Embracer Group AB (EMBRACb)

EMBRACb
🏛️ スウェーデン →
104.20
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
2021-12-30 573.00 582.66 569.70 579.06 0.5M
2021-12-29 576.00 576.42 552.06 571.80 0.7M
2021-12-28 571.26 584.40 561.90 572.70 0.6M
2021-12-27 554.16 570.24 552.90 570.24 0.5M
2021-12-23 552.00 557.52 547.32 552.54 1.6M
2021-12-22 530.28 551.52 527.88 545.58 1.0M
2021-12-21 514.32 528.60 506.40 522.30 1.0M
2021-12-20 510.00 511.80 501.36 505.02 1.1M
2021-12-17 510.00 516.90 498.66 516.00 1.1M
2021-12-16 557.10 562.38 497.10 504.00 3.5M
2021-12-15 544.32 558.24 544.20 544.20 0.4M
2021-12-14 553.20 564.78 538.26 542.40 0.4M
2021-12-13 564.90 574.62 551.52 551.52 0.3M
2021-12-10 571.50 571.80 551.40 564.72 0.5M
2021-12-09 581.58 591.00 571.50 571.50 0.4M
2021-12-08 576.30 583.92 572.22 581.82 0.4M
2021-12-07 570.00 587.28 570.00 576.06 0.6M
2021-12-06 546.60 568.86 538.86 560.46 0.7M
2021-12-03 569.40 570.00 539.40 544.26 0.5M
2021-12-02 575.88 576.66 541.44 559.80 0.8M
2021-12-01 584.40 591.00 576.00 578.34 0.6M
2021-11-30 568.20 600.84 558.00 585.78 1.3M
2021-11-29 562.26 575.94 549.84 570.48 0.7M
2021-11-26 525.60 565.74 520.68 565.74 0.9M
2021-11-25 549.00 558.72 530.34 538.38 0.6M
2021-11-24 526.62 547.62 525.00 546.18 0.6M
2021-11-23 527.10 536.46 513.12 524.28 0.8M
2021-11-22 526.20 534.00 512.52 524.40 0.6M
2021-11-19 517.50 529.32 510.30 525.30 0.7M
2021-11-18 496.26 517.80 480.84 517.14 1.2M
2021-11-17 503.82 528.00 476.58 495.96 3.6M
2021-11-16 549.96 551.40 538.92 548.40 0.6M
2021-11-15 532.86 551.28 529.98 549.60 0.5M
2021-11-12 528.54 534.60 524.16 532.20 0.3M
2021-11-11 534.90 534.90 519.00 528.54 0.4M
2021-11-10 522.72 538.68 513.00 534.90 0.7M
2021-11-09 499.80 524.88 498.00 522.12 0.5M
2021-11-08 501.36 504.00 492.00 499.20 0.4M
2021-11-05 498.60 502.80 491.16 501.36 0.3M
2021-11-04 478.80 499.08 470.76 498.00 0.9M
2021-11-03 510.00 514.80 474.12 474.12 1.1M
2021-11-02 511.80 527.04 504.00 516.00 0.9M
2021-11-01 483.00 501.00 480.84 500.88 0.4M
2021-10-29 472.80 493.80 468.72 479.04 0.7M
2021-10-28 470.88 479.28 466.92 471.00 0.5M
2021-10-27 472.20 479.28 466.92 470.88 0.5M
2021-10-26 478.68 481.20 462.60 472.20 1.2M
2021-10-25 504.00 504.00 486.12 493.32 0.5M
2021-10-22 493.32 505.32 492.12 504.00 0.6M
2021-10-21 489.00 501.00 486.00 492.96 0.4M
2021-10-20 495.00 496.20 483.12 495.00 0.5M
2021-10-19 499.20 508.68 487.92 495.00 0.7M
2021-10-18 502.20 506.64 493.20 498.00 0.5M
2021-10-15 503.40 503.88 490.20 502.20 0.4M
2021-10-14 514.80 522.00 490.32 500.40 1.1M
2021-10-13 484.32 510.60 480.00 502.92 0.7M
2021-10-12 456.00 492.00 453.00 483.96 0.8M
2021-10-11 456.00 464.40 446.76 462.24 0.9M
2021-10-08 478.80 478.80 462.00 462.12 0.7M
2021-10-07 486.36 487.92 468.00 480.00 0.6M
2021-10-06 490.56 491.28 472.68 478.56 0.9M
2021-10-05 472.32 495.36 465.00 495.36 1.1M
2021-10-04 489.00 492.72 463.92 469.32 1.2M
2021-10-01 492.00 500.10 485.28 495.72 0.9M
2021-09-30 522.00 522.90 504.00 505.80 0.4M
2021-09-29 533.40 545.82 504.72 510.00 0.6M
2021-09-28 543.00 547.05 526.65 529.20 0.7M
2021-09-27 552.30 555.45 529.65 531.45 0.4M
2021-09-24 552.00 561.90 546.75 549.90 0.7M
2021-09-23 547.50 560.85 544.50 549.60 0.8M
2021-09-22 531.00 543.75 528.00 537.90 0.8M
2021-09-21 549.00 549.45 523.50 524.10 1.0M
2021-09-20 558.75 559.05 538.95 549.75 0.6M
2021-09-17 576.00 578.10 556.35 559.65 0.6M
2021-09-16 565.50 573.90 560.25 571.65 0.5M
2021-09-15 566.40 570.00 558.30 566.40 0.6M
2021-09-14 564.30 574.05 559.50 570.60 0.5M
2021-09-13 585.00 594.00 559.95 564.00 0.9M
2021-09-10 590.70 594.75 575.70 583.50 0.4M
2021-09-09 597.00 597.00 577.20 583.95 0.9M
2021-09-08 609.60 612.90 589.05 603.00 0.5M
2021-09-07 612.60 615.60 601.80 609.60 0.3M
2021-09-06 628.80 628.80 606.60 612.60 0.4M
2021-09-03 618.90 634.20 610.80 621.00 1.1M
2021-09-02 606.30 621.90 605.10 616.80 0.8M
2021-09-01 589.95 612.00 580.50 606.90 1.0M
2021-08-31 579.60 588.75 573.90 587.40 1.3M
2021-08-30 588.00 593.70 572.85 579.60 0.6M
2021-08-27 590.85 593.10 576.30 588.15 0.8M
2021-08-26 604.50 606.00 585.00 590.85 0.8M
2021-08-25 612.00 616.50 607.50 609.30 0.5M
2021-08-24 603.00 615.00 598.65 609.00 0.6M
2021-08-23 612.00 618.60 595.80 602.10 1.0M
2021-08-20 570.00 599.25 570.00 598.50 1.0M
2021-08-19 573.00 598.50 565.20 579.15 1.7M
2021-08-18 570.90 619.20 547.20 568.20 3.6M
2021-08-17 554.25 573.45 553.80 570.15 0.8M
2021-08-16 569.70 573.60 552.30 552.30 0.5M
2021-08-13 566.85 593.25 564.75 568.95 1.0M
2021-08-12 545.70 566.70 544.65 564.00 1.3M
2021-08-11 549.00 558.60 531.15 543.60 1.6M
2021-08-10 579.00 584.25 558.90 558.90 0.9M
2021-08-09 570.00 588.45 556.50 578.55 1.3M
2021-08-06 600.00 606.90 564.00 567.00 1.8M
2021-08-05 666.00 667.20 589.05 593.25 2.7M
2021-08-04 652.20 659.40 628.80 633.00 0.7M
2021-08-03 661.80 664.20 636.90 646.50 1.0M
2021-08-02 668.10 676.20 657.30 671.40 0.4M
2021-07-30 672.60 675.00 660.60 668.10 0.4M
2021-07-29 689.40 694.20 675.90 676.50 0.2M
2021-07-28 672.90 687.30 667.20 685.20 0.2M
2021-07-27 667.80 686.70 662.10 673.80 0.4M
2021-07-26 668.10 677.10 660.90 671.40 0.4M
2021-07-23 683.10 686.40 663.60 669.90 0.3M
2021-07-22 678.00 686.10 675.90 683.10 0.2M
2021-07-21 660.60 684.30 660.60 678.00 0.2M
2021-07-20 668.40 671.70 654.00 657.60 0.3M
2021-07-19 672.00 673.50 657.90 668.40 0.3M
2021-07-16 662.70 682.20 654.60 672.60 0.3M
2021-07-15 673.20 676.20 658.50 662.70 0.3M
2021-07-14 684.60 687.00 673.50 676.50 0.2M
2021-07-13 680.70 695.10 672.30 687.00 0.3M
2021-07-12 669.00 693.30 669.00 680.70 0.3M
2021-07-09 681.00 683.70 662.40 668.70 0.3M
2021-07-08 689.10 694.20 666.60 676.50 0.3M
2021-07-07 690.00 700.20 684.30 689.10 0.2M
2021-07-06 685.80 695.10 680.10 687.00 0.3M
2021-07-05 678.00 686.10 669.60 685.80 0.2M
2021-07-02 658.20 678.60 652.50 678.60 0.5M
2021-07-01 694.50 698.10 654.00 655.80 0.7M
2021-06-30 705.00 707.70 691.80 694.50 0.3M
2021-06-29 686.10 707.10 686.10 704.70 0.3M
2021-06-28 691.80 700.20 676.80 686.10 0.3M
2021-06-24 662.40 687.30 662.40 684.60 0.4M
2021-06-23 678.00 680.70 660.00 663.90 0.3M
2021-06-22 672.00 679.20 660.30 675.90 0.3M
2021-06-21 680.40 680.40 664.50 671.10 0.4M
2021-06-18 693.30 701.70 679.80 684.00 0.9M
2021-06-17 687.00 688.80 664.50 684.60 0.7M
2021-06-16 717.00 720.00 691.50 693.00 0.7M
2021-06-15 730.20 737.70 710.40 718.20 0.3M
2021-06-14 729.60 733.50 722.10 729.60 0.3M
2021-06-11 754.20 755.70 726.00 727.80 0.3M
2021-06-10 749.40 753.00 729.30 747.60 0.4M
2021-06-09 732.90 747.00 726.30 747.00 0.4M
2021-06-08 724.20 735.60 719.70 735.60 0.3M
2021-06-07 720.00 729.00 708.60 722.10 0.3M
2021-06-04 708.00 725.70 702.90 720.00 0.4M
2021-06-03 714.00 721.80 707.40 708.00 0.3M
2021-06-02 720.90 726.00 712.80 714.00 0.4M
2021-06-01 741.90 742.50 711.60 725.10 0.6M
2021-05-31 731.70 746.10 723.90 741.90 0.4M
2021-05-28 716.10 732.00 705.00 731.70 0.5M
2021-05-27 720.00 731.10 711.00 715.50 7.0M
2021-05-26 708.60 732.00 700.50 723.30 1.1M
2021-05-25 744.00 745.80 711.60 720.00 1.4M
2021-05-24 750.00 765.90 742.20 748.50 0.9M
2021-05-21 741.00 750.00 729.90 733.20 1.1M
2021-05-20 698.70 740.40 689.10 729.00 1.6M
2021-05-19 677.10 677.10 648.00 656.40 0.8M
2021-05-18 674.10 688.50 670.20 681.00 0.9M
2021-05-17 656.70 676.20 640.50 657.60 0.8M
2021-05-14 666.00 670.80 635.40 663.00 1.7M
2021-05-12 702.00 703.50 662.70 662.70 0.7M
2021-05-11 690.00 696.30 663.90 695.10 1.2M
2021-05-10 741.60 745.50 707.10 709.80 0.6M
2021-05-07 721.50 743.40 696.90 739.50 0.8M
2021-05-06 751.50 755.10 705.60 711.00 0.7M
2021-05-05 759.00 766.50 739.20 751.80 0.6M
2021-05-04 799.50 806.10 739.20 739.20 0.9M
2021-05-03 783.00 808.20 782.70 799.50 0.5M
2021-04-30 766.20 792.90 765.30 781.80 0.4M
2021-04-29 761.70 776.40 759.30 763.20 0.4M
2021-04-28 760.50 767.70 745.50 760.20 0.4M
2021-04-27 747.60 772.20 744.00 760.50 0.4M
2021-04-26 759.00 768.00 742.50 747.30 0.4M
2021-04-23 753.90 761.70 748.50 755.70 0.4M
2021-04-22 735.60 762.90 723.60 755.70 0.6M
2021-04-21 732.00 743.10 716.10 729.60 0.6M
2021-04-20 756.00 767.40 726.90 734.40 0.6M
2021-04-19 781.50 789.00 755.10 756.00 0.6M
2021-04-16 789.00 791.10 780.00 781.50 0.3M
2021-04-15 789.30 804.90 777.90 789.00 0.5M
2021-04-14 781.80 796.50 765.00 789.30 0.6M
2021-04-13 751.80 781.80 749.10 781.80 0.7M
2021-04-12 760.50 761.40 740.10 751.80 0.4M
2021-04-09 762.00 765.00 751.80 760.50 0.3M
2021-04-08 750.90 760.80 748.50 760.80 0.5M
2021-04-07 740.10 753.30 738.30 745.50 0.8M
2021-04-06 744.00 751.20 733.20 736.20 0.5M
2021-04-01 725.70 738.00 717.60 736.50 0.4M
2021-03-31 714.00 725.70 714.00 720.60 0.5M
2021-03-30 690.00 715.20 683.10 713.10 0.5M
2021-03-29 714.00 719.70 687.00 690.00 0.5M
2021-03-26 711.90 720.00 709.20 713.10 0.4M
2021-03-25 710.10 717.60 690.00 705.90 0.5M
2021-03-24 727.20 731.70 708.00 710.10 0.5M
2021-03-23 715.50 731.40 702.90 727.50 0.5M
2021-03-22 705.90 721.20 696.90 715.50 0.6M
2021-03-19 660.00 702.60 658.80 701.70 1.1M
2021-03-18 645.00 677.40 645.00 663.90 1.8M
2021-03-17 691.50 693.30 665.10 671.70 0.4M
2021-03-16 678.00 700.50 675.00 694.50 0.5M
2021-03-15 675.00 686.10 665.10 675.00 0.4M
2021-03-12 659.70 680.10 648.00 673.50 0.5M
2021-03-11 645.30 677.40 642.90 669.00 0.6M
2021-03-10 657.00 666.00 635.10 638.70 0.8M
2021-03-09 630.00 660.90 619.50 654.00 0.7M
2021-03-08 649.50 653.70 616.50 628.80 1.2M
2021-03-05 658.50 658.50 630.30 642.00 1.0M
2021-03-04 684.60 687.30 655.80 660.60 0.7M
2021-03-03 708.90 714.60 686.40 694.20 0.5M
2021-03-02 709.80 722.40 702.60 706.80 0.5M
2021-03-01 693.60 704.10 686.10 697.50 0.4M
2021-02-26 657.60 690.00 645.00 684.00 0.7M
2021-02-25 708.00 708.00 687.00 692.40 0.5M
2021-02-24 705.00 719.70 677.10 694.50 0.7M
2021-02-23 744.00 745.20 684.90 706.50 1.3M
2021-02-22 770.40 770.70 744.60 747.30 0.5M
2021-02-19 748.20 773.40 748.20 765.00 0.5M
2021-02-18 762.00 781.20 728.40 747.00 1.1M
2021-02-17 780.00 785.70 752.70 758.40 0.7M
2021-02-16 782.70 790.50 762.30 780.60 0.6M
2021-02-15 783.90 795.30 760.50 782.40 0.5M
2021-02-12 767.70 778.80 762.30 775.50 0.5M
2021-02-11 747.30 763.20 735.60 760.50 0.5M
2021-02-10 745.80 747.90 728.40 738.90 0.4M
2021-02-09 737.70 744.00 711.30 744.00 0.7M
2021-02-08 744.00 753.90 720.60 726.00 0.8M
2021-02-05 710.40 722.70 705.30 722.70 0.5M
2021-02-04 711.00 726.00 685.50 704.10 1.2M
2021-02-03 645.60 703.80 645.60 702.00 2.1M
2021-02-02 603.00 608.10 597.00 604.50 0.2M
2021-02-01 572.55 603.00 570.45 594.90 0.4M
2021-01-29 582.00 584.85 567.00 567.00 0.6M
2021-01-28 579.00 584.70 546.75 582.75 0.9M
2021-01-27 601.50 604.80 573.30 588.00 0.7M
2021-01-26 614.70 615.00 597.15 601.50 0.3M
2021-01-25 621.00 626.70 609.90 615.60 0.3M
2021-01-22 615.00 628.50 612.00 622.20 0.4M
2021-01-21 596.40 615.00 592.05 608.10 0.4M
2021-01-20 591.00 599.25 585.15 596.40 0.3M
2021-01-19 588.00 591.00 562.65 588.60 0.3M
2021-01-18 586.20 586.20 576.45 583.50 0.2M
2021-01-15 595.80 598.50 577.95 586.20 0.4M
2021-01-14 594.00 597.00 586.95 597.00 0.3M
2021-01-13 586.80 593.40 581.10 591.00 0.3M
2021-01-12 597.00 602.70 576.00 584.40 0.5M
2021-01-11 610.50 615.00 595.80 596.25 0.5M
2021-01-08 608.40 617.10 603.00 607.80 0.3M
2021-01-07 615.00 623.40 600.00 603.30 0.6M
2021-01-05 597.90 613.50 591.00 609.00 0.4M
2021-01-04 591.00 600.00 583.20 597.90 0.4M