Grupo Industrial Saltillo SAB de CV (GISSAA)

GISSAA
🏛️ メキシコ →
14.26
最終更新: 2025-09-26
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
2022-12-30 32.00 35.00 32.00 34.70 0.0M
2022-12-29 32.00 32.00 32.00 32.00 0.0M
2022-12-28 32.00 32.50 32.00 32.00 0.0M
2022-12-27 31.80 31.80 31.76 31.78 0.0M
2022-12-26 31.70 31.80 31.70 31.80 0.0M
2022-12-23 31.70 31.70 31.70 31.70 0.0M
2022-12-22 31.50 31.70 31.50 31.70 0.0M
2022-12-21 31.50 31.50 31.50 31.50 0.0M
2022-12-20 31.50 31.50 31.49 31.50 0.0M
2022-12-19 31.78 31.78 31.55 31.55 0.0M
2022-12-16 31.70 31.70 31.66 31.70 0.0M
2022-12-15 31.80 31.80 31.50 31.50 0.1M
2022-12-14 31.78 31.78 31.78 31.78 0.1M
2022-12-13 31.80 31.80 31.70 31.75 0.1M
2022-12-09 31.85 31.85 31.85 31.85 0.0M
2022-12-07 31.40 31.90 31.40 31.85 0.0M
2022-12-06 31.90 31.90 31.90 31.90 0.0M
2022-12-05 31.20 31.90 31.20 31.90 0.0M
2022-12-02 31.40 31.40 31.20 31.20 0.0M
2022-12-01 31.80 31.80 30.70 31.53 0.0M
2022-11-30 31.80 31.80 31.80 31.80 0.0M
2022-11-29 32.00 32.00 31.50 31.80 0.0M
2022-11-28 31.50 31.50 31.50 31.50 0.0M
2022-11-25 31.50 31.50 31.50 31.50 0.0M
2022-11-24 31.50 32.01 31.50 31.50 0.0M
2022-11-23 31.50 31.50 31.50 31.50 0.0M
2022-11-18 31.40 31.48 31.00 31.42 0.0M
2022-11-17 31.44 31.44 31.40 31.40 0.0M
2022-11-16 31.49 31.49 30.99 31.46 0.0M
2022-11-15 31.40 31.40 31.40 31.40 0.0M
2022-11-14 31.00 31.07 31.00 31.00 0.0M
2022-11-11 30.90 30.90 30.90 30.90 0.3M
2022-11-10 31.49 31.49 31.40 31.46 0.0M
2022-11-09 31.00 31.40 30.90 31.40 0.0M
2022-11-08 31.09 31.50 31.09 31.40 0.0M
2022-11-07 32.00 32.01 31.01 31.01 0.0M
2022-11-04 31.48 32.50 31.48 32.50 0.0M
2022-11-03 31.00 31.50 31.00 31.50 0.0M
2022-11-01 30.89 31.99 30.89 31.78 0.0M
2022-10-31 31.50 31.50 30.89 30.89 0.0M
2022-10-28 29.95 30.50 29.00 30.50 0.1M
2022-10-27 31.46 31.50 30.90 30.92 0.0M
2022-10-26 31.49 31.49 30.00 30.00 0.1M
2022-10-25 31.44 31.50 31.44 31.49 0.1M
2022-10-24 31.50 31.50 31.50 31.50 0.1M
2022-10-21 31.80 31.80 31.50 31.50 0.0M
2022-10-19 31.60 31.60 31.60 31.60 0.0M
2022-10-17 31.60 31.60 31.60 31.60 0.0M
2022-10-12 32.98 32.98 32.98 32.98 0.0M
2022-10-11 31.40 33.87 31.40 33.87 0.0M
2022-10-10 31.30 31.43 31.30 31.43 0.0M
2022-10-07 31.48 31.48 31.43 31.45 0.0M
2022-10-06 31.50 31.50 31.50 31.50 0.0M
2022-10-04 30.87 32.00 30.87 31.78 0.0M
2022-09-30 31.50 31.50 31.50 31.50 0.0M
2022-09-29 31.30 31.30 31.00 31.30 0.1M
2022-09-28 31.11 31.50 31.11 31.50 0.1M
2022-09-27 31.50 31.51 31.50 31.50 0.1M
2022-09-26 31.50 31.50 31.00 31.00 0.1M
2022-09-23 31.00 31.68 31.00 31.68 0.0M
2022-09-22 31.00 31.29 31.00 31.10 0.1M
2022-09-21 29.89 30.50 29.89 30.49 0.1M
2022-09-20 30.20 30.20 29.80 29.89 0.1M
2022-09-19 30.00 30.10 30.00 30.10 0.1M
2022-09-15 30.00 30.00 30.00 30.00 0.0M
2022-09-14 30.10 30.30 29.50 30.00 0.1M
2022-09-13 30.45 30.45 29.34 30.40 0.0M
2022-09-12 30.50 30.50 30.49 30.50 0.0M
2022-09-09 30.50 30.50 30.50 30.50 0.1M
2022-09-08 30.50 30.50 30.09 30.50 0.1M
2022-09-07 30.48 30.48 30.24 30.48 0.1M
2022-09-06 30.20 30.50 30.20 30.49 0.1M
2022-09-05 29.95 29.95 29.95 29.95 0.1M
2022-09-02 29.99 30.00 29.99 30.00 0.1M
2022-09-01 29.50 29.71 29.50 29.70 0.1M
2022-08-31 30.00 30.00 29.94 30.00 0.1M
2022-08-30 29.50 29.70 29.50 29.70 0.0M
2022-08-29 29.70 29.70 29.68 29.70 0.1M
2022-08-26 29.69 29.70 29.60 29.71 0.1M
2022-08-25 29.83 29.87 29.69 29.73 0.1M
2022-08-24 29.70 29.98 29.60 29.89 0.1M
2022-08-23 29.50 29.70 29.43 29.65 0.1M
2022-08-22 30.15 30.40 30.00 30.00 0.1M
2022-08-19 30.00 30.50 29.99 30.50 0.1M
2022-08-18 30.00 30.00 29.20 30.00 0.2M
2022-08-17 29.00 30.00 29.00 29.99 0.1M
2022-08-16 29.95 29.99 29.20 29.75 0.2M
2022-08-15 30.00 30.00 29.99 30.00 0.1M
2022-08-12 29.79 29.79 29.79 29.79 0.1M
2022-08-11 30.00 30.00 29.90 30.00 0.1M
2022-08-10 29.95 30.00 29.70 30.00 0.1M
2022-08-09 30.00 30.00 29.70 30.00 0.1M
2022-08-08 30.29 30.30 29.90 29.90 0.1M
2022-08-05 29.89 30.50 29.89 30.29 0.1M
2022-08-04 29.97 29.98 29.90 29.90 0.1M
2022-08-03 29.98 29.98 29.88 29.89 0.1M
2022-08-02 30.00 30.00 30.00 30.00 0.1M
2022-08-01 30.09 30.48 29.99 30.00 0.0M
2022-07-29 30.00 30.45 30.00 30.29 0.1M
2022-07-28 30.65 30.65 29.95 30.00 0.1M
2022-07-27 30.00 30.66 29.80 29.80 0.4M
2022-07-26 30.50 30.70 30.00 30.00 0.3M
2022-07-25 30.62 30.70 30.62 30.70 0.4M
2022-07-22 29.90 30.00 29.90 29.99 0.2M
2022-07-21 30.00 30.00 29.90 30.00 0.1M
2022-07-20 30.61 30.61 30.50 30.50 0.2M
2022-07-19 30.40 30.62 30.40 30.62 0.1M
2022-07-18 30.50 30.62 30.40 30.62 0.1M
2022-07-15 30.50 30.60 30.50 30.50 0.1M
2022-07-14 30.25 30.75 30.25 30.75 0.2M
2022-07-13 30.50 30.75 30.50 30.75 0.1M
2022-07-12 30.40 30.75 30.30 30.65 0.1M
2022-07-11 30.40 30.64 30.40 30.64 0.1M
2022-07-08 30.00 30.74 30.00 30.64 0.1M
2022-07-07 30.49 30.50 30.00 30.00 0.2M
2022-07-06 30.49 30.50 29.95 30.50 0.3M
2022-07-05 30.00 30.50 28.50 30.49 0.2M
2022-07-04 28.99 30.00 28.00 30.00 0.2M
2022-07-01 27.33 29.00 27.33 28.94 0.2M
2022-06-30 27.49 28.39 26.10 27.75 0.3M
2022-06-29 27.65 27.65 27.65 27.65 0.1M
2022-06-28 27.70 27.70 27.50 27.50 0.1M
2022-06-27 27.90 27.90 27.90 27.90 0.0M
2022-06-24 27.90 27.90 27.00 27.54 0.1M
2022-06-23 27.90 27.90 27.90 27.90 0.0M
2022-06-22 27.90 27.90 27.20 27.80 0.1M
2022-06-21 28.00 28.00 28.00 28.00 0.0M
2022-06-20 27.58 28.20 27.58 28.00 0.1M
2022-06-17 28.00 28.19 28.00 28.15 0.0M
2022-06-16 27.88 28.20 27.88 28.00 0.0M
2022-06-15 28.45 28.45 28.00 28.00 0.0M
2022-06-14 27.06 28.48 27.06 28.37 0.0M
2022-06-13 28.54 28.75 27.75 28.48 0.1M
2022-06-10 28.02 29.02 28.00 28.74 0.2M
2022-06-09 28.50 29.50 28.48 28.60 0.1M
2022-06-08 27.50 28.00 27.50 28.00 0.4M
2022-06-07 27.00 27.10 27.00 27.10 0.1M
2022-06-06 23.00 24.00 23.00 24.00 1.0M
2022-06-03 21.00 25.00 21.00 22.91 1.0M
2022-06-02 20.94 20.94 20.90 20.90 0.1M
2022-06-01 21.05 21.05 21.05 21.05 0.0M
2022-05-31 21.50 21.50 21.48 21.48 0.0M
2022-05-27 22.00 22.00 22.00 22.00 0.0M
2022-05-20 22.50 22.50 22.50 22.50 0.0M
2022-05-19 22.00 22.50 21.50 22.50 0.0M
2022-05-17 22.50 22.50 21.50 22.35 0.0M
2022-05-13 22.84 22.84 22.84 22.84 0.0M
2022-05-12 22.89 22.89 22.89 22.89 0.0M
2022-05-11 22.00 22.00 22.00 22.00 0.0M
2022-05-10 21.50 21.50 21.50 21.50 0.0M
2022-05-09 22.86 22.86 21.50 21.50 0.0M
2022-05-06 23.50 23.50 22.89 22.89 0.0M
2022-05-04 23.00 23.00 23.00 23.00 0.0M
2022-05-03 23.00 23.00 23.00 23.00 0.0M
2022-04-29 23.21 23.21 23.00 23.00 0.0M
2022-04-27 23.50 23.50 23.21 23.21 0.0M
2022-04-26 24.99 24.99 24.00 24.00 0.0M
2022-04-25 25.97 25.97 24.50 24.50 0.0M
2022-04-22 25.50 25.50 25.50 25.50 0.0M
2022-04-21 25.40 25.59 25.00 25.31 0.3M
2022-04-20 25.40 25.40 25.40 25.40 0.3M
2022-04-19 25.40 25.40 25.40 25.40 0.1M
2022-04-18 25.40 25.40 25.40 25.40 0.0M
2022-04-13 25.40 25.40 25.40 25.40 0.1M
2022-04-12 25.60 25.60 25.60 25.60 0.0M
2022-04-11 26.50 26.50 26.00 26.00 0.0M
2022-04-08 26.52 26.52 26.00 26.00 0.0M
2022-04-07 27.00 27.00 26.00 26.00 0.0M
2022-04-06 26.85 27.00 26.85 27.00 0.0M
2022-04-05 26.20 26.85 26.20 26.85 0.0M
2022-04-04 26.90 26.90 26.90 26.90 0.0M
2022-04-01 26.90 27.03 26.89 27.03 0.0M
2022-03-31 26.97 26.97 26.96 26.97 0.0M
2022-03-25 26.39 26.39 26.39 26.39 0.0M
2022-03-24 26.13 26.14 26.00 26.14 0.0M
2022-03-23 26.20 26.20 26.20 26.20 0.0M
2022-03-22 26.10 26.20 26.09 26.20 0.0M
2022-03-18 26.10 26.49 26.10 26.44 0.0M
2022-03-17 26.10 26.10 26.10 26.10 0.0M
2022-03-16 26.20 26.49 26.20 26.40 0.0M
2022-03-15 26.32 26.32 25.40 26.14 0.0M
2022-03-14 26.15 26.44 26.15 26.44 0.0M
2022-03-11 26.50 26.50 25.85 26.15 0.0M
2022-03-10 26.50 26.50 26.50 26.50 0.0M
2022-03-09 26.20 26.20 26.00 26.20 0.0M
2022-03-08 26.21 26.23 26.21 26.21 0.0M
2022-03-07 25.95 26.42 25.94 26.20 0.0M
2022-03-04 26.68 27.24 26.19 26.19 0.0M
2022-03-03 26.79 26.79 25.94 26.65 0.0M
2022-03-02 26.80 27.00 26.68 26.79 0.0M
2022-03-01 26.65 26.68 26.65 26.68 0.3M
2022-02-28 26.65 26.65 26.65 26.65 0.3M
2022-02-25 26.80 26.80 26.80 26.80 0.0M
2022-02-24 26.60 26.80 26.60 26.80 0.1M
2022-02-23 26.76 26.80 26.66 26.80 0.0M
2022-02-22 26.80 26.80 26.79 26.80 0.1M
2022-02-21 26.70 26.75 26.70 26.75 0.0M
2022-02-18 26.69 26.70 26.66 26.67 0.0M
2022-02-17 26.76 26.76 26.32 26.71 0.0M
2022-02-16 26.77 26.77 25.43 26.10 0.1M
2022-02-15 26.44 26.96 26.44 26.70 0.0M
2022-02-14 26.40 26.44 26.40 26.44 0.1M
2022-02-11 26.40 26.40 25.66 26.32 0.1M
2022-02-10 25.79 25.92 25.63 25.91 0.1M
2022-02-09 26.00 26.00 25.71 25.72 0.1M
2022-02-08 26.43 26.43 25.30 25.75 0.1M
2022-02-04 26.44 26.44 25.50 26.04 0.1M
2022-02-03 26.45 26.45 26.44 26.44 0.0M
2022-02-02 26.50 26.99 26.00 26.69 0.1M
2022-02-01 27.38 27.38 26.50 26.81 0.0M
2022-01-31 27.10 28.00 27.00 27.38 0.1M
2022-01-28 28.40 28.40 28.39 28.40 0.0M
2022-01-27 28.40 28.40 28.40 28.40 0.0M
2022-01-26 27.70 28.39 27.70 28.39 0.0M
2022-01-25 28.00 28.50 28.00 28.00 0.2M
2022-01-24 28.38 28.38 28.00 28.38 0.0M
2022-01-20 27.98 28.46 27.10 28.40 0.0M
2022-01-18 28.61 28.61 28.00 28.47 0.3M
2022-01-17 29.74 29.74 28.65 28.65 0.0M
2022-01-14 28.90 28.90 28.59 28.65 0.0M
2022-01-13 28.60 28.90 28.60 28.69 0.0M
2022-01-12 27.80 28.35 27.80 28.35 0.0M
2022-01-11 28.70 28.78 27.57 27.65 0.0M
2022-01-10 27.96 28.00 27.96 27.99 0.6M
2022-01-07 27.81 28.29 27.75 27.89 0.0M
2022-01-06 28.53 28.89 27.94 28.29 1.0M
2022-01-05 28.53 28.53 28.53 28.53 0.0M
2022-01-04 28.74 28.88 28.11 28.77 0.1M
2022-01-03 29.00 29.69 28.75 28.76 0.0M