Celon Pharma SA (CLNP)

CLNP
🏛️ ポーランド →
21.60
最終更新: 2025-09-26
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 32.00 33.55 32.00 33.15 0.0M
2021-12-29 31.30 32.45 31.30 32.00 0.0M
2021-12-28 31.50 32.30 31.30 31.50 0.1M
2021-12-27 32.50 32.50 31.45 31.55 0.1M
2021-12-23 33.45 33.50 32.55 33.00 0.0M
2021-12-22 33.30 33.50 32.20 33.35 0.1M
2021-12-21 33.00 33.15 32.60 33.10 0.0M
2021-12-20 33.00 33.50 31.90 33.10 0.1M
2021-12-17 31.85 33.80 31.50 33.80 0.1M
2021-12-16 31.10 32.10 30.75 31.95 0.1M
2021-12-15 32.40 32.40 30.65 30.70 0.1M
2021-12-14 33.10 33.65 32.20 32.35 0.1M
2021-12-13 31.50 32.65 31.30 32.35 0.1M
2021-12-10 31.40 31.55 30.85 31.25 0.0M
2021-12-09 32.00 32.20 31.00 31.30 0.1M
2021-12-08 31.25 32.00 30.85 32.00 0.1M
2021-12-07 30.25 31.35 30.05 31.00 0.0M
2021-12-06 31.45 31.50 29.85 30.10 0.1M
2021-12-03 30.45 31.80 29.60 31.80 0.1M
2021-12-02 30.45 30.75 29.90 30.15 0.0M
2021-12-01 30.05 32.00 29.30 30.10 0.1M
2021-11-30 31.65 31.70 29.35 30.05 0.3M
2021-11-29 31.70 32.15 31.20 31.65 0.1M
2021-11-26 32.50 32.50 30.50 31.70 0.2M
2021-11-25 33.05 33.45 32.50 32.75 0.0M
2021-11-24 32.00 33.55 32.00 32.95 0.2M
2021-11-23 33.05 33.05 31.65 32.15 0.1M
2021-11-22 33.20 34.15 32.70 33.05 0.1M
2021-11-19 34.00 34.60 32.40 33.20 0.1M
2021-11-18 34.10 34.10 32.80 33.80 0.0M
2021-11-17 34.25 34.55 33.70 34.15 0.0M
2021-11-16 34.85 35.00 34.05 34.25 0.0M
2021-11-15 34.70 35.40 34.60 35.20 0.0M
2021-11-12 35.25 35.25 34.70 34.80 0.0M
2021-11-10 35.80 35.80 35.05 35.30 0.0M
2021-11-09 36.40 36.40 35.20 35.80 0.0M
2021-11-08 38.60 38.60 36.40 36.40 0.0M
2021-11-05 36.35 38.95 36.10 38.45 0.0M
2021-11-04 36.05 36.60 35.65 36.35 0.0M
2021-11-03 36.65 36.65 35.70 36.10 0.0M
2021-11-02 36.20 36.90 36.00 36.70 0.0M
2021-10-29 36.00 36.45 35.65 36.20 0.0M
2021-10-28 36.75 36.75 35.65 36.10 0.1M
2021-10-27 37.00 37.00 36.45 36.85 0.0M
2021-10-26 36.65 37.00 36.30 36.80 0.2M
2021-10-25 36.50 37.00 36.05 36.60 0.0M
2021-10-22 37.15 37.15 36.65 36.80 0.0M
2021-10-21 37.30 37.70 36.95 37.20 0.0M
2021-10-20 37.40 37.85 36.70 37.20 0.1M
2021-10-19 37.25 39.05 36.80 37.60 0.2M
2021-10-18 37.30 37.60 36.50 36.80 0.0M
2021-10-15 37.20 37.60 36.85 37.40 0.0M
2021-10-14 37.85 37.85 36.80 37.20 0.1M
2021-10-13 36.70 38.00 36.70 37.40 0.1M
2021-10-12 37.85 37.85 36.65 36.85 0.0M
2021-10-11 37.40 38.80 37.00 37.50 0.1M
2021-10-08 35.50 39.05 35.10 37.35 0.2M
2021-10-07 34.90 35.50 34.55 34.90 0.0M
2021-10-06 35.00 35.00 34.45 34.60 0.0M
2021-10-05 35.65 35.65 34.65 35.00 0.1M
2021-10-04 36.60 36.65 34.80 35.30 0.1M
2021-10-01 37.10 37.95 36.50 36.50 0.0M
2021-09-30 38.10 38.30 37.35 37.50 0.0M
2021-09-29 37.70 38.55 37.65 37.90 0.0M
2021-09-28 36.50 38.00 36.50 37.60 0.0M
2021-09-27 39.10 39.45 35.90 36.10 0.1M
2021-09-24 39.50 39.80 38.80 39.00 0.0M
2021-09-23 39.70 39.90 39.15 39.20 0.0M
2021-09-22 39.75 40.00 39.60 39.90 0.0M
2021-09-21 39.20 40.10 39.00 39.30 0.0M
2021-09-20 39.90 40.30 38.40 39.40 0.0M
2021-09-17 40.50 40.80 39.85 39.90 0.0M
2021-09-16 40.95 41.15 40.50 40.50 0.0M
2021-09-15 40.70 41.00 40.55 41.00 0.0M
2021-09-14 41.80 41.80 40.80 41.05 0.1M
2021-09-13 41.60 41.80 41.50 41.50 0.0M
2021-09-10 42.00 42.00 41.50 41.50 0.0M
2021-09-09 40.95 42.10 40.95 42.00 0.0M
2021-09-08 41.25 41.45 40.65 41.45 0.0M
2021-09-07 41.70 42.25 41.25 41.50 0.0M
2021-09-06 41.70 41.70 41.35 41.65 0.0M
2021-09-03 41.85 42.75 41.50 41.70 0.0M
2021-09-02 40.90 41.80 40.85 41.75 0.0M
2021-09-01 42.50 42.50 40.80 41.40 0.0M
2021-08-31 40.30 42.55 40.00 42.55 0.0M
2021-08-30 40.00 40.45 39.35 40.35 0.0M
2021-08-27 39.75 40.45 39.35 39.80 0.0M
2021-08-26 39.90 40.00 39.20 39.80 0.0M
2021-08-25 40.50 40.55 39.80 39.90 0.0M
2021-08-24 41.00 42.15 39.90 39.90 0.0M
2021-08-23 39.70 41.45 39.10 40.70 0.0M
2021-08-20 39.00 39.90 39.00 39.45 0.0M
2021-08-19 39.80 39.80 38.80 39.30 0.0M
2021-08-18 40.70 40.80 39.95 40.00 0.0M
2021-08-17 40.75 41.30 40.30 40.70 0.0M
2021-08-16 41.10 41.10 39.80 40.20 0.0M
2021-08-13 39.50 41.40 39.50 40.45 0.1M
2021-08-12 39.70 39.70 39.10 39.55 0.0M
2021-08-11 39.20 39.50 39.00 39.30 0.0M
2021-08-10 39.25 39.75 38.75 38.80 0.0M
2021-08-09 38.95 39.50 38.65 38.80 0.0M
2021-08-06 39.70 39.70 38.80 38.95 0.0M
2021-08-05 38.80 39.75 38.80 39.70 0.0M
2021-08-04 39.70 39.70 38.80 39.25 0.0M
2021-08-03 39.30 39.50 38.85 39.30 0.0M
2021-08-02 38.30 39.90 38.30 38.80 0.0M
2021-07-30 38.85 39.00 38.25 38.30 0.0M
2021-07-29 38.20 39.30 38.20 38.80 0.0M
2021-07-28 39.35 39.60 38.15 38.20 0.0M
2021-07-27 38.25 40.00 38.00 38.90 0.0M
2021-07-26 38.25 38.40 37.85 37.95 0.0M
2021-07-23 37.60 38.45 37.60 38.45 0.0M
2021-07-22 38.95 39.05 37.50 37.50 0.1M
2021-07-21 37.75 39.75 37.75 38.95 0.0M
2021-07-20 37.30 38.65 37.00 37.75 0.0M
2021-07-19 38.20 38.40 36.60 37.30 0.0M
2021-07-16 38.40 38.60 37.85 38.20 0.0M
2021-07-15 38.50 38.75 38.05 38.60 0.0M
2021-07-14 38.65 38.80 38.45 38.80 0.0M
2021-07-13 38.90 39.30 38.30 38.65 0.0M
2021-07-12 38.55 39.00 37.80 38.90 0.0M
2021-07-09 38.75 39.30 38.65 38.90 0.0M
2021-07-08 39.80 39.80 38.50 39.00 0.1M
2021-07-07 42.20 42.40 39.50 39.90 0.1M
2021-07-06 43.35 43.40 41.70 42.00 0.0M
2021-07-05 42.40 44.15 42.40 43.40 0.0M
2021-07-02 43.45 43.45 42.15 42.40 0.0M
2021-07-01 42.65 43.90 41.90 43.30 0.0M
2021-06-30 42.55 44.80 42.00 42.10 0.0M
2021-06-29 42.85 43.15 41.75 42.35 0.0M
2021-06-28 44.00 44.45 42.30 42.30 0.0M
2021-06-25 45.00 45.00 43.45 44.10 0.1M
2021-06-24 44.75 45.00 44.70 44.70 0.0M
2021-06-23 45.70 45.70 44.50 44.50 0.0M
2021-06-22 44.40 46.20 43.95 45.55 0.0M
2021-06-21 44.85 45.00 44.30 44.50 0.0M
2021-06-18 44.35 45.15 44.35 45.00 0.0M
2021-06-17 45.40 45.40 44.55 44.80 0.0M
2021-06-16 45.15 45.50 44.50 45.00 0.0M
2021-06-15 45.90 46.50 45.15 45.30 0.0M
2021-06-14 45.65 46.50 45.30 45.90 0.0M
2021-06-11 45.05 45.80 45.05 45.65 0.0M
2021-06-10 45.45 46.40 44.30 44.95 0.0M
2021-06-09 45.80 45.95 44.55 45.00 0.0M
2021-06-08 47.00 47.00 45.40 45.50 0.0M
2021-06-07 46.45 47.00 45.75 46.90 0.0M
2021-06-04 47.00 47.00 46.25 46.45 0.0M
2021-06-02 45.95 47.50 44.20 46.50 0.1M
2021-06-01 46.80 46.80 45.45 45.95 0.0M
2021-05-31 45.85 47.00 45.60 46.80 0.0M
2021-05-28 45.30 46.30 44.85 45.55 0.1M
2021-05-27 43.80 47.40 43.80 44.05 0.2M
2021-05-26 41.85 44.00 41.50 43.80 0.1M
2021-05-25 44.00 44.50 41.50 41.70 0.1M
2021-05-24 46.00 46.00 43.95 44.00 0.1M
2021-05-21 46.80 47.50 45.50 46.00 0.1M
2021-05-20 47.75 48.45 46.90 47.30 0.0M
2021-05-19 48.25 48.60 47.30 47.70 0.0M
2021-05-18 48.95 49.30 48.15 48.20 0.0M
2021-05-17 49.40 49.70 48.95 49.15 0.0M
2021-05-14 49.85 49.95 48.50 49.55 0.0M
2021-05-13 49.40 49.95 48.25 49.85 0.0M
2021-05-12 47.50 50.20 47.35 49.50 0.1M
2021-05-11 47.00 47.75 46.60 47.70 0.0M
2021-05-10 47.00 48.95 46.50 47.70 0.0M
2021-05-07 46.55 47.00 46.30 46.45 0.0M
2021-05-06 47.00 47.00 46.30 46.30 0.0M
2021-05-05 46.25 47.55 46.20 47.20 0.0M
2021-05-04 47.10 47.75 46.20 46.25 0.0M
2021-04-30 46.00 47.95 45.70 47.50 0.0M
2021-04-29 48.00 48.00 46.00 46.00 0.0M
2021-04-28 47.05 47.80 46.20 47.50 0.0M
2021-04-27 48.65 49.40 47.00 47.05 0.0M
2021-04-26 50.60 50.80 48.50 48.55 0.0M
2021-04-23 50.70 51.50 50.10 50.50 0.0M
2021-04-22 50.90 51.40 49.70 50.70 0.0M
2021-04-21 51.50 51.60 50.50 50.90 0.0M
2021-04-20 52.30 52.40 50.50 52.10 0.0M
2021-04-19 52.00 52.80 51.80 52.00 0.1M
2021-04-16 50.20 52.50 50.00 51.90 0.1M
2021-04-15 50.90 51.10 50.20 50.20 0.0M
2021-04-14 50.90 51.50 50.60 50.90 0.0M
2021-04-13 50.60 51.00 50.10 50.90 0.0M
2021-04-12 51.30 51.40 50.00 50.60 0.0M
2021-04-09 49.55 51.50 49.55 51.40 0.0M
2021-04-08 49.00 50.80 49.00 50.10 0.0M
2021-04-07 49.90 50.10 48.90 49.50 0.0M
2021-04-06 49.50 50.20 49.30 49.90 0.0M
2021-04-01 50.50 50.80 48.50 49.00 0.0M
2021-03-31 51.60 51.80 48.50 49.40 0.1M
2021-03-30 50.50 51.30 49.95 50.60 0.0M
2021-03-29 50.90 51.30 50.00 50.40 0.0M
2021-03-26 51.40 51.80 50.50 51.60 0.0M
2021-03-25 51.00 52.00 49.85 51.10 0.1M
2021-03-24 50.90 51.90 50.20 50.90 0.1M
2021-03-23 50.30 51.00 49.85 50.30 0.0M
2021-03-22 50.90 51.90 49.90 50.80 0.1M
2021-03-19 51.30 51.30 50.10 51.00 0.0M
2021-03-18 49.90 52.30 49.25 51.50 0.1M
2021-03-17 51.70 52.50 49.10 50.10 0.1M
2021-03-16 51.30 51.70 49.10 51.40 0.1M
2021-03-15 50.70 52.90 49.80 51.90 0.1M
2021-03-12 50.50 51.50 49.50 50.50 0.0M
2021-03-11 48.65 50.50 47.75 50.10 0.1M
2021-03-10 48.90 50.50 47.95 48.00 0.0M
2021-03-09 48.95 51.00 48.65 49.45 0.0M
2021-03-08 46.65 49.10 46.65 48.60 0.0M
2021-03-05 48.45 48.50 46.65 46.65 0.1M
2021-03-04 50.70 52.60 47.70 48.45 0.2M
2021-03-03 46.60 56.00 46.25 49.70 0.4M
2021-03-02 46.10 46.20 45.35 45.80 0.0M
2021-03-01 45.80 47.40 45.65 46.10 0.0M
2021-02-26 46.00 46.35 44.70 45.35 0.1M
2021-02-25 49.25 49.35 46.60 46.65 0.1M
2021-02-24 50.90 54.20 46.45 48.20 0.4M
2021-02-23 48.90 49.50 46.60 48.90 0.0M
2021-02-22 46.80 48.95 45.50 48.60 0.0M
2021-02-19 45.50 46.50 45.15 46.30 0.0M
2021-02-18 45.30 47.00 45.30 45.70 0.0M
2021-02-17 47.00 47.25 45.15 46.00 0.1M
2021-02-16 47.50 48.90 46.40 47.30 0.0M
2021-02-15 49.20 50.00 47.20 47.30 0.0M
2021-02-12 49.70 49.70 47.55 48.60 0.0M
2021-02-11 47.35 49.85 47.35 49.85 0.0M
2021-02-10 45.60 47.50 45.20 46.35 0.0M
2021-02-09 45.30 47.00 44.10 45.05 0.0M
2021-02-08 44.35 44.95 43.90 43.90 0.0M
2021-02-05 43.55 45.10 43.50 44.00 0.0M
2021-02-04 44.80 44.80 43.60 43.60 0.0M
2021-02-03 44.85 45.50 44.40 44.60 0.1M
2021-02-02 44.90 45.60 44.40 45.00 0.0M
2021-02-01 45.00 45.50 43.50 44.80 0.0M
2021-01-29 46.25 46.95 43.60 44.40 0.0M
2021-01-28 44.70 46.55 43.20 46.10 0.0M
2021-01-27 46.90 47.00 44.55 44.95 0.0M
2021-01-26 48.00 48.00 46.60 46.85 0.0M
2021-01-25 48.10 48.70 46.70 47.90 0.0M
2021-01-22 50.00 50.00 46.30 48.00 0.2M
2021-01-21 50.90 50.90 48.10 49.50 0.2M
2021-01-20 52.00 52.80 51.00 52.00 0.0M
2021-01-19 54.50 54.60 52.00 52.00 0.2M
2021-01-18 51.60 53.50 51.20 52.70 0.1M
2021-01-15 51.40 51.70 50.50 51.00 0.0M
2021-01-14 51.00 51.70 50.80 51.40 0.0M
2021-01-13 51.00 51.50 49.05 51.20 0.1M
2021-01-12 52.20 53.70 50.40 51.10 0.1M
2021-01-11 52.00 57.00 50.30 51.40 0.2M
2021-01-08 46.40 46.60 45.10 45.70 0.0M
2021-01-07 43.65 46.75 43.65 46.75 0.1M
2021-01-05 43.65 43.85 42.50 43.40 0.0M
2021-01-04 41.45 43.80 41.00 43.45 0.0M