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
2023-12-29 89.00 90.70 89.00 90.12 0.3M
2023-12-28 89.88 90.56 89.60 90.08 0.2M
2023-12-27 88.76 89.92 88.26 89.88 0.2M
2023-12-22 87.28 89.22 87.28 88.76 0.3M
2023-12-21 89.00 89.46 87.20 89.00 0.4M
2023-12-20 90.00 90.00 88.56 89.00 0.6M
2023-12-19 88.96 90.86 88.88 89.76 0.6M
2023-12-18 89.22 89.94 87.60 89.00 0.5M
2023-12-15 88.44 90.40 88.44 89.22 0.6M
2023-12-14 85.22 90.04 85.22 88.44 1.1M
2023-12-13 84.56 84.96 83.46 83.50 0.5M
2023-12-12 84.90 85.10 83.68 84.56 0.4M
2023-12-11 84.38 85.14 83.68 85.14 0.3M
2023-12-08 83.92 85.04 83.44 84.38 0.4M
2023-12-07 84.34 84.40 82.50 83.88 0.3M
2023-12-06 83.20 84.30 82.28 84.00 0.6M
2023-12-05 81.28 83.50 80.94 83.08 0.8M
2023-12-04 80.28 82.00 80.26 80.94 0.8M
2023-12-01 79.98 80.40 79.02 80.08 0.6M
2023-11-30 79.84 81.10 79.48 79.98 0.7M
2023-11-29 77.86 81.14 77.86 80.14 1.0M
2023-11-28 78.42 79.74 78.00 78.76 0.6M
2023-11-27 78.96 80.04 78.56 78.72 0.5M
2023-11-24 79.04 80.28 78.28 78.90 0.7M
2023-11-23 78.50 79.96 78.50 79.18 0.5M
2023-11-22 76.96 78.52 76.96 78.14 0.2M
2023-11-21 77.48 78.24 76.84 76.92 0.3M
2023-11-20 77.40 78.30 76.44 77.48 0.4M
2023-11-17 75.00 77.96 75.00 76.66 1.0M
2023-11-16 77.26 77.98 76.16 76.38 0.3M
2023-11-15 75.96 78.70 75.80 77.26 0.5M
2023-11-14 72.68 77.14 72.68 75.80 1.0M
2023-11-13 72.00 73.26 71.68 72.68 0.2M
2023-11-10 72.50 72.50 71.04 71.94 0.2M
2023-11-09 71.76 73.16 71.16 72.88 0.4M
2023-11-08 70.98 72.00 70.20 71.76 0.5M
2023-11-07 72.30 72.68 70.66 70.98 0.3M
2023-11-06 71.70 72.82 71.02 72.30 0.4M
2023-11-03 71.42 72.28 71.12 71.70 0.2M
2023-11-02 68.96 72.44 68.86 70.76 0.5M
2023-11-01 66.92 68.58 66.92 68.12 0.4M
2023-10-31 67.80 69.48 67.74 68.70 0.5M
2023-10-30 65.58 68.32 65.52 67.80 0.5M
2023-10-27 67.00 67.38 64.30 65.16 0.7M
2023-10-26 59.92 68.28 59.88 66.70 1.6M
2023-10-25 62.00 62.00 58.58 59.74 0.4M
2023-10-24 61.72 62.36 60.78 61.48 0.3M
2023-10-23 61.64 61.64 58.90 61.52 0.4M
2023-10-20 62.78 62.78 60.86 61.36 0.6M
2023-10-19 63.64 64.42 63.00 63.40 0.2M
2023-10-18 63.86 65.34 63.78 63.86 0.3M
2023-10-17 65.54 65.80 62.84 64.84 0.6M
2023-10-16 65.00 65.98 63.84 65.52 0.4M
2023-10-13 65.30 65.68 64.28 65.18 0.5M
2023-10-12 65.04 67.86 65.04 65.94 0.3M
2023-10-11 66.42 69.22 65.28 65.74 0.4M
2023-10-10 63.18 66.80 63.18 66.48 0.4M
2023-10-09 63.00 63.82 62.76 63.42 0.5M
2023-10-06 65.74 65.96 63.58 64.38 0.7M
2023-10-05 66.50 67.44 65.40 65.84 0.5M
2023-10-04 67.50 67.50 65.90 66.50 0.3M
2023-10-03 69.20 69.20 67.76 67.76 0.2M
2023-10-02 69.00 70.60 68.60 69.20 0.3M
2023-09-29 68.00 70.48 67.98 69.26 0.4M
2023-09-28 69.92 69.92 67.34 68.48 0.5M
2023-09-27 66.68 69.96 66.68 68.28 0.3M
2023-09-26 67.42 67.44 65.86 66.18 0.7M
2023-09-25 68.00 68.06 66.42 67.44 0.5M
2023-09-22 66.92 68.52 66.92 68.02 0.2M
2023-09-21 68.04 70.14 67.24 68.52 0.8M
2023-09-20 67.32 69.40 66.36 68.96 0.7M
2023-09-19 66.96 67.94 65.92 66.50 0.4M
2023-09-18 67.00 68.78 66.90 68.02 0.5M
2023-09-15 67.70 67.78 66.84 67.18 0.5M
2023-09-14 66.72 67.34 64.94 66.70 0.6M
2023-09-13 67.42 67.46 65.68 66.50 0.4M
2023-09-12 68.34 69.12 67.76 68.22 0.4M
2023-09-11 67.40 69.24 67.18 68.28 0.3M
2023-09-08 67.78 68.14 66.88 67.62 0.4M
2023-09-07 69.98 70.00 67.52 67.92 0.5M
2023-09-06 69.56 70.72 68.00 69.68 0.7M
2023-09-05 70.62 71.60 69.74 69.96 0.2M
2023-09-04 68.70 72.46 68.70 71.12 0.5M
2023-09-01 70.20 71.00 68.50 70.52 0.3M
2023-08-31 70.90 70.90 68.98 70.32 0.9M
2023-08-30 74.12 74.46 69.00 70.98 1.1M
2023-08-29 74.02 74.76 73.38 74.12 0.5M
2023-08-28 71.24 73.56 71.24 73.22 0.3M
2023-08-25 72.00 72.42 70.86 71.20 0.4M
2023-08-24 74.68 75.00 72.04 72.04 0.3M
2023-08-23 73.64 74.24 72.68 73.74 0.3M
2023-08-22 74.00 75.26 73.02 73.64 0.4M
2023-08-21 74.22 75.22 73.74 74.00 0.2M
2023-08-18 75.90 75.90 74.02 74.44 0.3M
2023-08-17 78.98 78.98 75.46 75.92 0.4M
2023-08-16 78.50 79.88 78.10 78.98 0.3M
2023-08-15 79.30 79.48 78.14 78.92 0.1M
2023-08-14 79.26 79.94 78.40 79.06 0.2M
2023-08-11 79.12 80.00 78.56 79.26 0.4M
2023-08-10 77.48 79.54 77.48 79.14 0.3M
2023-08-09 77.08 78.28 77.02 77.86 0.3M
2023-08-08 78.30 78.30 76.20 76.72 0.2M
2023-08-07 76.90 77.84 75.90 77.84 0.2M
2023-08-04 76.06 76.90 75.58 76.90 0.3M
2023-08-03 76.62 77.62 76.00 76.24 0.3M
2023-08-02 77.36 77.68 76.54 76.70 0.3M
2023-08-01 78.38 78.80 77.34 78.54 0.2M
2023-07-31 78.22 78.98 77.70 78.38 0.2M
2023-07-28 78.78 78.80 77.50 78.22 0.3M
2023-07-27 78.30 78.68 77.86 78.68 0.3M
2023-07-26 79.36 79.36 77.14 78.28 0.5M
2023-07-25 79.00 79.98 78.90 79.36 0.5M
2023-07-24 78.00 81.08 77.28 79.14 0.9M
2023-07-21 78.22 78.68 77.00 78.14 0.9M
2023-07-20 80.50 80.86 78.36 79.52 0.6M
2023-07-19 80.60 81.50 78.40 80.48 1.9M
2023-07-18 73.20 80.90 72.62 80.20 2.1M
2023-07-17 71.80 72.10 70.92 71.66 0.3M
2023-07-14 72.62 72.62 70.64 71.82 0.5M
2023-07-13 73.00 73.18 71.50 72.62 0.3M
2023-07-12 70.16 73.20 70.04 73.04 0.3M
2023-07-11 70.64 70.90 69.64 70.36 0.6M
2023-07-10 69.70 70.32 69.26 70.20 0.2M
2023-07-07 69.76 70.74 68.62 70.52 0.2M
2023-07-06 70.00 70.46 68.90 69.06 0.3M
2023-07-05 70.90 71.06 69.64 70.66 0.2M
2023-07-04 71.80 72.20 70.90 71.50 0.3M
2023-07-03 71.88 72.56 70.40 71.80 0.2M
2023-06-30 71.06 72.28 70.98 71.00 0.3M
2023-06-29 71.74 71.82 70.44 70.76 0.4M
2023-06-28 68.18 71.48 68.18 71.16 0.5M
2023-06-27 70.34 70.38 66.78 68.32 0.5M
2023-06-26 68.48 69.92 67.28 69.54 0.4M
2023-06-22 69.68 70.14 68.74 69.74 0.4M
2023-06-21 68.86 70.30 68.26 70.08 1.0M
2023-06-20 70.40 70.54 68.52 69.00 0.9M
2023-06-19 70.96 72.02 69.90 71.10 0.6M
2023-06-16 72.78 73.20 70.76 71.14 1.3M
2023-06-15 74.00 74.18 71.00 72.46 0.9M
2023-06-14 71.70 74.82 71.48 74.00 0.9M
2023-06-13 71.46 72.12 70.58 71.70 0.5M
2023-06-12 70.86 71.30 69.88 71.18 0.8M
2023-06-09 69.30 71.24 68.32 70.86 1.3M
2023-06-08 69.92 70.44 68.88 69.98 0.4M
2023-06-07 67.00 71.02 66.74 70.50 1.0M
2023-06-05 66.68 66.78 65.24 65.40 0.3M
2023-06-02 64.74 66.44 64.74 66.26 0.5M
2023-06-01 63.28 64.56 62.74 64.44 0.4M
2023-05-31 64.00 64.44 62.96 63.28 1.1M
2023-05-30 64.20 65.46 64.20 64.46 0.3M
2023-05-29 65.48 66.04 64.32 64.76 0.2M
2023-05-26 64.34 65.48 63.58 65.30 0.4M
2023-05-25 65.66 66.00 64.00 64.58 0.6M
2023-05-24 67.66 67.66 65.28 65.66 0.6M
2023-05-23 68.50 68.90 67.78 68.44 0.4M
2023-05-22 70.50 71.04 67.86 68.74 0.7M
2023-05-19 70.38 71.52 70.30 70.70 0.6M
2023-05-17 68.00 69.36 68.00 69.02 0.1M
2023-05-16 69.00 70.46 68.64 69.00 0.6M
2023-05-15 68.56 70.10 68.36 69.82 0.5M
2023-05-12 71.48 71.48 68.26 68.84 0.3M
2023-05-11 68.32 70.14 68.32 69.88 0.3M
2023-05-10 67.76 69.90 67.04 68.28 0.5M
2023-05-09 69.94 69.94 67.40 67.76 0.5M
2023-05-08 70.04 70.32 68.96 69.94 0.5M
2023-05-05 69.50 72.22 69.50 70.04 0.4M
2023-05-04 70.30 71.40 69.42 70.00 0.6M
2023-05-03 69.98 71.56 69.38 70.74 0.6M
2023-05-02 73.70 73.70 69.90 69.94 0.8M
2023-04-28 72.14 74.26 70.80 73.28 2.9M
2023-04-27 66.54 74.12 65.14 71.46 2.9M
2023-04-26 61.78 67.14 60.72 66.00 3.7M
2023-04-25 61.92 62.04 57.56 60.16 2.0M
2023-04-24 63.00 63.74 62.26 62.48 0.3M
2023-04-21 63.00 63.36 62.00 63.36 0.4M
2023-04-20 64.20 64.20 62.52 63.00 0.4M
2023-04-19 64.88 64.88 63.40 64.18 0.5M
2023-04-18 64.00 64.96 63.90 64.88 0.3M
2023-04-17 64.28 64.66 63.58 64.34 0.4M
2023-04-14 62.96 64.16 62.80 63.96 1.2M
2023-04-13 62.78 63.28 62.14 62.68 0.8M
2023-04-12 63.66 64.36 62.62 63.20 1.2M
2023-04-11 61.32 63.26 61.32 63.20 0.6M
2023-04-06 59.70 60.56 59.20 60.56 0.4M
2023-04-05 62.80 62.80 59.22 59.72 0.6M
2023-04-04 61.42 64.98 61.42 62.74 1.0M
2023-04-03 63.00 63.62 61.18 61.42 1.0M
2023-03-31 59.50 63.38 58.88 63.08 2.9M
2023-03-30 57.78 59.00 57.60 59.00 0.8M
2023-03-29 54.50 57.22 54.48 57.12 1.0M
2023-03-28 55.50 55.50 53.78 54.04 0.5M
2023-03-27 54.20 55.40 54.16 54.34 0.4M
2023-03-24 54.52 55.14 53.66 54.00 0.5M
2023-03-23 55.82 56.06 54.34 55.22 4.6M
2023-03-22 56.00 56.62 55.08 56.06 0.8M
2023-03-21 56.00 56.50 52.58 55.28 1.1M
2023-03-20 55.20 56.10 53.58 55.40 1.2M
2023-03-17 56.80 57.02 54.58 55.12 0.8M
2023-03-16 57.70 57.90 54.96 56.04 0.9M
2023-03-15 59.82 59.82 56.14 56.78 0.9M
2023-03-14 59.94 60.10 58.58 59.82 0.9M
2023-03-13 61.06 61.46 58.52 59.14 1.1M
2023-03-10 61.20 62.54 60.68 61.24 1.0M
2023-03-09 62.60 63.00 60.72 62.24 1.2M
2023-03-08 62.00 62.26 61.04 61.34 1.2M
2023-03-07 66.00 66.42 61.90 62.20 1.6M
2023-03-06 68.92 69.00 62.64 66.26 1.5M
2023-03-03 66.60 68.24 66.40 67.88 0.2M
2023-03-02 65.16 66.56 64.90 66.00 1.2M
2023-03-01 67.04 67.54 65.88 65.94 0.3M
2023-02-28 66.00 67.12 65.70 66.86 0.3M
2023-02-27 65.00 67.00 64.64 66.80 0.5M
2023-02-24 66.98 67.24 63.92 64.94 0.6M
2023-02-23 66.40 67.90 66.40 66.94 0.3M
2023-02-22 67.96 67.96 66.16 66.34 1.6M
2023-02-21 71.02 71.50 67.90 67.96 0.6M
2023-02-20 70.52 71.44 69.84 71.02 0.3M
2023-02-17 70.66 71.38 69.98 70.30 0.4M
2023-02-16 71.16 72.10 70.92 71.34 0.4M
2023-02-15 69.90 70.78 68.86 70.46 0.3M
2023-02-14 71.42 72.58 69.70 69.90 1.4M
2023-02-13 71.04 72.10 70.80 71.20 1.4M
2023-02-10 71.12 72.24 68.70 71.32 1.1M
2023-02-09 72.64 74.38 71.92 72.16 2.8M
2023-02-08 71.00 72.78 70.74 72.12 0.7M
2023-02-07 72.60 72.86 69.94 70.76 0.7M
2023-02-06 74.90 75.86 72.70 72.70 0.9M
2023-02-03 74.20 75.54 73.10 75.50 2.3M
2023-02-02 70.00 75.06 70.00 75.00 1.0M
2023-02-01 65.50 69.86 65.50 69.36 1.1M
2023-01-31 65.46 66.08 64.36 65.50 0.7M
2023-01-30 66.32 66.88 64.26 66.62 1.4M
2023-01-27 65.00 67.46 62.08 66.62 3.7M
2023-01-26 72.18 72.94 71.18 71.52 0.6M
2023-01-25 71.14 71.88 70.48 71.68 0.8M
2023-01-24 70.84 72.60 70.12 71.36 1.6M
2023-01-23 73.00 73.88 72.48 73.86 0.7M
2023-01-20 72.66 73.10 71.62 72.38 0.5M
2023-01-19 74.50 74.50 71.42 72.26 0.7M
2023-01-18 75.70 77.76 74.90 75.80 0.4M
2023-01-17 77.40 77.70 74.90 75.58 0.7M
2023-01-16 75.52 77.64 75.00 77.40 0.3M
2023-01-13 75.44 76.30 74.18 75.52 0.6M
2023-01-12 73.34 75.92 72.00 75.44 2.8M
2023-01-11 74.70 74.90 71.66 73.34 0.7M
2023-01-10 76.80 76.80 74.72 74.74 0.6M
2023-01-09 74.54 77.72 74.54 77.02 1.1M
2023-01-05 72.24 74.04 72.04 74.04 0.2M
2023-01-04 70.80 72.76 70.26 72.76 0.6M
2023-01-03 68.34 71.46 68.34 70.80 0.4M
2023-01-02 67.06 68.92 67.06 68.58 0.2M