Hopscotch Groupe SA (ALHOP)

ALHOP
🏛️ フランス →
13.95
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
2021-12-31 8.24 8.30 8.24 8.24 0.0M
2021-12-30 8.46 8.46 8.24 8.24 0.0M
2021-12-29 8.50 8.52 8.46 8.46 0.0M
2021-12-28 8.52 8.54 8.50 8.50 0.0M
2021-12-27 8.50 8.52 8.50 8.52 0.0M
2021-12-24 8.54 8.54 8.50 8.50 0.0M
2021-12-23 8.66 8.66 8.50 8.54 0.0M
2021-12-22 8.60 8.66 8.60 8.66 0.0M
2021-12-21 8.66 8.68 8.60 8.60 0.0M
2021-12-20 8.66 8.66 8.66 8.66 0.0M
2021-12-17 8.66 8.66 8.66 8.66 0.0M
2021-12-16 8.60 8.66 8.60 8.66 0.0M
2021-12-15 8.68 8.68 8.60 8.60 0.0M
2021-12-14 8.68 8.68 8.68 8.68 0.0M
2021-12-13 8.68 8.68 8.68 8.68 0.0M
2021-12-10 8.66 8.68 8.66 8.68 0.0M
2021-12-09 8.64 8.64 8.64 8.64 0.0M
2021-12-08 8.60 8.64 8.60 8.64 0.0M
2021-12-07 8.68 8.70 8.60 8.60 0.0M
2021-12-06 8.66 8.68 8.66 8.68 0.0M
2021-12-03 8.66 8.66 8.66 8.66 0.0M
2021-12-02 8.64 8.66 8.64 8.66 0.0M
2021-12-01 8.64 8.64 8.64 8.64 0.0M
2021-11-30 8.66 8.66 8.64 8.64 0.0M
2021-11-29 8.66 8.66 8.64 8.64 0.0M
2021-11-26 9.14 9.14 8.48 8.64 0.0M
2021-11-25 9.20 9.22 9.20 9.22 0.0M
2021-11-24 9.22 9.22 9.20 9.20 0.0M
2021-11-23 9.26 9.32 9.22 9.22 0.0M
2021-11-22 9.30 9.30 9.24 9.24 0.0M
2021-11-19 9.28 9.30 9.20 9.30 0.0M
2021-11-18 9.22 9.22 9.22 9.22 0.0M
2021-11-17 9.30 9.36 9.30 9.36 0.0M
2021-11-16 9.36 9.36 9.30 9.30 0.0M
2021-11-15 9.36 9.36 9.22 9.36 0.0M
2021-11-12 9.36 9.36 9.36 9.36 0.0M
2021-11-11 9.44 9.50 9.36 9.36 0.0M
2021-11-10 9.20 9.36 9.12 9.36 0.0M
2021-11-09 9.00 9.48 9.00 9.24 0.0M
2021-11-08 9.00 9.00 9.00 9.00 0.0M
2021-11-05 9.16 9.20 9.08 9.10 0.0M
2021-11-04 9.06 9.16 9.00 9.08 0.0M
2021-11-03 8.92 9.00 8.92 9.00 0.0M
2021-11-02 8.86 8.92 8.86 8.92 0.0M
2021-11-01 8.70 8.86 8.70 8.86 0.0M
2021-10-29 8.66 8.70 8.66 8.70 0.0M
2021-10-28 8.70 8.70 8.66 8.66 0.0M
2021-10-27 8.80 8.80 8.70 8.70 0.0M
2021-10-26 8.80 8.80 8.70 8.80 0.0M
2021-10-25 8.88 8.88 8.80 8.80 0.0M
2021-10-22 8.88 8.88 8.88 8.88 0.0M
2021-10-21 8.80 8.88 8.80 8.88 0.0M
2021-10-20 8.78 8.80 8.78 8.80 0.0M
2021-10-19 8.68 8.78 8.68 8.78 0.0M
2021-10-18 8.64 8.64 8.64 8.64 0.0M
2021-10-15 8.60 8.64 8.40 8.64 0.0M
2021-10-14 8.64 8.68 8.60 8.60 0.0M
2021-10-13 8.96 8.96 8.62 8.62 0.0M
2021-10-12 8.96 8.96 8.94 8.96 0.0M
2021-10-11 9.00 9.00 8.88 8.96 0.0M
2021-10-08 9.00 9.02 9.00 9.00 0.0M
2021-10-07 9.00 9.00 8.94 9.00 0.0M
2021-10-06 9.00 9.00 8.80 9.00 0.0M
2021-10-05 9.08 9.08 9.00 9.00 0.0M
2021-10-04 9.10 9.10 9.08 9.08 0.0M
2021-10-01 9.20 9.20 9.00 9.14 0.0M
2021-09-30 9.10 9.20 9.00 9.20 0.0M
2021-09-29 9.02 9.20 9.02 9.10 0.0M
2021-09-28 8.94 9.06 8.62 8.84 0.0M
2021-09-27 9.10 9.10 8.90 8.90 0.0M
2021-09-24 8.62 9.24 8.60 9.10 0.0M
2021-09-23 7.80 8.62 7.80 8.62 0.0M
2021-09-22 7.90 8.00 7.90 8.00 0.0M
2021-09-21 7.90 7.90 7.90 7.90 0.0M
2021-09-20 8.28 8.28 7.88 7.90 0.0M
2021-09-17 8.28 8.28 8.28 8.28 0.0M
2021-09-16 8.24 8.28 8.24 8.28 0.0M
2021-09-15 8.28 8.28 8.24 8.24 0.0M
2021-09-14 8.28 8.28 8.28 8.28 0.0M
2021-09-13 8.30 8.30 8.28 8.28 0.0M
2021-09-10 8.30 8.30 8.30 8.30 0.0M
2021-09-09 8.30 8.30 8.22 8.30 0.0M
2021-09-08 8.26 8.30 8.24 8.30 0.0M
2021-09-07 8.36 8.36 8.26 8.26 0.0M
2021-09-06 8.34 8.36 8.34 8.36 0.0M
2021-09-03 8.34 8.36 8.34 8.36 0.0M
2021-09-02 8.34 8.34 8.34 8.34 0.0M
2021-09-01 8.30 8.34 8.30 8.34 0.0M
2021-08-31 8.30 8.30 8.30 8.30 0.0M
2021-08-30 8.30 8.30 8.30 8.30 0.0M
2021-08-27 8.30 8.30 8.30 8.30 0.0M
2021-08-26 8.30 8.30 8.30 8.30 0.0M
2021-08-25 8.26 8.26 8.26 8.26 0.0M
2021-08-24 8.26 8.26 8.26 8.26 0.0M
2021-08-23 8.26 8.26 8.26 8.26 0.0M
2021-08-20 8.20 8.26 8.02 8.26 0.0M
2021-08-19 8.14 8.18 8.00 8.18 0.0M
2021-08-18 8.12 8.14 8.12 8.14 0.0M
2021-08-17 7.68 8.12 7.68 8.12 0.0M
2021-08-16 7.38 7.66 7.38 7.66 0.0M
2021-08-13 7.38 7.38 7.38 7.38 0.0M
2021-08-12 7.68 7.68 7.16 7.38 0.0M
2021-08-11 7.68 7.72 7.68 7.68 0.0M
2021-08-10 7.72 7.72 7.64 7.64 0.0M
2021-08-09 7.88 7.88 7.78 7.78 0.0M
2021-08-06 8.00 8.00 7.88 7.88 0.0M
2021-08-05 8.06 8.06 8.00 8.00 0.0M
2021-08-04 7.98 8.08 7.88 8.06 0.0M
2021-08-03 7.88 7.88 7.88 7.88 0.0M
2021-08-02 7.88 7.88 7.82 7.88 0.0M
2021-07-30 8.54 8.54 7.76 8.06 0.0M
2021-07-29 8.54 8.54 8.54 8.54 0.0M
2021-07-28 8.58 8.58 8.54 8.54 0.0M
2021-07-27 8.58 8.58 8.58 8.58 0.0M
2021-07-26 8.44 8.64 8.44 8.58 0.0M
2021-07-23 8.42 8.44 8.42 8.44 0.0M
2021-07-22 8.42 8.42 8.42 8.42 0.0M
2021-07-21 8.48 8.48 8.42 8.42 0.0M
2021-07-20 8.48 8.48 8.48 8.48 0.0M
2021-07-19 8.50 8.50 8.48 8.48 0.0M
2021-07-16 8.44 8.50 8.44 8.50 0.0M
2021-07-15 8.44 8.44 8.44 8.44 0.0M
2021-07-14 8.40 8.44 8.40 8.44 0.0M
2021-07-13 8.44 8.44 8.40 8.40 0.0M
2021-07-12 8.40 8.48 8.40 8.44 0.0M
2021-07-09 8.42 8.42 8.40 8.40 0.0M
2021-07-08 8.46 8.46 8.42 8.42 0.0M
2021-07-07 8.48 8.48 8.46 8.46 0.0M
2021-07-06 8.48 8.48 8.48 8.48 0.0M
2021-07-05 8.50 8.50 8.48 8.48 0.0M
2021-07-02 8.40 8.50 8.40 8.50 0.0M
2021-07-01 8.50 8.50 8.40 8.40 0.0M
2021-06-30 8.54 8.54 8.50 8.50 0.0M
2021-06-29 8.56 8.56 8.54 8.54 0.0M
2021-06-28 8.60 8.60 8.56 8.56 0.0M
2021-06-25 8.66 8.66 8.60 8.60 0.0M
2021-06-24 8.70 8.70 8.66 8.66 0.0M
2021-06-23 8.28 8.70 8.24 8.70 0.0M
2021-06-22 8.30 8.30 8.28 8.28 0.0M
2021-06-21 8.30 8.34 8.28 8.30 0.0M
2021-06-18 8.30 8.40 8.30 8.40 0.0M
2021-06-17 8.44 8.44 8.32 8.32 0.0M
2021-06-16 8.50 8.52 8.50 8.50 0.0M
2021-06-15 8.54 8.54 8.36 8.50 0.0M
2021-06-14 8.58 8.58 8.50 8.56 0.0M
2021-06-11 8.76 8.76 8.56 8.60 0.0M
2021-06-10 8.78 8.78 8.76 8.76 0.0M
2021-06-09 8.90 8.90 8.88 8.88 0.0M
2021-06-08 8.90 8.90 8.82 8.90 0.0M
2021-06-07 9.00 9.02 8.78 8.90 0.0M
2021-06-04 8.98 9.02 8.98 9.00 0.0M
2021-06-03 9.02 9.02 9.00 9.00 0.0M
2021-06-02 9.02 9.02 9.00 9.02 0.0M
2021-06-01 9.14 9.14 8.96 9.02 0.0M
2021-05-31 9.00 9.02 8.96 9.02 0.0M
2021-05-28 9.08 9.08 8.96 8.96 0.0M
2021-05-27 9.08 9.08 9.00 9.08 0.0M
2021-05-26 9.00 9.08 9.00 9.00 0.0M
2021-05-25 9.00 9.00 9.00 9.00 0.0M
2021-05-24 9.00 9.00 9.00 9.00 0.0M
2021-05-21 9.02 9.02 9.00 9.00 0.0M
2021-05-20 9.04 9.04 9.00 9.00 0.0M
2021-05-19 8.90 9.08 8.88 9.00 0.0M
2021-05-18 8.90 8.90 8.90 8.90 0.0M
2021-05-17 8.98 8.98 8.90 8.90 0.0M
2021-05-14 8.90 8.90 8.90 8.90 0.0M
2021-05-13 8.98 8.98 8.86 8.90 0.0M
2021-05-12 8.98 8.98 8.98 8.98 0.0M
2021-05-11 9.00 9.00 8.98 8.98 0.0M
2021-05-10 8.98 9.00 8.98 9.00 0.0M
2021-05-07 8.96 8.98 8.96 8.98 0.0M
2021-05-06 9.00 9.00 8.82 8.96 0.0M
2021-05-05 8.92 8.98 8.88 8.96 0.0M
2021-05-04 8.66 9.00 8.66 8.92 0.0M
2021-05-03 8.50 8.62 8.50 8.60 0.0M
2021-04-30 8.54 8.56 8.52 8.56 0.0M
2021-04-29 8.56 8.56 8.54 8.54 0.0M
2021-04-28 8.52 8.56 8.52 8.56 0.0M
2021-04-27 8.48 8.54 8.34 8.52 0.0M
2021-04-26 8.50 8.50 8.48 8.48 0.0M
2021-04-23 8.60 8.60 8.50 8.50 0.0M
2021-04-22 8.80 8.82 8.52 8.52 0.0M
2021-04-21 8.80 8.80 8.80 8.80 0.0M
2021-04-20 8.98 8.98 8.80 8.80 0.0M
2021-04-19 8.98 8.98 8.96 8.98 0.0M
2021-04-16 8.98 9.00 8.96 8.96 0.0M
2021-04-15 8.92 9.00 8.92 8.98 0.0M
2021-04-14 8.66 8.92 8.60 8.92 0.0M
2021-04-13 8.60 8.78 8.58 8.68 0.0M
2021-04-12 8.60 8.60 8.50 8.60 0.0M
2021-04-09 8.60 8.62 8.54 8.60 0.0M
2021-04-08 8.40 8.60 8.36 8.60 0.0M
2021-04-07 8.06 8.42 8.06 8.40 0.0M
2021-04-06 8.22 8.42 7.88 8.06 0.0M
2021-04-01 8.00 8.60 8.00 8.26 0.0M
2021-03-31 7.76 8.00 7.76 8.00 0.0M
2021-03-30 7.70 7.76 7.68 7.76 0.0M
2021-03-29 7.68 7.70 7.64 7.70 0.0M
2021-03-26 7.68 7.68 7.68 7.68 0.0M
2021-03-25 7.68 7.68 7.62 7.68 0.0M
2021-03-24 7.70 7.80 7.66 7.68 0.0M
2021-03-23 7.82 7.90 7.70 7.70 0.0M
2021-03-22 7.72 7.82 7.72 7.82 0.0M
2021-03-19 7.86 7.86 7.70 7.70 0.0M
2021-03-18 7.66 7.86 7.60 7.84 0.0M
2021-03-17 7.74 7.74 7.68 7.68 0.0M
2021-03-16 7.74 7.74 7.74 7.74 0.0M
2021-03-15 7.76 7.80 7.74 7.74 0.0M
2021-03-12 7.80 8.00 7.76 7.76 0.0M
2021-03-11 8.10 8.10 7.80 7.80 0.0M
2021-03-10 8.04 8.10 8.00 8.10 0.0M
2021-03-09 8.10 8.10 7.96 8.04 0.0M
2021-03-08 7.88 8.50 7.88 8.10 0.0M
2021-03-05 7.56 8.00 7.56 7.88 0.0M
2021-03-04 7.48 7.56 7.46 7.56 0.0M
2021-03-03 7.58 7.60 7.48 7.48 0.0M
2021-03-02 7.76 7.76 7.60 7.60 0.0M
2021-03-01 7.82 7.82 7.78 7.80 0.0M
2021-02-26 7.46 7.82 7.46 7.82 0.0M
2021-02-25 8.08 8.24 7.40 7.46 0.0M
2021-02-24 7.90 8.08 7.82 8.08 0.0M
2021-02-23 8.00 8.02 7.94 7.94 0.0M
2021-02-22 7.80 8.00 7.80 8.00 0.0M
2021-02-19 7.86 8.00 7.86 7.90 0.0M
2021-02-18 7.96 8.00 7.78 7.86 0.0M
2021-02-17 8.12 8.12 7.96 7.96 0.0M
2021-02-16 7.98 8.30 7.98 8.12 0.0M
2021-02-15 7.90 8.02 7.86 7.98 0.0M
2021-02-12 8.04 8.10 7.86 7.86 0.0M
2021-02-11 7.70 8.00 7.70 8.00 0.0M
2021-02-10 7.78 7.80 7.62 7.70 0.0M
2021-02-09 7.94 7.94 7.68 7.78 0.0M
2021-02-08 8.00 8.16 7.94 7.94 0.0M
2021-02-05 7.66 8.00 7.66 8.00 0.0M
2021-02-04 7.70 7.70 7.66 7.66 0.0M
2021-02-03 7.26 7.70 7.26 7.70 0.0M
2021-02-02 7.20 7.28 7.20 7.26 0.0M
2021-02-01 7.26 7.28 7.20 7.20 0.0M
2021-01-29 7.26 7.32 7.20 7.26 0.0M
2021-01-28 7.36 7.36 7.24 7.26 0.0M
2021-01-27 7.34 7.40 7.34 7.36 0.0M
2021-01-26 7.30 7.34 7.30 7.34 0.0M
2021-01-25 7.44 7.44 7.34 7.34 0.0M
2021-01-22 7.48 7.50 7.38 7.46 0.0M
2021-01-21 7.62 7.62 7.48 7.48 0.0M
2021-01-20 7.44 7.60 7.44 7.60 0.0M
2021-01-19 7.56 7.56 7.40 7.44 0.0M
2021-01-18 7.56 7.56 7.52 7.56 0.0M
2021-01-15 7.62 7.62 7.50 7.56 0.0M
2021-01-14 7.66 7.74 7.62 7.62 0.0M
2021-01-13 7.68 7.78 7.66 7.66 0.0M
2021-01-12 7.82 7.82 7.68 7.68 0.0M
2021-01-11 8.00 8.00 7.78 7.80 0.0M
2021-01-08 7.70 8.10 7.68 8.10 0.0M
2021-01-07 7.92 7.92 7.68 7.68 0.0M
2021-01-06 7.28 8.00 7.28 7.92 0.0M
2021-01-05 7.50 7.50 7.26 7.26 0.0M
2021-01-04 7.56 7.56 7.46 7.52 0.0M