0M
2022-07-20 34.25 35.89 32.65 35.16 0.0M
2022-07-19 38.59 38.59 37.90 38.05 0.0M
2022-07-18 37.94 38.05 37.33 37.83 0.0M
2022-07-15 38.51 38.51 37.10 37.94 0.0M
2022-07-14 38.89 39.50 37.98 37.98 0.0M
2022-07-13 39.73 39.73 38.36 38.74 0.0M
2022-07-12 40.57 40.57 38.97 39.73 0.0M
2022-07-11 41.48 41.48 39.73 40.57 0.0M
2022-07-08 40.26 41.78 39.35 41.48 0.0M
2022-07-07 38.82 40.26 37.71 40.26 0.0M
2022-07-06 37.67 38.36 37.67 37.67 0.0M
2022-07-05 37.67 38.74 37.29 37.29 0.0M
2022-07-04 37.86 38.05 36.61 37.67 0.0M
2022-07-01 37.26 38.05 36.53 37.86 0.0M
2022-06-30 37.90 38.05 36.53 36.53 0.0M
2022-06-29 37.29 38.36 37.29 37.90 0.0M
2022-06-28 37.29 39.04 37.29 37.29 0.0M
2022-06-27 37.14 37.14 36.42 36.84 0.0M
2022-06-23 37.22 37.22 35.77 35.81 0.0M
2022-06-22 37.86 37.86 35.92 37.22 0.0M
2022-06-21 37.83 37.98 36.53 37.86 0.0M
2022-06-20 37.29 38.05 36.53 37.07 0.0M
2022-06-17 38.05 39.20 37.29 37.29 0.0M
2022-06-16 39.12 39.12 37.03 38.05 0.0M
2022-06-15 52.00 52.40 50.20 51.60 0.5M
2022-06-14 53.70 54.90 51.00 52.00 0.0M
2022-06-13 56.10 56.10 53.10 53.70 0.0M
2022-06-10 56.90 56.90 55.80 56.20 0.0M
2022-06-09 59.00 59.10 56.90 56.90 0.2M
2022-06-08 56.50 58.40 55.40 58.00 0.0M
2022-06-07 58.00 58.00 55.20 56.50 0.0M
2022-06-03 59.70 59.70 57.50 58.00 0.0M
2022-06-02 59.80 59.90 59.00 59.70 0.0M
2022-06-01 60.10 60.90 59.00 59.80 0.0M
2022-05-31 61.90 61.90 59.00 60.10 0.0M
2022-05-30 61.30 62.20 59.40 61.00 0.0M
2022-05-27 59.60 62.00 59.10 61.30 0.0M
2022-05-25 59.00 61.70 59.00 59.60 0.0M
2022-05-24 59.40 60.70 56.60 59.20 0.1M
2022-05-23 48.71 48.71 44.52 45.21 0.2M
2022-05-20 71.80 71.80 68.30 69.00 0.0M
2022-05-19 76.90 76.90 71.00 72.00 0.0M
2022-05-18 85.70 87.00 79.20 79.50 0.0M
2022-05-17 90.00 90.40 86.00 88.60 0.0M
2022-05-16 88.00 91.30 87.90 90.40 0.0M
2022-05-13 85.00 89.50 85.00 88.00 0.0M
2022-05-12 84.20 85.50 82.50 83.90 0.0M
2022-05-11 83.80 84.30 83.60 83.60 0.0M
2022-05-10 63.93 67.20 61.27 63.02 0.0M
2022-05-09 90.00 91.90 84.00 84.00 0.0M
2022-05-06 89.50 91.50 88.20 89.80 0.0M
2022-05-05 89.20 89.80 89.20 89.50 0.0M
2022-05-04 87.90 90.60 87.90 88.70 0.0M
2022-05-03 90.60 91.40 86.80 87.90 0.0M
2022-05-02 68.95 69.41 66.98 67.74 0.0M
2022-04-29 91.40 92.30 90.50 91.00 0.0M
2022-04-28 91.20 93.40 88.10 89.80 0.0M
2022-04-27 70.93 70.93 69.18 69.64 0.0M
2022-04-26 92.40 94.00 92.00 93.20 0.0M
2022-04-25 94.90 94.90 89.50 92.40 0.0M
2022-04-22 92.80 92.80 91.00 92.30 0.0M
2022-04-21 94.70 94.70 92.10 92.80 0.0M
2022-04-20 98.30 98.30 91.70 94.70 0.1M
2022-04-19 96.00 99.00 94.00 98.80 0.0M
2022-04-14 92.90 100.00 90.80 98.00 0.0M
2022-04-13 91.60 92.40 90.80 90.80 0.0M
2022-04-12 93.60 93.60 89.90 91.50 0.1M
2022-04-11 91.90 92.40 89.40 89.40 0.0M
2022-04-08 91.20 93.50 90.20 91.90 0.0M
2022-04-07 92.10 92.10 91.00 91.20 0.0M
2022-04-06 91.00 94.90 89.50 91.50 0.0M
2022-04-05 85.30 85.30 83.50 85.30 0.0M
2022-04-04 85.00 85.80 84.90 85.30 0.0M
2022-04-01 85.00 85.90 83.30 84.30 0.0M
2022-03-31 64.69 64.69 63.93 64.62 0.0M
2022-03-30 83.50 86.00 83.50 84.90 0.0M
2022-03-29 82.60 84.40 82.30 83.50 0.0M
2022-03-28 82.70 82.70 81.20 82.30 0.0M
2022-03-25 83.00 83.00 81.30 82.90 0.0M
2022-03-24 83.40 83.50 81.00 81.70 0.0M
2022-03-23 83.10 84.30 81.60 81.80 0.0M
2022-03-22 83.00 85.50 83.00 83.00 0.0M
2022-03-21 84.50 85.90 83.20 83.60 0.0M
2022-03-18 84.90 86.00 83.90 84.70 0.0M
2022-03-17 81.90 84.20 81.90 83.30 0.0M
2022-03-16 80.00 81.90 80.00 81.90 0.0M
2022-03-15 81.80 81.80 78.80 80.00 0.0M
2022-03-14 81.00 81.90 81.00 81.80 0.0M
2022-03-11 79.20 82.00 79.00 80.80 0.0M
2022-03-10 76.00 79.00 76.00 78.90 0.0M
2022-03-09 74.50 75.90 74.20 75.00 0.0M
2022-03-08 73.00 74.70 71.60 73.50 0.0M
2022-03-07 77.20 77.20 69.60 73.70 0.1M
2022-03-04 79.90 79.90 76.90 77.20 0.0M
2022-03-03 82.50 82.80 78.80 80.60 0.0M
2022-03-02 83.50 83.50 80.20 82.50 0.0M
2022-03-01 85.80 85.80 83.00 83.50 0.0M
2022-02-28 85.60 86.30 83.00 85.30 0.0M
2022-02-25 82.30 85.60 81.70 85.60 0.0M
2022-02-24 80.00 84.00 72.20 82.30 0.0M
2022-02-23 81.50 84.80 81.50 84.70 0.0M
2022-02-22 82.00 84.30 79.10 82.00 0.0M
2022-02-21 87.60 87.60 80.00 83.20 0.0M
2022-02-18 87.00 90.00 85.50 87.60 0.0M
2022-02-17 86.00 88.40 85.50 87.00 0.0M
2022-02-16 88.00 89.00 85.50 86.00 0.0M
2022-02-15 85.10 87.80 85.10 87.00 0.0M
2022-02-14 89.50 89.50 80.90 85.00 0.0M
2022-02-11 91.90 91.90 89.00 89.60 0.0M
2022-02-10 93.50 93.50 90.30 92.00 0.0M
2022-02-09 93.00 93.80 92.90 93.60 0.0M
2022-02-08 92.30 93.80 92.10 92.80 0.0M
2022-02-07 92.50 94.00 91.50 92.00 0.0M
2022-02-04 92.70 93.00 91.60 92.50 0.0M
2022-02-03 92.80 92.80 90.00 91.60 0.0M
2022-02-02 92.00 92.80 91.10 92.00 0.0M
2022-02-01 89.80 91.80 88.30 90.00 0.0M
2022-01-31 88.30 90.00 87.20 89.80 0.0M
2022-01-28 89.40 89.40 84.10 86.50 0.0M
2022-01-27 89.70 91.50 87.80 89.40 0.0M
2022-01-26 87.50 90.80 87.50 90.40 0.0M
2022-01-25 86.50 90.00 86.50 87.50 0.0M
2022-01-24 90.00 90.00 84.90 86.50 0.0M
2022-01-21 91.20 91.30 89.50 90.50 0.0M
2022-01-20 89.10 91.20 89.10 90.80 0.0M
2022-01-19 88.60 90.00 88.00 89.10 0.0M
2022-01-18 88.20 90.20 85.50 88.60 0.0M
2022-01-17 86.20 90.00 86.20 88.30 0.0M
2022-01-14 86.20 86.20 82.60 84.90 0.0M
2022-01-13 86.20 87.30 86.20 86.20 0.0M
2022-01-12 85.10 86.20 84.00 86.20 0.0M
2022-01-11 85.50 87.50 83.90 85.00 0.0M
2022-01-10 86.70 88.80 85.40 85.50 0.0M
2022-01-07 89.00 90.40 86.70 86.70 0.0M
2022-01-05 89.90 91.00 89.90 90.50 0.0M
2022-01-04 91.00 92.00 89.00 89.90 0.0M
2022-01-03 88.00 91.00 87.60 91.00 0.0M