Dometic Group publ AB (DOMETIC)

DOMETIC
🏛️ スウェーデン →
51.45
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
2021-12-30 119.75 120.60 118.35 118.95 0.3M
2021-12-29 120.70 121.00 119.00 119.80 0.3M
2021-12-28 119.20 120.75 119.20 120.55 0.4M
2021-12-27 117.05 120.30 116.80 119.15 0.4M
2021-12-23 116.50 118.25 116.45 116.95 0.4M
2021-12-22 115.70 117.15 113.50 116.00 0.9M
2021-12-21 116.05 118.80 115.55 117.95 1.8M
2021-12-20 112.95 116.20 112.05 114.30 1.2M
2021-12-17 116.25 116.25 110.85 114.75 1.7M
2021-12-16 116.85 118.45 116.15 116.75 0.9M
2021-12-15 116.30 117.15 114.60 115.35 1.4M
2021-12-14 118.25 119.40 115.60 116.30 0.9M
2021-12-13 121.65 122.85 118.50 118.65 0.6M
2021-12-10 120.80 121.70 120.00 120.80 1.5M
2021-12-09 123.60 123.75 120.75 121.50 1.0M
2021-12-08 123.20 124.10 121.85 123.20 1.0M
2021-12-07 122.55 123.20 121.55 123.20 0.5M
2021-12-06 122.55 123.35 119.45 120.85 0.5M
2021-12-03 125.80 126.00 121.50 121.75 0.7M
2021-12-02 124.00 124.70 120.15 124.70 1.2M
2021-12-01 125.45 125.95 120.95 125.55 1.5M
2021-11-30 129.10 131.70 123.30 124.15 2.1M
2021-11-29 133.55 136.05 130.25 130.65 0.8M
2021-11-26 125.80 133.20 125.80 133.20 1.1M
2021-11-25 130.10 132.95 130.05 131.95 0.7M
2021-11-24 132.80 133.45 127.15 129.10 0.8M
2021-11-23 138.00 138.00 131.95 132.60 0.8M
2021-11-22 141.85 142.80 140.90 141.20 0.3M
2021-11-19 143.65 143.65 139.90 141.85 0.5M
2021-11-18 143.45 145.00 140.80 143.05 0.6M
2021-11-17 144.50 145.95 142.80 143.45 0.4M
2021-11-16 141.85 144.70 141.70 144.50 0.4M
2021-11-15 140.80 141.90 140.35 141.65 0.3M
2021-11-12 140.65 142.35 139.20 140.80 0.3M
2021-11-11 137.20 140.75 135.80 140.35 0.6M
2021-11-10 137.70 138.85 136.70 137.35 0.6M
2021-11-09 137.05 139.45 136.30 137.70 0.5M
2021-11-08 138.25 138.45 134.00 137.40 0.7M
2021-11-05 137.10 138.25 135.95 138.25 0.3M
2021-11-04 134.05 138.40 133.50 137.60 0.9M
2021-11-03 131.00 134.55 130.30 133.05 1.0M
2021-11-02 129.05 131.45 128.50 131.00 0.7M
2021-11-01 125.00 130.10 125.00 128.85 1.0M
2021-10-29 123.05 126.30 122.75 124.85 1.5M
2021-10-28 124.80 126.85 122.90 123.55 1.5M
2021-10-27 125.00 127.35 124.50 124.80 1.6M
2021-10-26 126.00 127.40 122.55 125.35 1.4M
2021-10-25 131.00 131.45 125.65 125.80 2.3M
2021-10-22 137.00 137.35 126.70 133.40 2.7M
2021-10-21 138.00 139.00 134.75 136.50 0.8M
2021-10-20 134.75 139.45 134.10 139.15 0.9M
2021-10-19 135.50 137.25 134.70 134.90 0.3M
2021-10-18 135.20 135.30 134.40 135.10 0.4M
2021-10-15 135.00 135.40 133.45 135.05 0.5M
2021-10-14 133.10 135.00 132.30 134.55 0.5M
2021-10-13 130.30 133.25 129.40 131.95 0.6M
2021-10-12 126.65 130.35 126.10 130.30 0.6M
2021-10-11 128.00 128.40 125.35 128.00 0.5M
2021-10-08 131.45 132.50 128.20 128.20 0.5M
2021-10-07 128.20 131.35 127.95 131.35 0.8M
2021-10-06 129.15 129.25 126.25 127.05 0.6M
2021-10-05 129.25 130.65 128.45 130.45 0.5M
2021-10-04 131.50 131.60 129.25 129.25 0.5M
2021-10-01 130.50 133.75 128.75 131.85 0.8M
2021-09-30 137.00 137.00 130.60 132.80 1.4M
2021-09-29 132.60 135.80 132.55 134.10 0.5M
2021-09-28 135.80 135.80 130.45 132.40 0.8M
2021-09-27 138.00 139.30 135.65 136.20 0.4M
2021-09-24 136.20 137.30 135.30 136.60 0.5M
2021-09-23 133.05 136.55 133.05 136.10 0.7M
2021-09-22 132.25 132.65 130.45 131.70 0.7M
2021-09-21 132.05 133.00 130.00 131.20 0.8M
2021-09-20 134.00 134.35 130.40 131.25 0.9M
2021-09-17 144.45 144.70 135.15 135.45 2.3M
2021-09-16 132.80 134.15 131.80 134.00 0.7M
2021-09-15 133.70 134.25 131.85 132.85 0.5M
2021-09-14 135.00 135.20 133.60 134.05 0.5M
2021-09-13 134.60 136.60 134.30 135.35 0.4M
2021-09-10 135.80 137.00 134.00 134.60 0.7M
2021-09-09 133.80 135.55 132.70 135.20 0.8M
2021-09-08 137.30 137.30 134.95 134.95 0.6M
2021-09-07 139.40 140.20 137.45 137.65 0.7M
2021-09-06 138.95 140.80 138.95 139.40 0.4M
2021-09-03 139.55 140.65 138.80 138.90 0.6M
2021-09-02 136.10 141.70 136.10 139.80 2.2M
2021-09-01 138.55 139.25 137.00 137.10 1.0M
2021-08-31 139.30 139.70 136.30 136.70 0.9M
2021-08-30 137.55 139.60 137.50 139.30 0.6M
2021-08-27 139.00 139.00 136.45 137.55 0.9M
2021-08-26 137.50 139.40 136.80 138.75 0.6M
2021-08-25 138.00 138.50 136.70 137.90 0.5M
2021-08-24 139.80 140.60 136.65 137.70 0.6M
2021-08-23 141.40 141.85 138.40 139.70 0.5M
2021-08-20 140.90 140.90 136.25 139.75 1.1M
2021-08-19 145.00 145.00 136.55 141.05 1.6M
2021-08-18 147.10 147.85 145.00 147.65 0.4M
2021-08-17 146.85 148.10 145.65 147.10 0.6M
2021-08-16 150.15 150.15 146.80 147.45 0.3M
2021-08-13 150.60 151.90 150.15 150.25 0.2M
2021-08-12 149.20 150.75 148.75 150.60 0.3M
2021-08-11 147.05 149.75 145.85 149.20 0.4M
2021-08-10 149.80 150.45 146.80 147.05 0.4M
2021-08-09 150.70 150.70 148.45 149.80 0.5M
2021-08-06 150.40 152.05 149.85 150.70 0.6M
2021-08-05 149.60 150.95 149.25 150.40 0.3M
2021-08-04 149.00 151.45 149.00 149.60 0.5M
2021-08-03 146.60 148.90 145.85 148.55 0.5M
2021-08-02 146.00 148.20 145.15 146.65 0.6M
2021-07-30 144.90 147.30 143.60 146.10 0.6M
2021-07-29 143.70 146.45 143.40 145.80 0.3M
2021-07-28 143.75 144.20 142.75 143.45 0.3M
2021-07-27 145.70 145.95 143.50 143.50 0.4M
2021-07-26 145.35 146.75 144.00 145.95 0.4M
2021-07-23 143.15 146.35 143.05 146.00 0.5M
2021-07-22 144.55 146.10 142.55 143.15 0.5M
2021-07-21 140.05 145.15 139.30 143.80 0.9M
2021-07-20 146.00 146.20 138.95 140.05 1.6M
2021-07-19 145.05 146.40 142.70 145.50 1.1M
2021-07-16 140.55 148.25 139.75 146.00 4.0M
2021-07-15 156.50 157.60 154.65 154.65 0.6M
2021-07-14 156.20 158.50 156.00 157.10 0.5M
2021-07-13 154.80 157.35 153.70 156.70 0.6M
2021-07-12 152.95 154.80 150.65 154.80 0.5M
2021-07-09 152.30 152.95 151.35 152.95 0.3M
2021-07-08 153.85 153.85 150.10 151.25 0.5M
2021-07-07 153.00 154.00 151.45 153.85 0.5M
2021-07-06 153.15 154.60 152.10 152.25 0.8M
2021-07-05 151.25 152.00 150.30 151.30 0.6M
2021-07-02 148.70 152.15 148.70 151.00 0.6M
2021-07-01 146.70 149.85 146.50 148.30 1.2M
2021-06-30 147.45 147.85 144.80 145.75 0.5M
2021-06-29 144.70 147.50 144.65 147.15 0.3M
2021-06-28 147.20 148.65 144.30 144.75 0.6M
2021-06-24 146.70 147.90 146.20 147.20 0.4M
2021-06-23 146.35 147.30 144.90 145.95 0.4M
2021-06-22 146.35 147.70 144.00 146.25 0.7M
2021-06-21 142.25 146.85 141.45 146.10 0.9M
2021-06-18 145.75 147.30 142.90 143.15 0.9M
2021-06-17 146.75 147.60 145.50 145.80 0.7M
2021-06-16 146.55 149.30 145.70 147.40 0.5M
2021-06-15 150.65 150.95 145.70 146.55 0.6M
2021-06-14 153.20 154.10 147.75 150.00 1.4M
2021-06-11 150.00 152.40 148.60 150.85 1.2M
2021-06-10 148.00 150.15 145.30 149.10 1.1M
2021-06-09 151.20 151.50 147.10 147.55 0.8M
2021-06-08 149.75 152.20 147.65 150.55 1.3M
2021-06-07 150.10 152.70 148.70 149.75 1.0M
2021-06-04 147.35 150.05 146.30 149.80 1.7M
2021-06-03 147.00 147.30 145.65 146.65 1.5M
2021-06-02 144.00 148.95 144.00 146.75 2.1M
2021-06-01 144.15 146.20 143.40 146.00 0.6M
2021-05-31 143.00 144.50 142.05 143.30 0.9M
2021-05-28 141.05 143.00 140.20 143.00 0.7M
2021-05-27 139.00 141.00 137.70 140.90 1.0M
2021-05-26 140.65 140.80 137.15 138.05 2.4M
2021-05-25 139.40 141.20 139.40 140.65 0.9M
2021-05-24 137.85 139.70 137.35 139.20 0.6M
2021-05-21 138.70 138.75 136.15 137.35 0.6M
2021-05-20 133.65 139.40 131.00 137.40 2.5M
2021-05-19 128.95 130.20 127.25 129.15 0.9M
2021-05-18 127.00 130.60 126.50 130.05 0.9M
2021-05-17 128.65 128.80 125.40 126.50 0.8M
2021-05-14 128.75 129.35 126.40 128.35 0.5M
2021-05-12 128.90 128.90 126.10 127.00 0.6M
2021-05-11 131.95 131.95 126.25 127.30 0.6M
2021-05-10 135.00 135.05 131.40 132.05 0.6M
2021-05-07 130.15 133.15 129.15 132.85 0.7M
2021-05-06 133.15 133.15 129.00 129.25 0.8M
2021-05-05 131.20 133.25 130.05 133.25 0.7M
2021-05-04 134.45 134.45 129.75 129.95 0.8M
2021-05-03 133.45 134.50 132.20 134.50 0.5M
2021-04-30 132.95 134.20 132.40 133.45 0.6M
2021-04-29 135.75 135.75 132.75 133.40 0.8M
2021-04-28 137.70 138.05 133.65 135.75 0.9M
2021-04-27 138.75 140.35 136.50 137.50 1.4M
2021-04-26 140.00 140.75 134.80 138.40 2.1M
2021-04-23 138.00 143.50 135.10 137.50 3.3M
2021-04-22 134.40 135.70 132.80 134.75 1.3M
2021-04-21 129.75 132.25 128.25 132.05 1.1M
2021-04-20 130.25 130.95 128.80 129.30 1.1M
2021-04-19 132.30 135.25 130.90 130.90 1.3M
2021-04-16 125.00 129.70 124.80 129.55 0.7M
2021-04-15 126.15 126.50 124.50 125.05 1.0M
2021-04-14 126.95 127.55 125.50 125.75 0.8M
2021-04-13 128.25 129.40 127.25 128.55 0.8M
2021-04-12 128.40 128.40 126.40 126.95 0.5M
2021-04-09 128.00 129.45 127.60 128.40 0.8M
2021-04-08 128.85 130.00 127.55 128.00 0.8M
2021-04-07 130.00 130.15 128.15 128.80 0.8M
2021-04-06 131.00 133.60 129.60 129.80 1.5M
2021-04-01 127.00 129.60 127.00 129.35 0.4M
2021-03-31 126.90 127.55 125.65 126.65 1.1M
2021-03-30 126.95 127.25 125.80 126.85 1.2M
2021-03-29 129.40 129.40 126.05 126.35 0.4M
2021-03-26 129.00 130.45 127.80 129.10 1.0M
2021-03-25 127.85 128.10 124.60 127.10 1.2M
2021-03-24 126.50 129.45 125.60 128.00 0.9M
2021-03-23 128.80 129.20 124.65 127.20 0.6M
2021-03-22 127.00 129.85 126.00 128.80 0.5M
2021-03-19 128.80 128.85 125.15 126.75 1.0M
2021-03-18 129.40 131.10 129.10 129.40 0.7M
2021-03-17 127.75 130.55 127.30 129.10 1.5M
2021-03-16 126.95 129.55 126.15 127.60 0.9M
2021-03-15 125.15 127.25 124.85 126.50 1.0M
2021-03-12 125.30 125.30 123.30 124.45 0.4M
2021-03-11 124.85 126.95 123.90 125.30 0.8M
2021-03-10 121.25 124.75 120.00 124.00 1.6M
2021-03-09 119.00 121.95 118.00 121.25 0.4M
2021-03-08 117.30 118.90 116.45 118.90 0.4M
2021-03-05 116.00 118.50 115.10 116.00 0.6M
2021-03-04 119.00 120.05 116.15 116.15 0.5M
2021-03-03 119.00 119.70 117.25 119.55 0.7M
2021-03-02 117.40 119.00 116.90 117.95 0.4M
2021-03-01 117.45 118.50 115.85 117.65 0.5M
2021-02-26 113.95 117.05 113.20 116.40 0.4M
2021-02-25 116.40 118.20 115.95 116.35 0.7M
2021-02-24 114.05 116.45 114.05 115.75 0.9M
2021-02-23 116.40 119.55 111.50 114.00 1.0M
2021-02-22 114.85 115.60 112.35 113.05 0.7M
2021-02-19 113.30 115.70 111.75 115.55 1.2M
2021-02-18 113.50 114.90 113.05 113.50 0.6M
2021-02-17 115.00 115.50 113.25 113.95 0.8M
2021-02-16 114.15 115.40 113.80 115.00 0.5M
2021-02-15 112.10 114.55 111.95 114.25 0.9M
2021-02-12 111.95 112.05 110.30 111.85 0.4M
2021-02-11 111.65 113.60 111.25 112.10 0.4M
2021-02-10 111.60 113.40 110.20 111.50 0.8M
2021-02-09 114.35 114.50 108.25 110.80 1.5M
2021-02-08 117.70 117.70 114.00 114.35 0.7M
2021-02-05 121.80 122.35 114.90 116.55 1.0M
2021-02-04 115.90 122.20 115.75 121.35 1.5M
2021-02-03 119.90 126.00 114.90 115.25 1.7M
2021-02-02 119.55 121.95 118.20 119.20 1.2M
2021-02-01 116.10 117.60 115.60 117.25 0.8M
2021-01-29 116.20 116.75 113.75 115.55 0.7M
2021-01-28 113.50 118.75 109.70 117.95 0.8M
2021-01-27 118.00 118.30 113.35 114.40 0.8M
2021-01-26 116.50 118.05 115.80 117.05 0.8M
2021-01-25 120.70 120.85 115.60 116.30 0.7M
2021-01-22 116.80 120.20 115.25 119.70 0.7M
2021-01-21 113.95 117.00 113.35 116.45 0.7M
2021-01-20 112.70 114.80 112.70 113.95 0.5M
2021-01-19 114.00 114.60 111.25 112.60 0.5M
2021-01-18 111.80 113.20 111.00 113.20 0.3M
2021-01-15 114.40 115.80 111.70 112.10 0.5M
2021-01-14 113.50 114.40 113.00 114.40 0.5M
2021-01-13 113.05 114.85 111.90 113.50 0.6M
2021-01-12 111.00 113.05 111.00 113.05 0.8M
2021-01-11 113.10 113.90 109.60 110.85 0.6M
2021-01-08 111.55 113.95 110.90 112.00 0.7M
2021-01-07 112.50 115.00 109.50 110.40 0.9M
2021-01-05 110.30 111.30 109.40 111.00 0.2M
2021-01-04 108.95 112.25 108.95 111.05 0.6M