Genova Property Group AB (GPGR)

GPGR
🏛️ スウェーデン →
39.30
最終更新: 2025-10-01
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
2021-12-30 133.20 138.80 132.80 138.80 0.0M
2021-12-29 132.00 134.60 132.00 133.20 0.0M
2021-12-28 130.80 133.60 130.80 132.00 0.0M
2021-12-27 130.20 132.40 130.20 130.80 0.0M
2021-12-23 129.20 132.60 129.20 130.20 0.0M
2021-12-22 128.00 129.20 125.80 129.20 0.0M
2021-12-21 129.00 130.20 125.40 127.80 0.0M
2021-12-20 131.60 131.60 129.00 129.00 0.0M
2021-12-17 134.60 135.20 129.20 130.80 0.0M
2021-12-16 133.20 135.00 133.20 133.20 0.0M
2021-12-15 133.20 134.60 132.80 133.20 0.0M
2021-12-14 136.60 136.60 131.60 133.20 0.0M
2021-12-13 140.60 140.80 136.40 136.60 0.0M
2021-12-10 141.00 143.00 140.00 140.60 0.0M
2021-12-09 144.00 144.20 140.80 141.00 0.0M
2021-12-08 142.60 144.00 141.20 143.60 0.0M
2021-12-07 143.60 144.00 134.00 142.60 0.0M
2021-12-06 147.80 147.80 140.00 142.40 0.0M
2021-12-03 148.20 150.00 141.80 144.40 0.0M
2021-12-02 149.00 149.00 146.20 146.20 0.0M
2021-12-01 145.00 150.00 143.60 149.00 0.0M
2021-11-30 134.80 144.80 132.00 142.80 0.0M
2021-11-29 137.60 137.60 134.60 135.00 0.0M
2021-11-26 146.00 146.00 137.20 139.80 0.0M
2021-11-25 141.80 150.00 140.00 145.40 0.0M
2021-11-24 140.80 145.00 139.60 142.80 0.0M
2021-11-23 142.20 143.00 139.80 140.80 0.0M
2021-11-22 141.00 142.40 139.60 142.40 0.0M
2021-11-19 141.20 143.40 138.40 141.00 0.0M
2021-11-18 144.20 146.60 140.00 141.20 0.1M
2021-11-17 142.00 142.80 139.00 139.80 0.0M
2021-11-16 144.80 144.80 141.80 142.00 0.0M
2021-11-15 136.00 144.40 135.80 141.00 0.0M
2021-11-12 137.00 137.00 134.40 136.00 0.0M
2021-11-11 139.20 141.60 134.80 137.00 0.0M
2021-11-10 135.00 137.00 132.00 137.00 0.0M
2021-11-09 134.80 137.80 132.60 135.00 0.0M
2021-11-08 130.00 134.80 130.00 134.80 0.0M
2021-11-05 130.00 133.80 130.00 130.00 0.0M
2021-11-04 126.80 134.80 126.80 130.80 0.0M
2021-11-03 131.60 131.60 126.80 126.80 0.0M
2021-11-02 120.00 162.20 117.80 131.40 0.0M
2021-11-01 120.20 120.60 117.40 120.60 0.0M
2021-10-29 121.40 125.80 117.40 120.00 0.0M
2021-10-28 122.20 122.20 119.80 120.00 0.0M
2021-10-27 121.00 123.40 120.60 122.20 0.0M
2021-10-26 119.80 121.00 119.80 121.00 0.0M
2021-10-25 122.00 122.00 119.40 121.00 0.0M
2021-10-22 120.00 121.20 120.00 121.20 0.0M
2021-10-21 121.60 123.00 120.00 121.60 0.0M
2021-10-20 122.00 122.80 121.60 121.60 0.0M
2021-10-19 122.00 124.40 122.00 122.00 0.0M
2021-10-18 122.20 122.20 121.00 122.00 0.0M
2021-10-15 120.80 121.60 116.80 121.60 0.0M
2021-10-14 122.00 122.00 119.00 120.00 0.0M
2021-10-13 118.00 124.60 118.00 121.60 0.0M
2021-10-12 114.20 119.40 114.20 115.60 0.0M
2021-10-11 115.00 117.20 112.20 115.00 0.0M
2021-10-08 117.00 117.00 112.20 115.00 0.0M
2021-10-07 120.00 120.00 114.20 117.20 0.0M
2021-10-06 120.00 122.00 114.20 120.00 0.0M
2021-10-05 113.80 119.20 113.80 119.20 0.0M
2021-10-04 115.00 120.40 113.60 113.80 0.0M
2021-10-01 117.00 117.00 112.80 116.20 0.0M
2021-09-30 121.00 121.00 109.80 117.00 0.0M
2021-09-29 122.00 122.00 112.00 121.00 0.0M
2021-09-28 127.00 131.40 125.00 125.00 0.0M
2021-09-27 130.20 130.20 126.20 127.00 0.0M
2021-09-24 130.00 133.60 128.00 130.20 0.0M
2021-09-23 128.20 132.00 124.60 131.00 0.0M
2021-09-22 127.00 133.40 122.60 128.20 0.0M
2021-09-21 128.20 129.00 120.40 128.00 0.0M
2021-09-20 134.60 134.60 129.00 130.00 0.0M
2021-09-17 138.20 140.00 134.60 134.60 0.0M
2021-09-16 134.00 138.00 130.40 138.00 0.0M
2021-09-15 134.20 141.00 128.40 134.00 0.1M
2021-09-14 132.20 135.00 131.20 131.20 0.0M
2021-09-13 131.20 138.20 131.20 132.00 0.0M
2021-09-10 139.80 139.80 131.20 131.20 0.0M
2021-09-09 134.80 139.80 128.60 135.00 0.0M
2021-09-08 138.00 139.20 128.20 134.80 0.0M
2021-09-07 140.00 140.00 132.40 138.00 0.0M
2021-09-06 136.80 136.80 134.00 136.40 0.0M
2021-09-03 131.80 137.20 131.60 133.80 0.0M
2021-09-02 132.60 136.40 131.60 133.20 0.0M
2021-09-01 131.00 135.60 129.00 132.60 0.0M
2021-08-31 138.00 138.00 128.40 131.00 0.1M
2021-08-30 138.00 140.00 128.00 138.00 0.0M
2021-08-27 127.00 137.00 125.00 137.00 0.0M
2021-08-26 133.00 137.00 126.00 132.60 0.1M
2021-08-25 136.00 136.00 130.20 134.40 0.0M
2021-08-24 137.40 137.40 132.00 136.00 0.0M
2021-08-23 149.00 150.40 137.00 137.40 0.0M
2021-08-20 137.40 148.40 134.60 142.00 0.0M
2021-08-19 139.00 139.00 129.20 137.40 0.1M
2021-08-18 130.00 150.00 129.00 138.00 0.0M
2021-08-17 123.60 130.00 123.60 130.00 0.0M
2021-08-16 120.20 129.60 120.20 123.00 0.0M
2021-08-13 123.00 124.00 112.00 120.00 0.0M
2021-08-12 120.00 128.40 117.00 117.00 0.0M
2021-08-11 116.80 124.80 114.00 120.00 0.0M
2021-08-10 113.00 117.00 113.00 116.80 0.0M
2021-08-09 110.00 114.60 107.40 113.80 0.0M
2021-08-06 106.20 108.60 106.20 107.00 0.0M
2021-08-05 107.00 112.00 106.20 106.20 0.0M
2021-08-04 107.20 112.00 107.20 110.00 0.0M
2021-08-03 108.80 110.00 105.00 107.00 0.0M
2021-08-02 106.00 109.80 105.00 108.80 0.0M
2021-07-30 110.00 110.00 105.80 106.00 0.0M
2021-07-29 108.00 110.60 105.00 110.00 0.0M
2021-07-28 111.80 111.80 108.00 108.00 0.0M
2021-07-27 112.00 112.00 107.00 111.80 0.0M
2021-07-26 112.40 112.40 107.20 112.00 0.0M
2021-07-23 112.40 113.00 107.60 112.40 0.0M
2021-07-22 110.00 112.40 107.40 112.40 0.0M
2021-07-21 112.80 116.60 108.20 110.00 0.0M
2021-07-20 101.20 114.80 101.20 112.80 0.0M
2021-07-19 109.20 120.00 101.20 101.20 0.0M
2021-07-16 109.00 109.00 105.00 105.40 0.0M
2021-07-15 107.40 110.00 104.00 109.20 0.0M
2021-07-14 110.00 110.00 104.80 107.40 0.0M
2021-07-13 109.00 110.60 109.00 110.60 0.0M
2021-07-12 109.80 109.80 105.40 108.40 0.0M
2021-07-09 112.00 113.20 104.40 110.00 0.0M
2021-07-08 115.00 119.40 107.00 113.20 0.0M
2021-07-07 101.80 112.00 101.20 106.60 0.0M
2021-07-06 102.00 104.60 98.90 103.00 0.0M
2021-07-05 105.00 105.00 100.00 102.00 0.0M
2021-07-02 104.00 105.00 101.60 105.00 0.0M
2021-07-01 105.60 105.60 100.00 104.00 0.0M
2021-06-30 105.00 106.00 105.00 106.00 0.0M
2021-06-29 103.00 105.00 103.00 105.00 0.0M
2021-06-28 95.50 106.00 95.50 103.00 0.0M
2021-06-24 99.80 99.80 98.10 99.50 0.0M
2021-06-23 100.20 102.80 98.10 98.10 0.0M
2021-06-22 106.00 107.00 98.80 100.20 0.0M
2021-06-21 106.80 106.80 100.60 105.60 0.0M
2021-06-18 100.60 109.00 94.20 106.80 0.0M
2021-06-17 108.00 110.00 95.10 100.60 0.0M
2021-06-16 105.00 105.80 99.90 102.20 0.0M
2021-06-15 99.90 104.80 99.90 104.60 0.0M
2021-06-14 96.00 104.80 96.00 99.80 0.0M
2021-06-11 97.20 97.20 95.00 96.00 0.0M
2021-06-10 100.00 100.00 94.90 95.00 0.0M
2021-06-09 98.00 106.60 94.80 96.50 0.1M
2021-06-08 96.90 97.00 92.70 97.00 0.0M
2021-06-07 95.00 95.00 91.30 93.80 0.0M
2021-06-04 97.80 99.70 93.00 95.70 0.0M
2021-06-03 95.00 97.80 88.90 97.60 0.0M
2021-06-02 96.10 97.80 95.00 97.80 0.0M
2021-06-01 96.80 98.50 96.00 96.00 0.1M
2021-05-31 96.60 96.60 95.00 95.00 0.0M
2021-05-28 94.20 97.90 94.20 96.60 0.0M
2021-05-27 91.20 94.10 91.20 94.00 0.0M
2021-05-26 93.50 94.50 87.30 92.00 0.0M
2021-05-25 91.70 100.00 91.70 93.50 0.0M
2021-05-24 95.00 96.00 90.00 91.70 0.0M
2021-05-21 93.50 95.50 93.50 95.00 0.0M
2021-05-20 94.40 98.10 90.10 93.20 0.0M
2021-05-19 92.00 93.50 88.50 93.20 0.0M
2021-05-18 93.40 96.30 91.50 92.00 0.1M
2021-05-17 89.00 92.50 89.00 91.50 0.0M
2021-05-14 86.10 89.00 86.10 88.00 0.1M
2021-05-12 87.00 87.40 85.00 86.10 0.0M
2021-05-11 83.10 87.40 83.10 84.10 0.0M
2021-05-10 84.50 87.50 82.80 82.80 0.0M
2021-05-07 83.20 85.00 83.00 84.50 0.0M
2021-05-06 83.20 83.30 82.20 83.20 0.0M
2021-05-05 83.00 83.30 82.00 83.30 0.0M
2021-05-04 84.50 84.50 82.10 84.40 0.0M
2021-05-03 85.50 85.50 81.80 84.00 0.0M
2021-04-30 83.70 83.70 83.70 83.70 0.0M
2021-04-29 80.40 85.40 80.30 83.50 0.0M
2021-04-28 84.50 85.00 82.90 82.90 0.0M
2021-04-27 85.00 85.50 82.90 85.00 0.0M
2021-04-26 83.20 84.90 80.00 84.90 0.0M
2021-04-23 84.00 84.40 83.10 83.10 0.0M
2021-04-22 83.00 84.40 82.00 84.40 0.0M
2021-04-21 82.20 83.90 82.20 83.00 0.0M
2021-04-20 83.50 83.90 82.50 83.90 0.0M
2021-04-19 83.20 84.00 81.20 84.00 0.0M
2021-04-16 83.00 83.20 81.90 83.20 0.0M
2021-04-15 82.00 83.10 81.30 83.00 0.0M
2021-04-14 83.20 83.20 82.00 82.00 0.0M
2021-04-13 80.00 82.60 80.00 82.50 0.0M
2021-04-12 79.20 80.00 79.10 80.00 0.0M
2021-04-09 79.50 79.50 79.00 79.00 0.0M
2021-04-08 79.00 79.50 79.00 79.50 0.0M
2021-04-07 79.00 80.00 79.00 79.00 0.0M
2021-04-06 79.90 80.00 76.70 79.50 0.0M
2021-04-01 78.90 80.00 78.90 79.30 0.0M
2021-03-31 79.50 79.85 79.00 79.00 0.0M
2021-03-30 78.45 79.85 76.55 79.00 0.0M
2021-03-29 79.00 79.50 79.00 79.50 0.0M
2021-03-26 79.40 79.40 77.55 79.00 0.0M
2021-03-25 79.85 79.85 79.00 79.40 0.0M
2021-03-24 79.00 79.20 78.90 79.20 0.0M
2021-03-23 79.00 79.20 78.00 79.20 0.0M
2021-03-22 78.85 79.80 78.85 79.80 0.0M
2021-03-19 77.55 79.05 77.55 78.85 0.0M
2021-03-18 79.45 79.45 78.00 79.05 0.0M
2021-03-17 77.55 80.50 77.55 78.05 0.0M
2021-03-16 78.55 78.60 76.90 77.55 0.0M
2021-03-15 78.60 79.00 77.70 79.00 0.0M
2021-03-12 80.80 80.90 78.60 78.60 0.0M
2021-03-11 77.55 81.00 77.55 80.90 0.0M
2021-03-10 77.85 78.45 76.85 78.45 0.0M
2021-03-09 78.45 79.50 77.05 79.50 0.1M
2021-03-08 78.95 79.95 77.20 79.95 0.0M
2021-03-05 77.00 78.95 75.70 78.95 0.0M
2021-03-04 78.95 78.95 77.20 78.95 0.0M
2021-03-03 76.45 78.95 76.45 78.95 0.0M
2021-03-02 77.15 77.50 76.10 77.45 0.1M
2021-03-01 77.25 77.25 76.15 77.15 0.0M
2021-02-26 76.20 77.00 75.70 77.00 0.0M
2021-02-25 75.00 76.20 75.00 76.20 0.0M
2021-02-24 76.10 76.20 74.80 75.00 0.0M
2021-02-23 75.05 76.45 75.05 76.00 0.0M
2021-02-22 77.45 77.50 73.85 76.50 0.0M
2021-02-19 73.05 77.45 73.05 77.45 0.0M
2021-02-18 73.20 77.50 73.20 77.50 0.0M
2021-02-17 77.85 77.85 75.40 77.00 0.0M
2021-02-16 75.05 77.85 75.05 77.85 0.0M
2021-02-15 75.00 76.65 75.00 75.55 0.1M
2021-02-12 77.00 77.00 75.00 75.00 0.0M
2021-02-11 77.00 78.45 75.50 77.00 0.0M
2021-02-10 77.00 78.00 75.10 77.00 0.0M
2021-02-09 75.00 77.45 75.00 77.20 0.0M
2021-02-08 75.20 75.20 73.85 75.00 0.0M
2021-02-05 70.25 75.50 70.25 75.20 0.0M
2021-02-04 75.20 75.20 75.00 75.20 0.0M
2021-02-03 75.20 75.53 75.00 75.20 0.0M
2021-02-02 75.00 76.00 74.60 75.20 0.0M
2021-02-01 76.00 76.00 74.55 76.00 0.0M
2021-01-29 75.00 76.00 74.95 76.00 0.0M
2021-01-28 74.35 74.95 73.75 74.95 0.0M
2021-01-27 76.00 76.00 74.15 74.75 0.0M
2021-01-26 73.55 76.60 73.50 76.00 0.0M
2021-01-25 75.30 76.80 74.50 76.00 0.0M
2021-01-22 73.80 75.30 73.80 75.30 0.0M
2021-01-21 74.00 75.40 74.00 75.00 0.0M
2021-01-20 74.00 75.50 72.55 74.00 0.0M
2021-01-19 73.40 75.00 73.40 74.00 0.0M
2021-01-18 76.80 76.80 73.05 74.80 0.0M
2021-01-15 74.00 77.50 73.80 76.80 0.0M
2021-01-14 74.00 74.05 73.70 74.00 0.0M
2021-01-13 72.00 74.50 72.00 74.05 0.0M
2021-01-12 72.00 73.00 70.40 72.00 0.0M
2021-01-11 72.00 73.90 72.00 72.00 0.0M
2021-01-08 71.00 72.25 70.00 72.00 0.0M
2021-01-07 72.00 72.55 70.60 72.00 0.0M
2021-01-05 72.10 72.65 70.20 72.20 0.0M
2021-01-04 73.90 73.90 72.70 72.70 0.0M