Emergent Biosolutions

EBS
🏛️ ドイツ →
7.58
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
2021-12-29 39.40 40.29 39.40 40.29 0.0M
2021-12-28 40.56 40.56 40.10 40.10 0.0M
2021-12-27 40.02 40.40 40.02 40.40 0.0M
2021-12-22 40.45 40.45 39.77 39.77 0.0M
2021-12-21 40.52 40.52 40.52 40.52 0.0M
2021-12-20 39.62 40.27 39.30 39.30 0.0M
2021-12-17 39.78 39.78 39.78 39.78 0.0M
2021-12-16 37.20 37.67 37.20 37.52 0.0M
2021-12-14 36.00 36.75 36.00 36.66 0.0M
2021-12-10 35.25 35.75 35.25 35.75 0.0M
2021-12-09 35.59 36.01 35.50 35.50 0.0M
2021-12-08 36.00 36.00 36.00 36.00 0.0M
2021-12-06 37.70 37.70 37.70 37.70 0.0M
2021-12-03 38.02 38.02 38.02 38.02 0.0M
2021-12-02 38.73 38.75 37.46 38.18 0.0M
2021-12-01 39.70 39.70 39.64 39.66 0.0M
2021-11-30 37.07 38.73 37.07 38.26 0.0M
2021-11-29 39.58 39.66 37.95 37.95 0.0M
2021-11-26 38.18 39.28 38.11 39.24 0.0M
2021-11-25 38.98 38.98 38.75 38.75 0.0M
2021-11-24 38.50 38.76 38.50 38.55 0.0M
2021-11-23 38.33 38.56 36.92 38.13 0.0M
2021-11-22 35.51 36.30 35.51 36.30 0.0M
2021-11-19 35.00 35.38 34.82 35.31 0.0M
2021-11-18 35.81 35.81 35.16 35.16 0.0M
2021-11-17 36.01 36.83 35.59 36.83 0.0M
2021-11-16 33.98 36.14 33.98 36.14 0.0M
2021-11-15 32.36 33.00 32.36 33.00 0.0M
2021-11-12 32.06 32.67 31.87 32.59 0.0M
2021-11-11 30.78 30.78 30.75 30.75 0.0M
2021-11-10 31.50 31.50 30.43 30.43 0.0M
2021-11-09 29.00 31.02 29.00 31.02 0.0M
2021-11-08 30.10 30.23 28.17 29.75 0.0M
2021-11-05 38.84 39.20 26.00 29.60 0.0M
2021-11-04 45.69 45.69 45.34 45.34 0.0M
2021-11-03 43.86 45.12 43.83 45.12 0.0M
2021-10-29 41.23 41.23 41.23 41.23 0.0M
2021-10-28 41.91 41.91 41.91 41.91 0.0M
2021-10-27 42.50 42.50 42.00 42.00 0.0M
2021-10-26 43.36 43.36 43.36 43.36 0.0M
2021-10-22 42.64 42.64 42.64 42.64 0.0M
2021-10-21 42.73 43.68 42.73 43.68 0.0M
2021-10-20 43.40 43.40 43.40 43.40 0.0M
2021-10-19 43.46 43.46 43.46 43.46 0.0M
2021-10-18 43.36 43.76 43.36 43.70 0.0M
2021-10-15 44.65 44.71 44.27 44.27 0.0M
2021-10-13 44.14 44.45 44.14 44.45 0.0M
2021-10-12 44.90 44.90 44.90 44.90 0.0M
2021-10-11 46.60 46.60 46.60 46.60 0.0M
2021-10-06 45.24 45.36 45.24 45.36 0.0M
2021-10-05 46.01 46.01 46.01 46.01 0.0M
2021-10-04 45.98 45.98 45.98 45.98 0.0M
2021-10-01 43.22 44.94 43.22 44.94 0.0M
2021-09-30 44.89 44.89 44.89 44.89 0.0M
2021-09-29 44.60 44.60 44.60 44.60 0.0M
2021-09-24 45.63 45.80 44.98 44.98 0.0M
2021-09-23 45.90 45.90 45.75 45.75 0.0M
2021-09-22 46.51 46.51 46.16 46.16 0.0M
2021-09-21 47.65 47.65 47.06 47.06 0.0M
2021-09-20 47.50 47.52 47.50 47.52 0.0M
2021-09-17 48.70 48.70 48.45 48.61 0.0M
2021-09-16 48.03 49.15 48.03 49.15 0.0M
2021-09-15 48.43 48.43 48.43 48.43 0.0M
2021-09-14 48.20 48.20 48.20 48.20 0.0M
2021-09-13 48.51 48.51 48.51 48.51 0.0M
2021-09-09 49.76 49.76 49.76 49.76 0.0M
2021-09-03 53.28 53.28 53.12 53.12 0.0M
2021-09-01 53.68 53.68 53.68 53.68 0.0M
2021-08-31 54.32 54.32 54.32 54.32 0.0M
2021-08-30 54.28 55.00 54.28 55.00 0.0M
2021-08-26 54.20 54.20 54.20 54.20 0.0M
2021-08-25 53.54 53.86 53.40 53.40 0.0M
2021-08-24 54.12 54.12 53.98 53.98 0.0M
2021-08-23 54.32 54.86 53.84 54.86 0.0M
2021-08-20 53.76 53.76 53.76 53.76 0.0M
2021-08-13 53.64 53.64 52.90 52.90 0.0M
2021-08-12 51.66 51.66 51.66 51.66 0.0M
2021-08-11 52.00 52.00 50.94 50.94 0.0M
2021-08-10 52.10 52.10 50.72 50.72 0.0M
2021-08-06 52.06 52.06 51.98 51.98 0.0M
2021-08-05 52.06 52.06 52.06 52.06 0.0M
2021-08-04 53.42 53.42 53.42 53.42 0.0M
2021-08-03 53.68 53.68 53.58 53.58 0.0M
2021-08-02 55.92 55.92 53.48 53.74 0.0M
2021-07-30 54.88 56.56 51.56 55.64 0.0M
2021-07-29 56.08 56.08 55.74 55.80 0.0M
2021-07-28 53.18 54.80 53.18 54.74 0.0M
2021-07-26 54.50 54.50 54.50 54.50 0.0M
2021-07-23 54.44 54.44 54.44 54.44 0.0M
2021-07-22 56.22 56.22 54.10 54.10 0.0M
2021-07-20 54.04 55.46 53.96 55.46 0.0M
2021-07-19 53.74 53.74 53.74 53.74 0.0M
2021-07-16 52.98 53.70 52.52 52.52 0.0M
2021-07-15 49.44 49.44 49.44 49.44 0.0M
2021-07-14 49.49 49.49 49.49 49.49 0.0M
2021-07-13 49.14 49.39 49.14 49.39 0.0M
2021-07-12 50.60 50.60 50.32 50.32 0.0M
2021-07-09 50.76 50.76 50.76 50.76 0.0M
2021-07-08 49.93 49.93 49.85 49.85 0.0M
2021-07-07 52.08 52.08 52.08 52.08 0.0M
2021-07-06 52.18 52.18 52.00 52.00 0.0M
2021-07-05 53.64 53.88 53.50 53.88 0.0M
2021-07-02 54.30 54.60 53.46 53.46 0.0M
2021-07-01 53.00 53.74 53.00 53.74 0.0M
2021-06-30 53.60 53.62 53.46 53.62 0.0M
2021-06-29 52.90 53.70 52.90 53.50 0.0M
2021-06-28 53.02 53.52 52.40 52.40 0.0M
2021-06-25 52.00 52.34 52.00 52.34 0.0M
2021-06-24 51.48 51.48 51.48 51.48 0.0M
2021-06-23 49.58 49.73 49.57 49.57 0.0M
2021-06-22 50.00 50.00 50.00 50.00 0.0M
2021-06-21 51.02 51.14 51.02 51.14 0.0M
2021-06-18 53.22 53.40 52.04 52.04 0.0M
2021-06-17 52.98 53.30 52.52 53.30 0.0M
2021-06-16 50.84 50.84 50.84 50.84 0.0M
2021-06-15 50.82 50.82 50.82 50.82 0.0M
2021-06-14 52.76 52.76 50.72 50.72 0.0M
2021-06-11 52.10 52.10 52.10 52.10 0.0M
2021-06-10 53.32 54.24 53.32 53.94 0.0M
2021-06-09 53.02 53.22 52.44 52.44 0.0M
2021-06-08 53.92 54.22 51.98 51.98 0.0M
2021-06-07 54.16 54.38 52.52 53.84 0.0M
2021-06-04 50.96 52.64 50.96 52.64 0.0M
2021-06-03 50.36 51.60 50.36 50.94 0.0M
2021-06-01 49.50 50.62 49.50 50.62 0.0M
2021-05-31 49.91 49.91 49.85 49.85 0.0M
2021-05-28 50.04 50.58 49.22 49.22 0.0M
2021-05-27 47.18 47.46 47.18 47.46 0.0M
2021-05-26 46.52 46.85 46.17 46.17 0.0M
2021-05-25 46.18 46.95 46.03 46.26 0.0M
2021-05-24 46.58 46.58 46.58 46.58 0.0M
2021-05-21 48.23 48.23 47.89 48.10 0.0M
2021-05-20 47.34 47.68 47.30 47.68 0.0M
2021-05-19 46.32 46.32 46.32 46.32 0.0M
2021-05-18 48.74 48.74 47.97 47.97 0.0M
2021-05-17 52.80 52.80 52.00 52.00 0.0M
2021-05-14 51.24 51.24 51.24 51.24 0.0M
2021-05-13 48.78 49.40 48.50 48.50 0.0M
2021-05-12 48.30 48.30 48.24 48.24 0.0M
2021-05-11 47.42 48.44 47.42 47.80 0.0M
2021-05-10 51.00 51.06 49.29 49.39 0.0M
2021-05-07 50.46 50.70 50.46 50.54 0.0M
2021-05-06 51.06 51.06 50.38 50.38 0.0M
2021-05-05 49.57 49.67 48.99 49.67 0.0M
2021-05-04 51.36 51.46 49.55 49.61 0.0M
2021-05-03 50.90 51.30 50.64 50.74 0.0M
2021-04-30 50.50 51.82 50.40 50.78 0.0M
2021-04-29 51.40 51.40 50.74 51.00 0.0M
2021-04-28 52.88 52.88 51.38 51.38 0.0M
2021-04-27 53.20 54.40 52.82 52.82 0.0M
2021-04-26 51.40 53.56 51.40 53.10 0.0M
2021-04-23 52.54 52.54 50.58 51.20 0.0M
2021-04-22 54.08 54.08 52.42 52.80 0.0M
2021-04-21 54.84 54.94 54.84 54.94 0.0M
2021-04-20 54.56 54.80 54.30 54.56 0.0M
2021-04-19 64.38 64.38 56.62 56.62 0.0M
2021-04-16 63.14 64.12 63.06 64.12 0.0M
2021-04-15 62.18 62.66 62.18 62.50 0.0M
2021-04-14 61.04 62.82 61.04 62.82 0.0M
2021-04-13 63.24 63.24 60.12 60.20 0.0M
2021-04-12 64.66 64.78 63.48 63.80 0.0M
2021-04-09 65.96 65.96 64.00 64.44 0.0M
2021-04-08 67.50 67.50 65.04 65.04 0.0M
2021-04-07 67.00 68.88 66.22 66.22 0.0M
2021-04-06 70.00 71.00 66.48 67.38 0.0M
2021-04-01 73.04 73.94 67.46 68.44 0.0M
2021-03-31 79.50 79.50 79.50 79.50 0.0M
2021-03-30 78.00 78.00 78.00 78.00 0.0M
2021-03-29 79.00 79.00 79.00 79.00 0.0M
2021-03-26 79.50 79.50 79.00 79.00 0.0M
2021-03-25 77.50 77.50 77.00 77.00 0.0M
2021-03-24 78.00 78.00 78.00 78.00 0.0M
2021-03-22 79.50 80.00 79.50 80.00 0.0M
2021-03-19 74.00 76.50 73.50 75.50 0.0M
2021-03-15 76.00 77.50 76.00 77.00 0.0M
2021-03-12 77.50 77.50 75.50 75.50 0.0M
2021-03-11 77.50 77.50 77.50 77.50 0.0M
2021-03-09 72.50 76.00 72.50 74.00 0.0M
2021-03-08 75.50 75.50 73.00 73.00 0.0M
2021-03-05 75.00 76.50 72.50 76.50 0.0M
2021-03-04 76.50 76.50 74.50 76.00 0.0M
2021-03-03 83.00 83.00 79.00 79.00 0.0M
2021-03-02 85.00 85.00 82.00 82.00 0.0M
2021-03-01 79.00 85.00 79.00 84.50 0.0M
2021-02-26 79.00 81.00 79.00 81.00 0.0M
2021-02-25 81.50 82.50 81.50 82.50 0.0M
2021-02-24 76.50 81.00 76.50 80.00 0.0M
2021-02-23 80.50 81.00 74.00 77.00 0.0M
2021-02-22 85.50 85.50 80.00 81.00 0.0M
2021-02-19 97.00 98.00 84.00 86.50 0.0M
2021-02-18 101.00 101.00 96.50 96.50 0.0M
2021-02-17 101.00 102.00 99.00 102.00 0.0M
2021-02-16 103.00 103.00 101.00 102.00 0.0M
2021-02-15 104.00 105.00 103.00 105.00 0.0M
2021-02-12 103.00 103.00 102.00 103.00 0.0M
2021-02-11 100.00 101.00 100.00 100.00 0.0M
2021-02-10 97.50 99.50 97.50 99.50 0.0M
2021-02-09 102.00 104.00 98.00 98.00 0.0M
2021-02-08 98.50 102.00 97.50 102.00 0.0M
2021-02-05 97.50 98.50 94.50 97.00 0.0M
2021-02-04 98.50 98.50 98.50 98.50 0.0M
2021-02-03 97.00 99.00 97.00 99.00 0.0M
2021-02-02 96.00 97.00 94.50 97.00 0.0M
2021-02-01 89.00 95.50 89.00 95.50 0.0M
2021-01-29 90.50 90.50 88.50 88.50 0.0M
2021-01-28 88.00 91.50 85.50 91.50 0.0M
2021-01-27 90.00 90.00 86.50 88.00 0.0M
2021-01-26 90.00 91.00 90.00 91.00 0.0M
2021-01-25 88.50 88.50 86.50 86.50 0.0M
2021-01-22 90.00 90.00 90.00 90.00 0.0M
2021-01-21 89.50 90.50 89.50 90.00 0.0M
2021-01-20 88.50 89.00 88.50 89.00 0.0M
2021-01-19 86.00 90.00 86.00 89.00 0.0M
2021-01-18 87.50 87.50 87.00 87.50 0.0M
2021-01-15 86.50 87.00 86.50 87.00 0.0M
2021-01-14 89.50 90.50 87.50 87.50 0.0M
2021-01-13 84.00 89.50 83.50 89.00 0.0M
2021-01-12 84.50 85.50 83.50 84.50 0.0M
2021-01-11 79.50 83.00 79.50 81.50 0.0M
2021-01-08 83.00 83.00 80.00 80.50 0.0M
2021-01-07 80.00 83.00 80.00 82.00 0.0M
2021-01-06 80.00 81.00 79.00 81.00 0.0M
2021-01-05 76.00 79.50 75.50 79.00 0.0M
2021-01-04 74.50 76.00 73.50 75.50 0.0M