Compagnie de Saint-Gobain ADR (CODYY)

CODYY
🏛️ アメリカ →
21.98
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
2023-12-29 14.77 14.79 14.65 14.75 0.1M
2023-12-28 14.74 14.74 14.64 14.67 0.1M
2023-12-27 14.73 14.82 14.71 14.82 0.0M
2023-12-26 14.70 14.80 14.64 14.77 0.1M
2023-12-22 14.65 14.69 14.57 14.61 0.0M
2023-12-21 14.53 14.59 14.44 14.59 0.1M
2023-12-20 14.44 14.55 14.30 14.32 0.1M
2023-12-19 14.32 14.42 14.32 14.41 0.1M
2023-12-18 14.21 14.29 14.16 14.20 0.0M
2023-12-15 14.63 14.69 14.42 14.44 0.1M
2023-12-14 14.48 14.54 14.38 14.41 0.0M
2023-12-13 13.68 13.75 13.41 13.75 0.1M
2023-12-12 13.58 13.63 13.57 13.61 0.0M
2023-12-11 13.44 13.50 13.39 13.45 0.0M
2023-12-08 13.26 13.43 13.26 13.30 0.1M
2023-12-07 13.16 13.23 13.16 13.22 0.1M
2023-12-06 13.24 13.24 13.09 13.10 0.0M
2023-12-05 12.99 13.08 12.96 13.05 0.1M
2023-12-04 12.82 12.93 12.82 12.93 0.1M
2023-12-01 12.90 13.05 12.87 13.05 0.1M
2023-11-30 13.02 13.06 12.97 13.01 0.1M
2023-11-29 13.03 13.08 12.97 13.00 0.0M
2023-11-28 12.79 12.87 12.73 12.78 0.1M
2023-11-27 12.66 12.71 12.63 12.69 0.1M
2023-11-24 12.68 12.73 12.66 12.72 0.0M
2023-11-22 12.63 12.67 12.60 12.65 0.0M
2023-11-21 12.66 12.68 12.57 12.62 0.1M
2023-11-20 12.67 12.69 12.61 12.67 0.1M
2023-11-17 12.62 12.73 12.62 12.71 0.0M
2023-11-16 12.48 12.52 12.39 12.41 0.0M
2023-11-15 12.51 12.57 12.46 12.46 0.1M
2023-11-14 12.20 12.26 12.14 12.21 0.1M
2023-11-13 11.56 11.66 11.56 11.64 0.1M
2023-11-10 11.47 11.65 11.45 11.65 0.1M
2023-11-09 11.69 11.69 11.47 11.48 0.1M
2023-11-08 11.39 11.42 11.29 11.34 0.1M
2023-11-07 11.29 11.33 11.23 11.30 0.1M
2023-11-06 11.49 11.50 11.37 11.41 0.1M
2023-11-03 11.59 11.67 11.59 11.59 0.1M
2023-11-02 11.38 11.43 11.28 11.35 0.1M
2023-11-01 10.83 10.94 10.80 10.92 0.1M
2023-10-31 10.86 10.92 10.80 10.86 0.5M
2023-10-30 10.94 10.94 10.81 10.91 0.1M
2023-10-27 10.86 10.90 10.74 10.76 0.3M
2023-10-26 10.46 10.54 10.30 10.39 0.1M
2023-10-25 10.49 10.61 10.42 10.42 0.1M
2023-10-24 10.67 10.68 10.54 10.58 0.2M
2023-10-23 10.62 10.71 10.60 10.60 0.1M
2023-10-20 10.54 10.58 10.47 10.50 0.1M
2023-10-19 10.62 10.68 10.49 10.53 0.2M
2023-10-18 10.82 10.84 10.72 10.74 0.1M
2023-10-17 11.15 11.32 11.00 11.25 0.1M
2023-10-16 11.24 11.34 11.23 11.30 0.1M
2023-10-13 11.35 11.35 11.12 11.15 0.0M
2023-10-12 11.57 11.59 11.38 11.42 0.1M
2023-10-11 11.58 11.74 11.58 11.74 0.6M
2023-10-10 11.59 11.70 11.59 11.62 0.1M
2023-10-09 11.34 11.50 11.31 11.48 0.0M
2023-10-06 11.32 11.61 11.32 11.56 0.1M
2023-10-05 11.29 11.34 11.23 11.31 0.1M
2023-10-04 11.36 11.43 11.29 11.40 0.1M
2023-10-03 11.38 11.46 11.27 11.33 0.2M
2023-10-02 11.49 11.53 11.37 11.39 0.1M
2023-09-29 12.14 12.16 11.93 12.00 0.1M
2023-09-28 11.89 12.05 11.86 12.01 0.1M
2023-09-27 11.79 11.90 11.72 11.83 0.1M
2023-09-26 11.85 11.94 11.83 11.86 0.1M
2023-09-25 11.86 11.93 11.79 11.91 0.1M
2023-09-22 11.92 12.01 11.86 11.86 0.1M
2023-09-21 12.17 12.17 12.02 12.02 0.0M
2023-09-20 12.37 12.49 12.24 12.27 0.1M
2023-09-19 12.22 12.25 12.14 12.25 0.1M
2023-09-18 12.10 12.22 12.08 12.13 0.1M
2023-09-15 12.43 12.48 12.14 12.17 0.1M
2023-09-14 11.99 12.14 11.99 12.13 0.1M
2023-09-13 12.10 12.11 12.01 12.02 0.1M
2023-09-12 12.27 12.27 12.19 12.19 0.1M
2023-09-11 12.33 12.37 12.31 12.36 0.0M
2023-09-08 12.24 12.30 12.22 12.25 0.0M
2023-09-07 12.25 12.30 12.23 12.27 0.1M
2023-09-06 12.36 12.44 12.28 12.35 0.0M
2023-09-05 12.45 12.46 12.22 12.30 0.1M
2023-09-01 13.10 13.10 12.97 12.99 0.1M
2023-08-31 13.01 13.06 12.97 13.02 0.0M
2023-08-30 12.99 13.07 12.99 13.00 0.0M
2023-08-29 12.71 12.96 12.71 12.95 0.0M
2023-08-28 12.67 12.78 12.67 12.78 0.0M
2023-08-25 12.59 12.69 12.46 12.61 0.0M
2023-08-24 12.60 12.62 12.48 12.48 0.1M
2023-08-23 12.65 12.78 12.65 12.77 0.0M
2023-08-22 12.85 12.90 12.79 12.82 0.0M
2023-08-21 12.87 12.92 12.78 12.90 0.2M
2023-08-18 12.85 12.93 12.83 12.91 0.1M
2023-08-17 13.10 13.10 12.93 12.96 0.0M
2023-08-16 13.23 13.33 13.16 13.16 0.1M
2023-08-15 13.33 13.33 13.19 13.19 0.0M
2023-08-14 13.19 13.37 13.19 13.34 0.1M
2023-08-11 13.38 13.41 13.32 13.39 0.0M
2023-08-10 13.40 13.46 13.27 13.30 0.0M
2023-08-09 13.41 13.46 13.37 13.41 0.0M
2023-08-08 13.28 13.46 13.26 13.42 0.0M
2023-08-07 13.44 13.52 13.40 13.50 0.0M
2023-08-04 13.45 13.58 13.36 13.38 0.0M
2023-08-03 13.32 13.39 13.28 13.35 0.0M
2023-08-02 13.50 13.50 13.36 13.37 0.1M
2023-08-01 13.44 13.50 13.41 13.50 0.1M
2023-07-31 13.54 13.62 13.52 13.56 0.1M
2023-07-28 13.36 13.63 13.36 13.52 0.0M
2023-07-27 13.58 13.63 13.29 13.30 0.0M
2023-07-26 12.87 13.38 12.87 13.29 0.1M
2023-07-25 12.92 13.04 12.92 12.96 0.1M
2023-07-24 12.97 12.99 12.91 12.95 0.0M
2023-07-21 13.04 13.04 12.95 13.01 0.0M
2023-07-20 13.14 13.14 12.97 12.99 0.3M
2023-07-19 13.03 13.07 12.93 12.96 0.0M
2023-07-18 13.01 13.05 12.97 13.04 0.0M
2023-07-17 12.89 13.02 12.86 12.99 0.0M
2023-07-14 13.00 13.01 12.90 12.90 0.0M
2023-07-13 12.99 13.00 12.90 12.98 0.0M
2023-07-12 12.79 12.91 12.79 12.88 0.0M
2023-07-11 12.30 12.48 12.30 12.47 0.0M
2023-07-10 11.89 12.01 11.89 11.95 0.1M
2023-07-07 11.77 11.86 11.74 11.77 0.1M
2023-07-06 11.55 11.61 11.46 11.55 0.0M
2023-07-05 11.89 11.95 11.87 11.90 0.1M
2023-07-03 12.23 12.24 12.20 12.23 0.0M
2023-06-30 12.21 12.25 12.16 12.20 0.1M
2023-06-29 11.96 12.02 11.96 12.00 0.1M
2023-06-28 12.08 12.11 12.03 12.04 0.2M
2023-06-27 11.82 12.00 11.82 12.00 0.1M
2023-06-26 11.78 11.83 11.76 11.80 0.1M
2023-06-23 11.63 11.81 11.63 11.77 0.0M
2023-06-22 11.78 11.85 11.77 11.78 0.1M
2023-06-21 11.77 11.95 11.76 11.90 0.0M
2023-06-20 11.85 11.92 11.80 11.92 0.1M
2023-06-16 12.20 12.32 12.16 12.23 0.1M
2023-06-15 12.07 12.35 12.07 12.35 0.1M
2023-06-14 12.23 12.34 12.20 12.30 0.1M
2023-06-13 12.16 12.26 12.15 12.23 0.1M
2023-06-12 11.83 11.89 11.72 11.89 0.1M
2023-06-09 11.63 11.80 11.51 11.53 0.2M
2023-06-08 11.85 11.85 11.66 11.70 0.0M
2023-06-07 11.99 12.15 11.91 11.99 0.0M
2023-06-06 11.56 11.82 11.56 11.82 0.1M
2023-06-05 11.84 11.84 11.60 11.65 0.1M
2023-06-02 11.75 11.79 11.68 11.75 0.0M
2023-06-01 11.16 11.38 11.15 11.35 0.1M
2023-05-31 11.18 11.21 11.04 11.15 0.1M
2023-05-30 11.57 11.58 11.38 11.43 0.1M
2023-05-26 11.53 11.55 11.45 11.53 0.0M
2023-05-25 11.46 11.54 11.42 11.52 0.0M
2023-05-24 11.48 11.51 11.42 11.46 0.0M
2023-05-23 11.86 11.86 11.73 11.73 0.0M
2023-05-22 11.91 12.00 11.90 11.96 0.1M
2023-05-19 12.00 12.03 11.91 11.99 0.0M
2023-05-18 11.72 11.79 11.67 11.78 0.1M
2023-05-17 11.47 11.62 11.47 11.62 0.0M
2023-05-16 11.64 11.65 11.47 11.51 0.0M
2023-05-15 11.71 11.80 11.70 11.79 0.0M
2023-05-12 11.64 11.67 11.56 11.60 0.0M
2023-05-11 11.48 11.61 11.46 11.60 0.1M
2023-05-10 11.60 11.63 11.47 11.58 0.0M
2023-05-09 11.40 11.56 11.38 11.53 0.1M
2023-05-08 11.60 11.60 11.50 11.54 0.1M
2023-05-05 11.37 11.54 11.37 11.53 0.1M
2023-05-04 11.24 11.27 11.14 11.20 0.0M
2023-05-03 11.38 11.45 11.30 11.33 0.0M
2023-05-02 11.37 11.38 11.22 11.36 0.2M
2023-05-01 11.66 11.66 11.53 11.59 0.1M
2023-04-28 11.54 11.59 11.51 11.57 0.0M
2023-04-27 11.25 11.42 11.23 11.40 0.1M
2023-04-26 11.12 11.19 11.05 11.07 0.0M
2023-04-25 11.09 11.15 11.02 11.02 0.1M
2023-04-24 11.30 11.32 11.25 11.31 0.0M
2023-04-21 11.18 11.33 11.16 11.30 0.1M
2023-04-20 11.20 11.32 11.20 11.26 0.1M
2023-04-19 11.37 11.42 11.37 11.41 0.0M
2023-04-18 11.40 11.42 11.32 11.37 0.0M
2023-04-17 11.27 11.29 11.21 11.28 0.1M
2023-04-14 11.35 11.39 11.29 11.37 0.0M
2023-04-13 11.24 11.30 11.19 11.28 0.1M
2023-04-12 11.15 11.21 11.07 11.15 0.1M
2023-04-11 11.03 11.07 10.96 11.04 0.1M
2023-04-10 10.74 10.74 10.54 10.74 0.1M
2023-04-06 10.66 10.77 10.66 10.74 0.0M
2023-04-05 10.80 10.84 10.73 10.77 0.1M
2023-04-04 11.35 11.41 11.29 11.32 0.1M
2023-04-03 11.32 11.43 11.31 11.40 0.0M
2023-03-31 11.38 11.45 11.33 11.37 0.0M
2023-03-30 11.38 11.41 11.31 11.34 0.0M
2023-03-29 11.18 11.25 11.17 11.23 0.1M
2023-03-28 10.95 11.09 10.95 10.99 0.2M
2023-03-27 10.94 10.94 10.84 10.88 0.0M
2023-03-24 10.68 10.69 10.49 10.66 0.1M
2023-03-23 11.32 11.39 11.11 11.18 0.0M
2023-03-22 11.38 11.53 11.29 11.29 0.0M
2023-03-21 11.53 11.54 11.34 11.42 0.0M
2023-03-20 10.94 11.12 10.94 11.07 0.0M
2023-03-17 10.88 10.94 10.82 10.90 0.1M
2023-03-16 10.86 11.20 10.86 11.16 0.2M
2023-03-15 10.79 10.99 10.79 10.97 0.0M
2023-03-14 11.51 11.52 11.36 11.49 0.0M
2023-03-13 11.34 11.45 11.29 11.41 0.1M
2023-03-10 11.79 11.85 11.66 11.68 0.0M
2023-03-09 11.93 11.97 11.77 11.78 0.0M
2023-03-08 12.06 12.10 12.00 12.05 0.0M
2023-03-07 12.22 12.23 12.02 12.06 0.1M
2023-03-06 12.41 12.42 12.28 12.31 0.0M
2023-03-03 12.37 12.46 12.29 12.45 0.1M
2023-03-02 12.07 12.22 12.06 12.21 0.1M
2023-03-01 12.29 12.35 12.23 12.28 0.1M
2023-02-28 11.97 12.04 11.87 11.89 0.1M
2023-02-27 11.86 11.88 11.78 11.81 0.1M
2023-02-24 11.73 11.87 11.61 11.83 0.1M
2023-02-23 11.34 11.56 11.20 11.50 0.0M
2023-02-22 11.27 11.41 11.27 11.32 0.1M
2023-02-21 11.41 11.43 11.26 11.27 0.1M
2023-02-17 11.62 11.73 11.55 11.72 0.0M
2023-02-16 11.25 11.40 11.25 11.30 0.1M
2023-02-15 11.30 11.51 11.30 11.51 0.0M
2023-02-14 11.33 11.43 11.28 11.41 0.1M
2023-02-13 11.26 11.34 11.20 11.32 0.0M
2023-02-10 11.17 11.25 11.15 11.25 0.1M
2023-02-09 11.37 11.41 11.16 11.19 0.1M
2023-02-08 11.56 11.56 10.81 11.07 0.1M
2023-02-07 11.50 11.65 11.47 11.65 0.0M
2023-02-06 11.72 11.73 11.63 11.70 0.1M
2023-02-03 11.92 12.06 11.90 11.93 0.0M
2023-02-02 11.98 12.12 11.94 12.05 0.1M
2023-02-01 11.60 11.88 11.58 11.80 0.1M
2023-01-31 11.34 11.46 11.32 11.45 0.0M
2023-01-30 11.63 11.69 11.52 11.53 0.1M
2023-01-27 11.58 11.80 11.58 11.77 0.0M
2023-01-26 11.55 11.56 11.39 11.42 0.5M
2023-01-25 11.53 11.62 11.48 11.61 0.1M
2023-01-24 11.53 11.64 11.50 11.60 0.1M
2023-01-23 11.57 11.66 11.55 11.63 0.1M
2023-01-20 11.42 11.51 11.38 11.51 0.1M
2023-01-19 11.54 11.56 11.40 11.52 0.1M
2023-01-18 11.82 11.88 11.67 11.67 0.1M
2023-01-17 11.73 11.77 11.58 11.58 0.1M
2023-01-13 11.47 11.59 11.47 11.58 0.0M
2023-01-12 11.34 11.47 11.32 11.44 0.1M
2023-01-11 11.15 11.24 11.12 11.21 0.0M
2023-01-10 11.16 11.16 11.04 11.13 0.2M
2023-01-09 11.41 11.46 11.26 11.26 0.1M
2023-01-06 10.94 11.19 10.91 11.18 0.1M
2023-01-05 10.78 10.84 10.74 10.81 0.2M
2023-01-04 10.61 10.73 10.59 10.61 0.2M
2023-01-03 10.18 10.24 10.12 10.18 0.1M