Consti Yhtiot Oy (CONSTI)

CONSTI
🏛️ フィンランド →
10.35
最終更新: 2025-09-29
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 12.05 12.25 12.00 12.10 0.0M
2021-12-29 12.10 12.10 11.95 12.05 0.0M
2021-12-28 12.10 12.15 12.00 12.10 0.0M
2021-12-27 11.90 12.55 11.85 12.25 0.0M
2021-12-23 12.05 12.65 11.85 11.90 0.0M
2021-12-22 12.25 12.25 12.00 12.05 0.0M
2021-12-21 12.50 12.65 12.20 12.25 0.0M
2021-12-20 12.90 12.90 12.15 12.20 0.0M
2021-12-17 11.80 12.15 11.80 12.05 0.0M
2021-12-16 12.25 12.25 11.80 11.80 0.0M
2021-12-15 12.25 12.25 11.60 11.70 0.0M
2021-12-14 12.35 12.75 12.20 12.20 0.0M
2021-12-13 12.50 12.65 12.20 12.35 0.0M
2021-12-10 12.40 12.60 12.40 12.50 0.0M
2021-12-09 12.95 12.95 12.95 12.95 0.0M
2021-12-08 13.35 13.35 12.50 12.95 0.0M
2021-12-07 13.00 13.35 12.55 13.35 0.0M
2021-12-03 13.35 13.35 12.60 13.00 0.0M
2021-12-02 13.30 13.30 13.15 13.15 0.0M
2021-12-01 13.20 13.20 12.70 13.20 0.0M
2021-11-30 12.70 13.25 12.60 13.25 0.0M
2021-11-29 12.95 12.95 12.55 12.70 0.0M
2021-11-26 12.80 12.95 12.55 12.80 0.0M
2021-11-25 13.05 13.05 12.80 13.00 0.0M
2021-11-24 12.85 13.05 12.85 13.05 0.0M
2021-11-23 13.05 13.20 12.80 13.05 0.0M
2021-11-22 13.35 13.35 13.00 13.05 0.0M
2021-11-19 13.15 13.15 12.85 12.85 0.0M
2021-11-18 13.20 13.20 12.70 12.75 0.0M
2021-11-17 13.40 13.40 12.80 13.20 0.0M
2021-11-16 12.80 13.40 12.50 13.40 0.1M
2021-11-15 13.00 13.00 12.50 12.90 0.0M
2021-11-12 12.90 13.45 12.70 13.05 0.0M
2021-11-11 12.30 12.50 12.10 12.45 0.0M
2021-11-10 12.60 12.60 12.40 12.40 0.0M
2021-11-09 12.60 12.65 12.50 12.50 0.0M
2021-11-08 12.70 13.40 12.60 12.80 0.0M
2021-11-05 12.95 12.95 12.60 12.80 0.0M
2021-11-04 13.10 13.10 12.75 13.00 0.0M
2021-11-03 13.25 13.45 12.80 13.15 0.0M
2021-11-02 13.55 13.55 13.25 13.35 0.0M
2021-11-01 13.60 13.60 12.70 13.50 0.0M
2021-10-29 13.55 13.65 13.35 13.55 0.0M
2021-10-28 13.25 13.55 13.25 13.55 0.0M
2021-10-27 12.85 13.15 12.85 12.95 0.0M
2021-10-26 12.15 12.40 12.15 12.40 0.0M
2021-10-25 12.35 12.35 12.15 12.15 0.0M
2021-10-22 12.05 12.35 11.95 12.35 0.0M
2021-10-21 12.00 12.30 11.70 12.05 0.0M
2021-10-20 12.00 12.40 12.00 12.00 0.0M
2021-10-19 11.70 12.00 11.65 12.00 0.0M
2021-10-18 11.95 12.20 11.70 11.70 0.0M
2021-10-15 11.75 11.95 11.65 11.85 0.0M
2021-10-14 11.70 11.85 11.60 11.75 0.0M
2021-10-13 11.60 11.65 11.45 11.50 0.0M
2021-10-12 11.60 11.60 11.50 11.60 0.0M
2021-10-11 11.60 11.60 11.55 11.60 0.0M
2021-10-08 11.75 11.85 11.50 11.60 0.0M
2021-10-07 11.80 11.80 11.50 11.75 0.0M
2021-10-06 11.90 11.90 11.50 11.65 0.0M
2021-10-05 12.05 12.05 11.70 11.90 0.0M
2021-10-04 11.75 11.75 11.50 11.60 0.0M
2021-10-01 11.80 12.05 11.50 11.75 0.0M
2021-09-30 11.70 11.95 11.70 11.80 0.0M
2021-09-29 11.70 11.70 11.65 11.65 0.0M
2021-09-28 11.55 11.95 11.55 11.70 0.0M
2021-09-27 11.55 12.10 11.55 12.10 0.0M
2021-09-24 11.95 11.95 11.55 11.70 0.0M
2021-09-23 12.15 12.15 11.65 11.95 0.0M
2021-09-22 11.55 12.15 11.55 12.15 0.0M
2021-09-21 11.50 12.30 11.50 11.50 0.0M
2021-09-20 11.90 11.90 11.50 11.50 0.0M
2021-09-17 12.30 12.45 11.90 11.90 0.0M
2021-09-16 11.50 11.95 11.50 11.85 0.0M
2021-09-15 11.60 11.60 11.40 11.60 0.1M
2021-09-14 11.85 11.90 11.35 11.60 0.0M
2021-09-13 12.40 12.40 11.50 11.85 0.0M
2021-09-10 12.70 12.80 12.30 12.35 0.1M
2021-09-09 12.65 12.70 12.30 12.70 0.0M
2021-09-08 13.00 13.00 12.50 12.65 0.0M
2021-09-07 13.15 13.15 13.00 13.00 0.0M
2021-09-06 13.05 13.30 12.55 13.15 0.0M
2021-09-03 12.80 13.05 12.80 13.05 0.2M
2021-09-02 12.90 12.95 12.85 12.90 0.0M
2021-09-01 13.00 13.30 12.85 12.95 0.0M
2021-08-31 13.10 13.20 13.08 13.20 0.0M
2021-08-30 12.85 13.20 12.85 13.10 0.0M
2021-08-27 13.00 13.10 13.00 13.05 0.0M
2021-08-26 12.90 13.10 12.80 13.00 0.0M
2021-08-25 12.85 12.90 12.80 12.90 0.0M
2021-08-24 12.80 12.85 12.80 12.80 0.0M
2021-08-23 13.00 13.00 12.80 13.00 0.0M
2021-08-20 12.80 12.95 12.80 12.95 0.0M
2021-08-19 12.85 12.90 12.80 12.80 0.0M
2021-08-18 12.90 12.95 12.80 12.80 0.0M
2021-08-17 12.85 13.00 12.80 12.80 0.0M
2021-08-16 12.80 12.85 12.80 12.85 0.2M
2021-08-13 13.00 13.00 12.80 12.80 0.0M
2021-08-12 12.90 12.90 12.90 12.90 0.0M
2021-08-11 12.80 12.90 12.80 12.90 0.0M
2021-08-10 13.30 13.35 12.80 13.05 0.0M
2021-08-09 13.20 13.35 13.10 13.30 0.0M
2021-08-06 13.20 13.20 13.00 13.10 0.0M
2021-08-05 13.10 13.45 12.80 13.10 0.0M
2021-08-04 13.25 13.35 12.90 13.05 0.0M
2021-08-03 13.10 13.40 12.85 13.35 0.0M
2021-08-02 13.00 13.40 13.00 13.15 0.0M
2021-07-30 13.10 13.40 12.85 13.40 0.0M
2021-07-29 12.80 13.05 12.80 13.05 0.0M
2021-07-28 13.00 13.10 12.55 13.05 0.0M
2021-07-27 13.15 13.15 12.50 12.75 0.0M
2021-07-26 13.00 13.20 12.50 13.15 0.0M
2021-07-23 12.55 13.15 12.55 13.00 0.0M
2021-07-22 12.40 12.65 12.40 12.65 0.0M
2021-07-21 12.50 12.50 12.40 12.40 0.0M
2021-07-20 12.55 12.55 12.40 12.50 0.0M
2021-07-19 12.70 12.75 12.45 12.45 0.0M
2021-07-16 12.60 12.65 12.50 12.55 0.0M
2021-07-15 12.65 12.80 12.55 12.70 0.0M
2021-07-14 12.55 12.60 12.40 12.40 0.0M
2021-07-13 12.65 12.65 12.45 12.50 0.0M
2021-07-12 12.50 12.60 12.15 12.60 0.0M
2021-07-09 12.85 12.85 12.45 12.65 0.0M
2021-07-08 12.70 12.70 12.25 12.35 0.0M
2021-07-07 12.65 12.70 12.50 12.70 0.0M
2021-07-06 12.75 12.90 12.55 12.55 0.0M
2021-07-05 12.75 12.75 12.50 12.60 0.0M
2021-07-02 12.50 12.75 12.50 12.60 0.0M
2021-07-01 12.75 12.75 12.55 12.60 0.0M
2021-06-30 12.70 12.75 12.55 12.75 0.0M
2021-06-29 12.50 12.70 12.50 12.70 0.0M
2021-06-28 12.50 12.65 12.50 12.50 0.0M
2021-06-24 12.65 12.70 12.50 12.70 0.0M
2021-06-23 12.60 12.65 12.55 12.65 0.0M
2021-06-22 12.60 12.60 12.50 12.60 0.0M
2021-06-21 12.50 12.55 12.50 12.50 0.0M
2021-06-18 12.50 12.60 12.50 12.50 0.0M
2021-06-17 12.55 12.65 12.50 12.50 0.0M
2021-06-16 12.55 12.60 12.50 12.50 0.0M
2021-06-15 12.55 12.70 12.50 12.50 0.0M
2021-06-14 12.40 12.90 12.40 12.50 0.0M
2021-06-11 12.25 12.25 12.15 12.15 0.0M
2021-06-10 12.20 12.20 12.10 12.20 0.0M
2021-06-09 12.20 12.20 12.20 12.20 0.0M
2021-06-08 12.15 12.20 12.10 12.20 0.0M
2021-06-07 12.25 12.25 12.10 12.10 0.0M
2021-06-04 12.10 12.35 12.10 12.25 0.0M
2021-06-03 12.15 12.30 12.10 12.10 0.0M
2021-06-02 12.40 12.40 12.15 12.15 0.0M
2021-06-01 12.10 12.35 11.90 12.30 0.0M
2021-05-31 12.15 12.45 12.15 12.45 0.0M
2021-05-28 12.25 12.40 12.10 12.25 0.0M
2021-05-27 12.30 12.30 12.10 12.25 0.0M
2021-05-26 12.70 12.70 12.10 12.10 0.0M
2021-05-25 12.25 12.25 12.10 12.10 0.0M
2021-05-24 12.50 12.50 12.10 12.10 0.0M
2021-05-21 12.20 12.50 12.10 12.50 0.0M
2021-05-20 12.25 12.25 12.20 12.20 0.0M
2021-05-19 12.15 12.30 12.15 12.25 0.0M
2021-05-18 12.25 12.25 11.85 12.10 0.0M
2021-05-17 12.60 12.60 12.15 12.20 0.0M
2021-05-14 12.50 12.60 12.50 12.60 0.0M
2021-05-12 12.50 12.55 12.50 12.50 0.0M
2021-05-11 12.60 12.65 12.50 12.50 0.0M
2021-05-10 12.70 12.95 12.60 12.60 0.0M
2021-05-07 12.55 12.80 12.55 12.60 0.0M
2021-05-06 13.00 13.00 12.55 12.55 0.0M
2021-05-05 12.50 12.90 12.15 12.70 0.0M
2021-05-04 12.95 12.95 12.40 12.50 0.0M
2021-05-03 13.10 13.15 12.85 12.95 0.0M
2021-04-30 13.30 13.30 11.55 13.05 0.0M
2021-04-29 13.50 13.90 13.35 13.60 0.0M
2021-04-28 13.20 13.50 13.20 13.50 0.0M
2021-04-27 13.00 13.35 13.00 13.15 0.0M
2021-04-26 13.15 13.15 12.70 13.00 0.0M
2021-04-23 13.05 13.15 12.65 13.15 0.0M
2021-04-22 13.05 13.10 12.95 13.00 0.0M
2021-04-21 13.35 13.35 13.05 13.10 0.0M
2021-04-20 13.25 13.55 13.25 13.35 0.0M
2021-04-19 13.60 13.60 13.25 13.25 0.0M
2021-04-16 13.85 13.90 13.55 13.60 0.0M
2021-04-15 13.70 13.85 13.70 13.85 0.0M
2021-04-14 13.60 13.75 13.60 13.70 0.0M
2021-04-13 13.70 13.80 13.60 13.60 0.0M
2021-04-12 13.55 13.70 13.50 13.65 0.0M
2021-04-09 13.50 13.50 13.40 13.50 0.0M
2021-04-08 13.15 13.55 13.05 13.50 0.0M
2021-04-07 13.30 13.70 13.15 13.55 0.0M
2021-04-06 13.20 13.35 13.10 13.35 0.0M
2021-04-01 13.00 13.25 12.95 13.20 0.0M
2021-03-31 12.80 13.00 12.75 13.00 0.0M
2021-03-30 12.80 12.85 12.75 12.80 0.0M
2021-03-29 12.75 12.90 12.75 12.85 0.0M
2021-03-26 12.85 13.00 12.75 12.75 0.1M
2021-03-25 13.55 13.75 13.30 13.35 0.0M
2021-03-24 13.55 13.95 13.55 13.70 0.0M
2021-03-23 13.65 13.85 13.50 13.65 0.0M
2021-03-22 13.80 13.90 13.55 13.65 0.0M
2021-03-19 13.85 13.85 13.55 13.80 0.0M
2021-03-18 13.55 14.10 13.50 13.85 0.1M
2021-03-17 13.70 13.80 13.55 13.55 0.0M
2021-03-16 14.00 14.10 13.75 13.80 0.0M
2021-03-15 13.70 13.95 13.25 13.95 0.0M
2021-03-12 13.20 13.70 13.20 13.70 0.0M
2021-03-11 13.65 13.75 13.45 13.55 0.0M
2021-03-10 13.15 13.65 12.60 13.65 0.0M
2021-03-09 12.95 13.45 12.65 13.15 0.2M
2021-03-08 12.70 12.95 12.60 12.95 0.0M
2021-03-05 12.60 13.00 12.50 12.70 0.0M
2021-03-04 13.00 13.00 12.60 13.00 0.0M
2021-03-03 13.20 13.30 13.05 13.10 0.0M
2021-03-02 13.20 13.35 13.05 13.20 0.0M
2021-03-01 12.80 13.10 12.80 13.05 0.0M
2021-02-26 12.55 12.85 12.50 12.80 0.0M
2021-02-25 12.60 12.80 12.55 12.80 0.0M
2021-02-24 12.40 12.70 12.35 12.70 0.0M
2021-02-23 12.70 13.00 12.40 12.60 0.0M
2021-02-22 12.50 12.85 12.50 12.70 0.0M
2021-02-19 12.60 12.60 12.35 12.40 0.0M
2021-02-18 12.25 12.70 12.25 12.65 0.0M
2021-02-17 12.30 12.40 12.25 12.25 0.0M
2021-02-16 12.60 12.60 12.30 12.45 0.0M
2021-02-15 12.80 12.80 12.40 12.70 0.0M
2021-02-12 12.25 12.85 12.20 12.80 0.0M
2021-02-11 12.20 12.35 12.20 12.25 0.0M
2021-02-10 12.15 12.25 11.95 12.15 0.0M
2021-02-09 12.35 12.35 11.90 12.15 0.0M
2021-02-08 12.20 12.35 12.10 12.25 0.0M
2021-02-05 12.00 12.40 11.50 11.70 0.0M
2021-02-04 10.50 11.00 10.40 11.00 0.0M
2021-02-03 10.30 10.55 10.30 10.50 0.0M
2021-02-02 10.50 10.55 10.30 10.55 0.0M
2021-02-01 10.40 10.50 10.35 10.45 0.0M
2021-01-29 10.45 10.50 10.25 10.35 0.0M
2021-01-28 10.40 10.45 10.20 10.45 0.0M
2021-01-27 10.05 10.40 10.05 10.30 0.0M
2021-01-26 10.25 10.30 9.92 10.30 0.0M
2021-01-25 10.40 10.50 10.10 10.30 0.0M
2021-01-22 10.50 10.50 10.30 10.40 0.0M
2021-01-21 10.45 10.50 10.45 10.50 0.0M
2021-01-20 10.30 10.50 10.30 10.50 0.0M
2021-01-19 10.00 10.30 10.00 10.30 0.0M
2021-01-18 9.94 9.96 9.76 9.94 0.2M
2021-01-15 9.70 9.84 9.62 9.80 0.0M
2021-01-14 9.62 9.74 9.60 9.64 0.0M
2021-01-13 9.64 9.70 9.54 9.64 0.0M
2021-01-12 9.66 9.74 9.60 9.64 0.0M
2021-01-11 9.86 9.86 9.60 9.66 0.0M
2021-01-08 9.80 9.80 9.56 9.64 0.0M
2021-01-07 9.80 9.90 9.70 9.80 0.0M
2021-01-05 9.78 9.80 9.30 9.80 0.0M
2021-01-04 10.10 10.10 9.56 9.80 0.0M