Compagnie de Saint-Gobain ADR (CODYY)

CODYY
🏛️ アメリカ →
21.66
最終更新: 2025-09-30
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
2021-12-31 14.22 14.22 14.02 14.05 0.1M
2021-12-30 14.07 14.08 13.98 13.98 0.1M
2021-12-29 14.08 14.18 14.08 14.16 0.1M
2021-12-28 13.97 14.04 13.96 14.02 0.0M
2021-12-27 13.95 14.00 13.94 13.98 0.1M
2021-12-23 13.77 13.89 13.77 13.85 0.1M
2021-12-22 13.52 13.66 13.47 13.66 0.1M
2021-12-21 13.29 13.45 13.29 13.45 0.2M
2021-12-20 13.14 13.16 13.03 13.16 0.1M
2021-12-17 13.23 13.26 13.12 13.12 0.1M
2021-12-16 13.50 13.50 13.32 13.37 0.2M
2021-12-15 13.26 13.45 13.15 13.45 0.1M
2021-12-14 13.29 13.29 13.04 13.12 0.2M
2021-12-13 13.23 13.38 13.20 13.26 0.1M
2021-12-10 13.70 13.70 13.52 13.58 0.1M
2021-12-09 13.82 13.85 13.76 13.80 0.1M
2021-12-08 13.86 13.88 13.79 13.87 0.1M
2021-12-07 13.56 13.79 13.56 13.67 1.4M
2021-12-06 13.28 13.36 13.22 13.32 1.0M
2021-12-03 13.30 13.30 12.98 13.11 0.2M
2021-12-02 13.00 13.22 13.00 13.16 0.2M
2021-12-01 13.25 13.30 12.86 12.86 0.2M
2021-11-30 12.93 12.98 12.60 12.72 0.2M
2021-11-29 13.00 13.10 12.85 12.94 0.1M
2021-11-26 13.09 13.17 12.86 12.93 0.1M
2021-11-24 13.36 13.47 13.36 13.45 0.1M
2021-11-23 13.67 13.67 13.52 13.59 0.1M
2021-11-22 13.73 13.73 13.54 13.54 0.1M
2021-11-19 13.83 13.86 13.73 13.74 0.0M
2021-11-18 13.96 14.04 13.96 14.02 0.1M
2021-11-17 13.76 13.90 13.72 13.86 0.3M
2021-11-16 13.57 13.68 13.57 13.60 0.2M
2021-11-15 13.78 13.78 13.66 13.67 0.1M
2021-11-12 13.93 13.96 13.87 13.93 0.0M
2021-11-11 13.89 13.95 13.86 13.90 0.1M
2021-11-10 13.68 13.80 13.66 13.69 0.1M
2021-11-09 14.14 14.15 14.00 14.08 0.7M
2021-11-08 14.30 14.31 14.25 14.28 0.1M
2021-11-05 14.08 14.17 14.05 14.12 0.1M
2021-11-04 13.97 14.10 13.95 14.09 0.1M
2021-11-03 14.25 14.30 14.10 14.30 0.1M
2021-11-02 14.24 14.24 14.11 14.17 0.1M
2021-11-01 14.14 14.20 14.07 14.19 0.1M
2021-10-29 13.66 13.81 13.65 13.81 0.1M
2021-10-28 14.13 14.50 14.11 14.49 0.1M
2021-10-27 13.99 14.04 13.96 13.97 0.0M
2021-10-26 14.04 14.05 13.89 13.93 0.1M
2021-10-25 13.89 13.99 13.89 13.93 0.1M
2021-10-22 14.02 14.11 14.02 14.06 0.0M
2021-10-21 13.96 14.04 13.96 14.00 0.1M
2021-10-20 14.22 14.31 14.18 14.28 0.0M
2021-10-19 14.24 14.24 14.15 14.17 0.1M
2021-10-18 14.09 14.14 14.00 14.14 0.1M
2021-10-15 14.34 14.34 14.23 14.33 0.2M
2021-10-14 14.18 14.26 14.17 14.25 0.1M
2021-10-13 13.89 13.98 13.84 13.95 0.0M
2021-10-12 13.77 13.78 13.68 13.71 0.1M
2021-10-11 13.98 13.98 13.76 13.76 1.1M
2021-10-08 13.85 13.92 13.77 13.80 0.1M
2021-10-07 13.61 13.67 13.51 13.53 0.2M
2021-10-06 12.92 13.11 12.92 13.11 0.1M
2021-10-05 13.01 13.23 12.99 13.19 0.1M
2021-10-04 13.23 13.23 12.92 12.95 0.7M
2021-10-01 13.23 13.23 13.01 13.16 0.1M
2021-09-30 13.43 13.52 13.41 13.43 0.1M
2021-09-29 14.07 14.07 13.80 13.82 0.1M
2021-09-28 13.88 13.91 13.79 13.88 0.1M
2021-09-27 14.24 14.25 14.14 14.18 0.1M
2021-09-24 14.13 14.32 14.13 14.29 0.2M
2021-09-23 14.28 14.32 14.21 14.22 0.1M
2021-09-22 14.17 14.36 14.17 14.27 0.1M
2021-09-21 14.03 14.24 14.03 14.20 0.1M
2021-09-20 13.68 13.86 13.60 13.73 0.7M
2021-09-17 14.23 14.44 13.99 14.01 0.1M
2021-09-16 14.55 14.56 14.43 14.52 0.1M
2021-09-15 14.45 14.52 14.38 14.52 0.1M
2021-09-14 14.54 14.54 14.40 14.42 0.1M
2021-09-13 14.57 14.60 14.41 14.47 0.0M
2021-09-10 14.53 14.54 14.38 14.39 0.1M
2021-09-09 14.39 14.54 14.39 14.41 0.1M
2021-09-08 14.27 14.33 14.22 14.26 0.1M
2021-09-07 14.59 14.59 14.40 14.40 0.1M
2021-09-03 14.46 14.54 14.44 14.46 0.0M
2021-09-02 14.55 14.65 14.49 14.55 0.1M
2021-09-01 14.36 14.53 14.36 14.46 1.4M
2021-08-31 14.65 14.65 14.45 14.46 0.1M
2021-08-30 14.49 14.69 14.49 14.63 0.1M
2021-08-27 14.65 14.81 14.65 14.80 0.1M
2021-08-26 14.80 14.80 14.63 14.68 0.1M
2021-08-25 14.62 14.67 14.55 14.67 0.1M
2021-08-24 14.64 14.64 14.53 14.57 0.1M
2021-08-23 14.77 14.77 14.59 14.73 0.1M
2021-08-20 14.36 14.53 14.36 14.51 0.0M
2021-08-19 14.51 14.55 14.41 14.53 0.1M
2021-08-18 14.87 15.01 14.81 14.81 0.1M
2021-08-17 15.02 15.05 14.86 14.93 0.1M
2021-08-16 15.03 15.19 15.03 15.19 0.1M
2021-08-13 15.22 15.30 15.16 15.20 0.1M
2021-08-12 15.14 15.16 15.00 15.12 0.0M
2021-08-11 14.91 15.14 14.85 15.14 0.1M
2021-08-10 14.97 15.08 14.97 15.05 0.2M
2021-08-09 15.01 15.05 14.97 14.98 0.0M
2021-08-06 15.09 15.09 14.95 14.98 0.3M
2021-08-05 15.07 15.12 15.03 15.06 0.2M
2021-08-04 14.98 15.13 14.98 15.03 0.1M
2021-08-03 14.50 14.66 14.50 14.63 0.1M
2021-08-02 14.10 14.39 14.10 14.21 0.1M
2021-07-30 14.16 14.33 14.16 14.29 0.1M
2021-07-29 13.94 14.08 13.80 13.97 0.0M
2021-07-28 13.82 13.92 13.79 13.88 0.1M
2021-07-27 13.68 13.88 13.68 13.81 0.1M
2021-07-26 13.95 14.03 13.93 14.01 0.1M
2021-07-23 13.78 13.97 13.78 13.91 0.1M
2021-07-22 13.76 13.76 13.61 13.65 0.0M
2021-07-21 13.46 13.55 13.45 13.54 0.1M
2021-07-20 13.22 13.31 13.13 13.26 0.1M
2021-07-19 13.03 13.10 12.94 13.01 0.1M
2021-07-16 13.64 13.64 13.43 13.47 0.1M
2021-07-15 13.63 13.82 13.63 13.73 0.1M
2021-07-14 13.82 13.85 13.74 13.76 0.1M
2021-07-13 13.77 13.84 13.74 13.74 0.1M
2021-07-12 13.72 13.82 13.69 13.79 0.0M
2021-07-09 13.60 13.71 13.60 13.67 0.1M
2021-07-08 13.35 13.42 13.29 13.34 0.1M
2021-07-07 13.41 13.56 13.41 13.49 0.1M
2021-07-06 13.43 13.43 13.21 13.28 0.1M
2021-07-02 13.29 13.37 13.29 13.37 0.0M
2021-07-01 13.42 13.42 13.33 13.41 0.1M
2021-06-30 13.22 13.23 13.11 13.14 0.1M
2021-06-29 13.40 13.46 13.37 13.40 0.1M
2021-06-28 13.22 13.26 13.11 13.15 0.4M
2021-06-25 13.38 13.40 13.29 13.37 0.8M
2021-06-24 13.37 13.40 13.31 13.38 0.1M
2021-06-23 13.34 13.39 13.24 13.24 2.2M
2021-06-22 13.47 13.55 13.41 13.54 0.5M
2021-06-21 13.25 13.48 13.25 13.42 0.9M
2021-06-18 13.12 13.27 13.04 13.19 1.1M
2021-06-17 13.63 13.63 13.30 13.40 0.0M
2021-06-16 13.65 13.65 13.40 13.45 0.1M
2021-06-15 13.70 13.72 13.57 13.67 0.1M
2021-06-14 13.67 13.75 13.62 13.75 0.1M
2021-06-11 13.76 13.78 13.62 13.67 0.3M
2021-06-10 13.80 13.86 13.68 13.71 0.1M
2021-06-09 13.85 13.88 13.78 13.78 0.1M
2021-06-08 14.17 14.17 13.94 13.99 0.1M
2021-06-07 13.67 14.03 13.67 13.94 1.4M
2021-06-04 14.03 14.03 13.76 13.82 0.2M
2021-06-03 13.87 13.87 13.60 13.65 0.1M
2021-06-02 13.41 13.51 13.36 13.48 0.1M
2021-06-01 13.61 13.69 13.51 13.55 0.1M
2021-05-28 13.33 13.43 13.33 13.39 0.1M
2021-05-27 13.43 13.43 13.25 13.28 0.3M
2021-05-26 13.39 13.39 13.32 13.34 0.1M
2021-05-25 13.41 13.46 13.39 13.42 0.1M
2021-05-24 13.49 13.49 13.37 13.40 0.1M
2021-05-21 13.36 13.42 13.33 13.35 0.1M
2021-05-20 13.22 13.32 13.18 13.27 0.1M
2021-05-19 12.99 13.09 12.91 13.01 0.1M
2021-05-18 13.52 13.52 13.21 13.21 0.1M
2021-05-17 13.31 13.35 13.22 13.29 0.1M
2021-05-14 13.45 13.52 13.41 13.49 0.1M
2021-05-13 13.25 13.25 13.08 13.20 1.3M
2021-05-12 13.33 13.33 13.10 13.11 0.2M
2021-05-11 13.24 13.35 13.20 13.35 0.2M
2021-05-10 13.62 13.62 13.46 13.46 0.6M
2021-05-07 13.59 13.69 13.49 13.67 0.1M
2021-05-06 13.42 13.67 13.38 13.48 0.9M
2021-05-05 13.27 13.42 13.27 13.36 0.1M
2021-05-04 12.79 12.84 12.72 12.84 0.1M
2021-05-03 12.69 12.79 12.69 12.74 0.1M
2021-04-30 12.73 12.76 12.59 12.60 0.1M
2021-04-29 12.70 12.70 12.52 12.54 0.1M
2021-04-28 12.74 12.85 12.69 12.80 0.1M
2021-04-27 12.78 12.78 12.62 12.72 0.1M
2021-04-26 12.69 12.76 12.69 12.71 0.1M
2021-04-23 12.68 12.85 12.68 12.82 0.1M
2021-04-22 12.65 12.73 12.60 12.63 0.1M
2021-04-21 12.48 12.64 12.46 12.63 0.1M
2021-04-20 12.59 12.68 12.55 12.61 0.0M
2021-04-19 12.89 12.89 12.73 12.81 0.1M
2021-04-16 12.65 12.81 12.65 12.75 0.1M
2021-04-15 12.61 12.61 12.52 12.56 0.1M
2021-04-14 12.51 12.62 12.51 12.60 0.1M
2021-04-13 12.61 12.65 12.54 12.61 0.1M
2021-04-12 12.44 12.44 12.32 12.35 0.1M
2021-04-09 12.34 12.40 12.29 12.37 0.8M
2021-04-08 12.17 12.24 12.15 12.23 0.1M
2021-04-07 12.11 12.19 12.11 12.12 0.1M
2021-04-06 12.06 12.18 12.06 12.10 0.1M
2021-04-05 11.47 12.25 11.47 12.22 0.1M
2021-04-01 11.89 11.98 11.88 11.97 0.1M
2021-03-31 11.89 11.93 11.82 11.85 0.1M
2021-03-30 11.96 12.08 11.83 12.05 0.1M
2021-03-29 11.83 11.94 11.80 11.88 0.1M
2021-03-26 11.82 12.05 11.82 12.05 0.1M
2021-03-25 11.61 11.71 11.50 11.71 0.1M
2021-03-24 11.52 11.69 11.49 11.57 0.2M
2021-03-23 11.62 11.65 11.44 11.48 0.1M
2021-03-22 11.64 11.67 11.57 11.66 0.1M
2021-03-19 11.69 11.69 11.50 11.55 0.1M
2021-03-18 11.63 11.80 11.60 11.61 0.1M
2021-03-17 11.47 11.65 11.47 11.59 0.1M
2021-03-16 11.39 11.48 11.39 11.43 1.1M
2021-03-15 11.51 11.62 11.47 11.57 1.0M
2021-03-12 11.73 11.80 11.61 11.71 0.4M
2021-03-11 11.53 11.67 11.48 11.64 0.1M
2021-03-10 11.59 11.75 11.56 11.73 0.1M
2021-03-09 11.29 11.38 11.25 11.33 0.2M
2021-03-08 11.37 11.56 11.35 11.48 0.4M
2021-03-05 11.18 11.28 10.99 11.28 0.1M
2021-03-04 11.13 11.21 10.88 10.94 0.6M
2021-03-03 11.11 11.17 11.05 11.07 0.2M
2021-03-02 10.69 10.80 10.67 10.78 0.6M
2021-03-01 10.71 10.75 10.64 10.67 0.9M
2021-02-26 10.68 10.79 10.61 10.68 0.1M
2021-02-25 10.52 10.76 10.41 10.59 0.1M
2021-02-24 10.44 10.60 10.40 10.56 0.1M
2021-02-23 10.23 10.46 10.22 10.43 0.1M
2021-02-22 10.36 10.50 10.33 10.43 0.2M
2021-02-19 10.46 10.53 10.44 10.45 0.4M
2021-02-18 10.06 10.23 10.06 10.20 0.1M
2021-02-17 10.07 10.22 10.07 10.21 0.1M
2021-02-16 10.18 10.34 10.18 10.29 0.1M
2021-02-12 10.02 10.25 10.02 10.24 0.1M
2021-02-11 10.25 10.31 10.22 10.29 0.1M
2021-02-10 10.18 10.23 10.09 10.11 0.1M
2021-02-09 10.13 10.30 10.13 10.29 0.1M
2021-02-08 10.40 10.53 10.35 10.39 0.1M
2021-02-05 10.28 10.29 10.11 10.25 0.1M
2021-02-04 10.29 10.33 10.22 10.33 0.1M
2021-02-03 10.26 10.29 10.22 10.23 0.1M
2021-02-02 10.21 10.21 10.08 10.14 0.1M
2021-02-01 10.08 10.10 10.02 10.10 0.1M
2021-01-29 10.02 10.06 9.90 9.97 0.1M
2021-01-28 10.00 10.13 10.00 10.05 0.1M
2021-01-27 9.87 9.90 9.74 9.80 0.1M
2021-01-26 10.22 10.23 10.16 10.20 0.1M
2021-01-25 10.29 10.31 10.17 10.25 0.1M
2021-01-22 10.34 10.41 10.30 10.39 0.1M
2021-01-21 10.49 10.57 10.45 10.57 0.2M
2021-01-20 10.47 10.56 10.46 10.53 0.2M
2021-01-19 10.41 10.41 10.36 10.37 0.1M
2021-01-15 10.49 10.51 10.34 10.40 0.1M
2021-01-14 10.53 10.60 10.53 10.55 0.1M
2021-01-13 10.55 10.64 10.55 10.58 0.1M
2021-01-12 10.48 10.51 10.41 10.51 0.1M
2021-01-11 10.34 10.46 10.34 10.43 0.2M
2021-01-08 10.63 10.67 10.55 10.67 0.1M
2021-01-07 10.46 10.47 10.37 10.41 0.6M
2021-01-06 9.75 10.20 9.75 10.19 0.5M
2021-01-05 9.29 9.47 9.29 9.44 0.2M
2021-01-04 9.53 9.60 9.31 9.42 0.1M