Heijmans NV (HEIJ)

HEIJ
🏛️ オランダ →
57.95
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
2025-09-29 58.60 58.85 57.85 57.95 0.0M
2025-09-26 57.90 58.50 57.20 58.05 0.1M
2025-09-25 58.40 58.40 56.30 57.75 0.1M
2025-09-24 58.95 59.85 58.55 58.80 0.1M
2025-09-23 59.45 59.55 58.60 58.95 0.1M
2025-09-22 61.55 61.55 58.65 59.30 0.1M
2025-09-19 62.20 63.10 61.60 61.85 0.9M
2025-09-18 60.40 61.55 60.30 61.55 0.1M
2025-09-17 58.50 60.65 58.50 60.10 0.1M
2025-09-16 60.85 61.20 58.40 58.55 0.1M
2025-09-15 60.00 60.60 58.00 60.40 0.1M
2025-09-12 59.65 60.25 59.25 59.30 0.1M
2025-09-11 57.80 60.10 57.70 59.15 0.1M
2025-09-10 58.60 58.60 57.75 57.95 0.0M
2025-09-09 57.50 58.60 57.15 57.75 0.0M
2025-09-08 56.45 58.75 56.45 57.45 0.1M
2025-09-05 54.30 55.85 54.30 55.85 0.1M
2025-09-04 54.45 55.20 53.65 54.90 0.1M
2025-09-03 55.40 55.80 53.85 54.55 0.1M
2025-09-02 56.50 57.00 54.75 55.20 0.1M
2025-09-01 58.70 59.45 57.30 57.75 0.1M
2025-08-29 59.40 60.25 58.50 58.75 0.0M
2025-08-28 60.10 60.30 59.10 59.40 0.0M
2025-08-27 61.00 61.15 59.20 60.00 0.1M
2025-08-26 62.25 62.90 58.70 59.90 0.2M
2025-08-25 64.35 65.60 63.20 63.20 0.1M
2025-08-22 63.70 65.25 63.45 64.95 0.1M
2025-08-21 62.15 63.95 62.00 63.50 0.1M
2025-08-20 62.00 62.75 61.80 61.85 0.0M
2025-08-19 63.15 63.85 62.65 62.65 0.0M
2025-08-18 61.75 63.50 61.55 63.05 0.1M
2025-08-15 63.25 63.25 60.80 61.70 0.1M
2025-08-14 62.10 62.50 61.05 62.50 0.0M
2025-08-13 62.00 63.35 61.90 62.10 0.1M
2025-08-12 61.40 61.95 61.00 61.85 0.0M
2025-08-11 62.05 62.15 60.55 61.50 0.1M
2025-08-08 61.45 61.95 60.10 61.80 0.1M
2025-08-07 59.50 61.55 59.30 61.55 0.1M
2025-08-06 60.00 60.95 58.40 59.25 0.1M
2025-08-05 56.70 59.80 56.30 59.60 0.2M
2025-08-04 56.35 56.80 54.95 56.25 0.1M
2025-08-01 55.50 56.70 55.10 55.75 0.1M
2025-07-31 55.05 56.75 55.05 56.00 0.1M
2025-07-30 56.30 57.30 54.30 54.90 0.1M
2025-07-29 53.60 56.55 53.45 56.10 0.3M
2025-07-28 52.00 53.45 50.85 51.65 0.2M
2025-07-25 59.00 59.00 50.30 50.75 0.7M
2025-07-24 57.15 59.10 55.85 56.75 0.2M
2025-07-23 55.50 56.65 55.45 56.65 0.0M
2025-07-22 56.10 56.35 55.00 55.45 0.0M
2025-07-21 56.80 56.80 55.40 56.30 0.0M
2025-07-18 55.85 56.25 55.15 56.10 0.0M
2025-07-17 55.90 56.85 54.30 55.70 0.1M
2025-07-16 55.90 56.70 55.15 55.60 0.0M
2025-07-15 56.70 57.00 55.85 56.10 0.0M
2025-07-14 56.20 57.00 55.20 56.65 0.0M
2025-07-11 56.00 57.35 55.95 56.70 0.1M
2025-07-10 55.65 56.40 55.10 56.05 0.1M
2025-07-09 54.65 55.50 54.15 55.50 0.1M
2025-07-08 53.10 54.70 53.10 54.20 0.1M
2025-07-07 51.65 54.00 51.65 53.10 0.1M
2025-07-04 52.00 52.55 51.70 51.95 0.0M
2025-07-03 52.60 52.70 52.05 52.35 0.0M
2025-07-02 53.00 53.25 51.75 52.15 0.0M
2025-07-01 55.00 55.00 52.55 52.85 0.1M
2025-06-30 54.70 55.15 54.10 54.95 0.1M
2025-06-27 53.45 54.95 52.95 54.25 0.1M
2025-06-26 50.60 53.00 50.35 53.00 0.1M
2025-06-25 51.50 52.20 50.55 50.55 0.1M
2025-06-24 52.90 53.05 51.40 51.65 0.1M
2025-06-23 52.40 53.15 51.90 52.20 0.1M
2025-06-20 52.65 53.75 52.35 52.60 0.1M
2025-06-19 54.85 55.15 52.35 52.60 0.1M
2025-06-18 55.15 55.60 54.25 54.80 0.0M
2025-06-17 55.65 55.90 55.05 55.35 0.0M
2025-06-16 55.80 56.80 55.70 55.80 0.0M
2025-06-13 56.05 56.10 55.15 55.65 0.1M
2025-06-12 56.75 57.10 55.95 56.45 0.1M
2025-06-11 55.20 56.85 54.55 56.65 0.1M
2025-06-10 55.30 56.25 54.75 55.50 0.1M
2025-06-09 54.55 55.95 54.35 55.40 0.1M
2025-06-06 55.10 55.95 54.65 54.95 0.1M
2025-06-05 55.55 57.15 54.10 55.30 0.2M
2025-06-04 55.50 58.55 51.85 56.00 0.4M
2025-06-03 58.00 58.60 57.30 57.90 0.1M
2025-06-02 55.75 58.40 55.40 58.00 0.1M
2025-05-30 54.00 56.05 53.95 56.00 0.1M
2025-05-29 53.75 54.30 53.00 53.85 0.1M
2025-05-28 53.10 53.65 52.80 53.20 0.1M
2025-05-27 52.80 53.60 52.60 53.45 0.0M
2025-05-26 52.55 53.50 52.55 52.95 0.1M
2025-05-23 52.40 53.05 51.00 52.30 0.1M
2025-05-22 50.80 52.40 50.65 52.30 0.1M
2025-05-21 52.00 52.55 50.75 50.95 0.1M
2025-05-20 51.80 52.35 51.30 51.95 0.1M
2025-05-19 50.65 51.85 50.30 51.80 0.1M
2025-05-16 50.55 51.35 50.35 50.95 0.1M
2025-05-15 50.00 50.50 49.66 50.45 0.1M
2025-05-14 49.34 50.25 49.20 50.05 0.1M
2025-05-13 48.52 49.28 48.38 49.26 0.1M
2025-05-12 49.16 49.30 47.92 48.62 0.1M
2025-05-09 49.10 49.30 48.44 48.88 0.1M
2025-05-08 48.48 49.24 48.02 49.24 0.1M
2025-05-07 47.54 48.12 46.86 48.04 0.1M
2025-05-06 47.16 47.50 45.94 47.50 0.1M
2025-05-05 46.36 47.34 45.78 47.16 0.1M
2025-05-02 45.20 46.52 44.56 46.36 0.1M
2025-04-30 45.08 45.16 43.76 45.06 0.1M
2025-04-29 44.64 45.48 44.36 44.96 0.1M
2025-04-28 44.00 44.86 43.68 44.48 0.1M
2025-04-25 40.42 44.46 40.18 43.76 0.4M
2025-04-24 40.10 40.40 39.44 40.22 0.1M
2025-04-23 39.00 40.00 38.72 40.00 0.1M
2025-04-22 37.96 38.76 36.76 38.48 0.1M
2025-04-17 41.70 41.70 39.58 39.88 0.2M
2025-04-16 40.16 41.82 40.06 41.82 0.2M
2025-04-15 39.64 40.66 39.42 40.66 0.1M
2025-04-14 38.08 39.52 37.68 39.52 0.1M
2025-04-11 37.60 37.74 36.28 37.26 0.1M
2025-04-10 41.32 41.32 36.60 36.90 0.2M
2025-04-09 35.50 36.92 35.00 36.24 0.1M
2025-04-08 36.00 37.20 35.54 36.80 0.2M
2025-04-07 31.46 36.40 29.72 34.98 0.3M
2025-04-04 37.00 37.30 33.35 34.50 0.3M
2025-04-03 37.25 39.50 37.05 37.75 0.1M
2025-04-02 38.75 38.85 37.60 38.20 0.1M
2025-04-01 39.00 39.35 38.40 38.85 0.1M
2025-03-31 38.50 39.15 37.85 38.90 0.2M
2025-03-28 41.30 41.45 40.15 40.40 0.1M
2025-03-27 41.40 41.85 40.95 41.40 0.1M
2025-03-26 40.95 41.85 40.95 41.45 0.1M
2025-03-25 40.00 40.80 39.35 40.75 0.1M
2025-03-24 39.45 40.30 39.40 39.95 0.1M
2025-03-21 39.50 39.50 38.65 39.30 0.1M
2025-03-20 40.25 40.35 38.95 39.65 0.1M
2025-03-19 39.30 40.15 39.05 40.15 0.1M
2025-03-18 39.45 39.55 39.05 39.40 0.1M
2025-03-17 39.40 39.95 38.80 39.25 0.1M
2025-03-14 38.75 39.45 38.55 39.30 0.1M
2025-03-13 37.70 39.15 37.50 38.75 0.1M
2025-03-12 37.20 39.05 37.15 39.00 0.1M
2025-03-11 36.30 36.90 35.60 36.40 0.1M
2025-03-10 38.15 38.50 36.10 36.10 0.1M
2025-03-07 38.15 38.85 37.20 37.90 0.1M
2025-03-06 40.50 40.65 38.70 38.75 0.2M
2025-03-05 40.45 41.40 39.90 40.05 0.1M
2025-03-04 40.00 40.90 39.60 40.00 0.1M
2025-03-03 40.00 41.15 40.00 40.55 0.2M
2025-02-28 39.50 40.40 38.90 40.40 0.2M
2025-02-27 38.90 40.35 38.90 39.70 0.2M
2025-02-26 37.70 39.15 37.05 38.95 0.1M
2025-02-25 36.35 37.85 36.35 37.50 0.1M
2025-02-24 37.70 37.95 35.70 36.80 0.2M
2025-02-21 36.60 38.00 35.00 38.00 0.6M
2025-02-20 33.95 34.65 33.35 33.35 0.1M
2025-02-19 34.75 34.90 33.70 33.90 0.1M
2025-02-18 34.80 34.90 34.25 34.70 0.1M
2025-02-17 33.70 34.85 33.45 34.80 0.2M
2025-02-14 32.10 33.55 31.45 33.45 0.1M
2025-02-13 32.05 32.75 32.00 32.10 0.1M
2025-02-12 31.90 32.85 31.30 31.55 0.1M
2025-02-11 31.95 31.95 31.55 31.90 0.0M
2025-02-10 31.50 32.60 31.50 32.00 0.0M
2025-02-07 32.15 32.30 31.65 31.65 0.0M
2025-02-06 31.50 32.10 31.25 31.90 0.0M
2025-02-05 30.85 31.35 30.30 31.25 0.1M
2025-02-04 31.35 31.45 30.85 30.85 0.0M
2025-02-03 31.85 31.85 30.65 31.50 0.1M
2025-01-31 31.55 32.45 31.55 32.25 0.1M
2025-01-30 30.55 31.55 30.55 31.55 0.1M
2025-01-29 30.35 31.25 30.35 30.35 0.1M
2025-01-28 29.30 30.45 29.10 30.20 0.1M
2025-01-27 29.20 29.60 28.65 29.15 0.0M
2025-01-24 30.25 30.25 29.25 29.50 0.1M
2025-01-23 29.70 30.35 29.40 30.25 0.1M
2025-01-22 30.55 30.80 29.80 29.80 0.1M
2025-01-21 30.50 30.60 30.05 30.55 0.1M
2025-01-20 30.55 31.35 30.45 30.60 0.1M
2025-01-17 30.60 31.15 30.55 30.55 0.1M
2025-01-16 30.35 30.80 30.20 30.55 0.1M
2025-01-15 29.75 30.15 29.75 29.95 0.0M
2025-01-14 30.00 30.15 29.40 29.45 0.1M
2025-01-13 30.30 30.30 29.55 29.65 0.1M
2025-01-10 30.60 30.85 30.30 30.30 0.0M
2025-01-09 31.15 31.15 30.45 30.60 0.0M
2025-01-08 31.75 31.85 30.60 30.60 0.1M
2025-01-07 31.90 32.50 31.55 31.80 0.1M
2025-01-06 32.65 33.10 31.90 31.95 0.1M
2025-01-03 32.40 32.40 31.90 32.35 0.0M
2025-01-02 31.25 32.40 31.25 32.40 0.1M