GN Store Nord A/S ADR (GNNDY)

GNNDY
🏛️ アメリカ →
50.73
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
2025-10-01 50.99 50.99 50.73 50.73 0.0M
2025-09-30 50.82 50.82 50.82 50.82 0.0M
2025-09-29 51.93 52.33 51.93 52.00 0.0M
2025-09-25 50.80 51.75 50.80 50.92 0.0M
2025-09-24 54.53 54.79 54.53 54.73 0.0M
2025-09-19 54.46 54.46 54.44 54.44 0.0M
2025-09-18 55.70 55.70 55.70 55.70 0.0M
2025-09-16 55.67 56.11 55.67 56.11 0.0M
2025-09-15 54.84 54.84 54.84 54.84 0.0M
2025-09-12 54.63 54.63 54.63 54.63 0.0M
2025-09-11 54.54 54.64 54.54 54.62 0.0M
2025-09-10 55.69 55.69 55.38 55.38 0.0M
2025-09-09 56.15 56.15 56.12 56.12 0.0M
2025-09-08 55.63 56.14 55.46 56.14 0.0M
2025-09-05 54.15 54.15 54.11 54.15 0.0M
2025-09-04 51.44 52.02 51.44 52.02 0.0M
2025-09-03 52.00 52.00 52.00 52.00 0.0M
2025-09-02 52.57 52.81 52.45 52.45 0.0M
2025-08-29 54.31 54.46 54.19 54.19 0.0M
2025-08-28 54.64 54.65 54.64 54.65 0.0M
2025-08-27 54.20 54.20 54.20 54.20 0.0M
2025-08-26 54.30 54.30 54.09 54.09 0.0M
2025-08-25 54.46 54.56 53.86 53.86 0.0M
2025-08-22 54.51 56.06 54.40 56.06 0.0M
2025-08-21 56.03 57.22 56.03 57.22 0.0M
2025-08-20 47.86 47.86 47.86 47.86 0.0M
2025-08-15 46.06 46.06 46.00 46.05 0.0M
2025-08-13 44.79 44.82 44.79 44.82 0.0M
2025-08-08 45.17 45.49 45.17 45.49 0.0M
2025-08-06 43.63 43.63 43.60 43.60 0.0M
2025-08-04 42.85 42.85 42.85 42.85 0.0M
2025-08-01 42.07 42.07 42.07 42.07 0.0M
2025-07-24 48.40 48.40 48.40 48.40 0.0M
2025-07-23 48.97 49.48 48.97 49.48 0.0M
2025-07-22 46.00 46.09 45.89 46.09 0.0M
2025-07-21 46.37 46.37 46.37 46.37 0.0M
2025-07-18 46.79 46.79 46.79 46.79 0.0M
2025-07-16 45.84 45.95 45.84 45.95 0.0M
2025-07-15 45.45 45.45 45.45 45.45 0.0M
2025-07-11 45.84 45.84 45.60 45.62 0.0M
2025-07-10 47.27 47.64 47.27 47.64 0.0M
2025-07-09 47.06 47.06 46.86 46.90 0.0M
2025-07-08 46.58 46.58 46.53 46.53 0.0M
2025-07-02 48.18 49.10 48.16 49.10 0.0M
2025-07-01 47.23 47.28 47.08 47.28 0.0M
2025-06-30 46.20 46.21 46.20 46.21 0.0M
2025-06-27 45.65 46.26 45.65 45.87 0.0M
2025-06-26 45.65 45.86 45.65 45.86 0.0M
2025-06-24 46.32 46.63 46.32 46.63 0.0M
2025-06-17 45.16 45.16 45.16 45.16 0.0M
2025-06-16 46.12 46.54 46.12 46.37 0.0M
2025-06-13 45.38 45.38 44.98 44.98 0.0M
2025-06-12 46.09 46.09 46.09 46.09 0.0M
2025-06-11 46.96 46.96 46.96 46.96 0.0M
2025-06-05 43.34 43.34 43.34 43.34 0.0M
2025-06-03 42.84 42.84 42.84 42.84 0.0M
2025-06-02 43.14 43.14 43.14 43.14 0.0M
2025-05-30 43.89 44.21 43.89 44.21 0.0M
2025-05-29 44.03 44.03 44.03 44.03 0.0M
2025-05-28 43.73 43.73 43.73 43.73 0.0M
2025-05-27 43.02 43.02 43.00 43.00 0.0M
2025-05-23 40.61 40.83 40.61 40.83 0.0M
2025-05-16 41.50 41.68 41.50 41.68 0.0M
2025-05-14 42.72 42.74 42.72 42.74 0.0M
2025-05-13 43.12 43.12 42.99 43.01 0.0M
2025-05-12 44.03 44.03 43.39 43.50 0.0M
2025-05-09 41.47 41.47 41.23 41.25 0.0M
2025-05-08 40.47 40.47 40.16 40.16 0.0M
2025-05-07 39.95 39.95 39.95 39.95 0.0M
2025-05-06 41.12 41.14 41.12 41.14 0.0M
2025-05-05 41.17 41.17 41.17 41.17 0.0M
2025-05-02 41.02 41.19 41.02 41.11 0.0M
2025-05-01 40.43 40.43 38.37 38.37 0.0M
2025-04-28 45.10 45.10 44.93 44.93 0.0M
2025-04-25 45.33 45.33 45.33 45.33 0.0M
2025-04-24 45.96 46.00 45.96 46.00 0.0M
2025-04-23 46.38 47.11 45.91 45.91 0.0M
2025-04-22 42.06 42.60 42.06 42.60 0.0M
2025-04-21 44.92 44.92 41.91 42.95 0.0M
2025-04-17 43.51 43.51 43.51 43.51 0.0M
2025-04-16 43.01 43.01 42.67 42.67 0.0M
2025-04-15 43.03 43.48 43.03 43.20 0.0M
2025-04-14 42.93 42.93 42.58 42.66 0.0M
2025-04-11 40.33 41.58 40.33 41.58 0.0M
2025-04-10 39.00 39.66 38.81 39.66 0.0M
2025-04-09 37.34 41.54 36.83 41.54 0.0M
2025-04-08 41.22 41.22 37.82 37.82 0.0M
2025-04-07 37.56 40.61 37.56 39.38 0.0M
2025-04-04 40.97 40.97 39.75 39.75 0.0M
2025-04-03 43.81 44.32 43.76 44.30 0.0M
2025-04-02 46.18 47.52 46.18 47.52 0.0M
2025-04-01 47.91 47.91 47.58 47.78 0.0M
2025-03-31 47.02 47.02 46.43 46.43 0.0M
2025-03-28 50.45 50.45 49.57 49.57 0.0M
2025-03-27 48.26 48.61 48.26 48.61 0.0M
2025-03-26 50.76 50.85 49.81 49.81 0.0M
2025-03-25 52.34 52.54 52.34 52.54 0.0M
2025-03-24 51.51 52.10 51.51 51.92 0.0M
2025-03-21 50.70 51.26 50.70 51.26 0.0M
2025-03-20 52.57 52.66 52.52 52.66 0.0M
2025-03-19 53.25 53.30 53.25 53.30 0.0M
2025-03-18 52.53 52.56 52.11 52.11 0.0M
2025-03-17 51.96 51.96 51.77 51.77 0.0M
2025-03-14 51.60 51.60 51.46 51.46 0.0M
2025-03-13 51.65 51.65 51.11 51.11 0.0M
2025-03-12 51.56 51.64 51.48 51.61 0.0M
2025-03-11 52.41 53.00 52.36 53.00 0.0M
2025-03-10 53.40 53.59 53.23 53.23 0.0M
2025-03-07 54.27 54.65 54.14 54.44 0.0M
2025-03-06 53.87 54.23 53.87 54.09 0.0M
2025-03-05 52.88 53.27 52.69 53.27 0.0M
2025-03-04 50.15 50.15 48.97 50.04 0.0M
2025-03-03 53.78 53.91 53.78 53.91 0.0M
2025-02-28 53.26 53.37 53.05 53.24 0.0M
2025-02-27 54.57 54.57 53.87 53.87 0.0M
2025-02-26 58.02 58.20 57.03 58.17 0.0M
2025-02-25 57.20 57.20 57.20 57.20 0.0M
2025-02-24 57.05 57.05 56.47 56.65 0.0M
2025-02-21 58.06 58.06 57.74 58.00 0.0M
2025-02-20 57.83 58.08 57.83 58.08 0.0M
2025-02-19 57.73 57.90 57.73 57.90 0.0M
2025-02-18 59.60 59.75 59.60 59.75 0.0M
2025-02-13 59.39 59.39 58.91 58.91 0.0M
2025-02-12 58.49 59.24 58.08 59.24 0.0M
2025-02-11 58.96 59.41 58.96 59.24 0.0M
2025-02-10 58.01 58.01 58.01 58.01 0.0M
2025-02-07 60.94 60.94 59.69 59.70 0.0M
2025-02-06 64.12 64.27 62.08 62.09 0.0M
2025-02-05 63.19 63.33 62.80 62.80 0.0M
2025-02-04 64.33 64.33 64.33 64.33 0.0M
2025-02-03 58.16 58.92 57.69 58.91 0.0M
2025-01-31 62.13 62.13 61.67 61.72 0.0M
2025-01-30 62.68 63.06 62.67 63.06 0.0M
2025-01-29 59.64 60.30 59.64 60.17 0.0M
2025-01-28 56.32 56.36 56.00 56.19 0.0M
2025-01-27 56.93 57.68 56.93 57.68 0.0M
2025-01-24 55.86 55.86 55.86 55.86 0.0M
2025-01-23 54.95 55.69 54.95 55.69 0.0M
2025-01-22 55.60 55.60 55.60 55.60 0.0M
2025-01-21 54.66 55.12 54.26 55.12 0.0M
2025-01-17 50.81 51.56 50.81 51.40 0.0M
2025-01-16 50.82 50.82 50.82 50.82 0.0M
2025-01-15 52.77 53.00 52.77 53.00 0.0M
2025-01-14 51.22 51.22 51.22 51.22 0.0M
2025-01-13 50.48 50.50 50.48 50.50 0.0M
2025-01-10 51.91 51.91 51.54 51.54 0.0M
2025-01-08 55.00 55.03 54.96 54.96 0.0M
2025-01-07 58.04 58.04 57.42 57.42 0.0M
2025-01-02 56.62 56.92 56.62 56.92 0.0M