Ilkka Yhtyma Oyj (ILKKA1)

ILKKA1
🏛️ フィンランド →
4.42
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
2021-12-30 5.40 5.40 5.40 5.40 0.0M
2021-12-29 5.35 5.35 5.20 5.20 0.0M
2021-12-28 5.45 5.45 5.15 5.15 0.0M
2021-12-27 5.50 5.50 5.45 5.45 0.0M
2021-12-23 5.20 5.45 5.15 5.45 0.0M
2021-12-22 5.35 5.40 5.15 5.15 0.0M
2021-12-21 5.20 5.35 5.15 5.35 0.0M
2021-12-20 5.20 5.20 5.15 5.15 0.0M
2021-12-17 5.25 5.25 5.25 5.25 0.0M
2021-12-15 5.35 5.35 5.15 5.15 0.0M
2021-12-14 5.20 5.35 5.10 5.35 0.0M
2021-12-07 5.15 5.15 5.15 5.15 0.0M
2021-11-30 5.20 5.40 5.20 5.40 0.0M
2021-11-29 5.40 5.40 5.20 5.20 0.0M
2021-11-26 5.35 5.35 5.20 5.35 0.0M
2021-11-25 5.20 5.35 5.20 5.35 0.0M
2021-11-24 5.25 5.35 5.25 5.35 0.0M
2021-11-23 5.25 5.25 5.10 5.25 0.0M
2021-11-22 5.15 5.25 5.10 5.20 0.0M
2021-11-19 5.30 5.30 5.15 5.15 0.0M
2021-11-18 5.30 5.30 5.15 5.15 0.0M
2021-11-17 5.15 5.30 5.15 5.30 0.0M
2021-11-16 5.15 5.15 5.15 5.15 0.0M
2021-11-15 5.25 5.30 5.15 5.30 0.0M
2021-11-12 5.35 5.40 5.20 5.20 0.0M
2021-11-10 5.40 5.40 5.40 5.40 0.0M
2021-11-09 5.15 5.15 5.15 5.15 0.0M
2021-11-08 5.20 5.20 5.20 5.20 0.0M
2021-11-04 5.15 5.30 5.15 5.30 0.0M
2021-11-02 5.15 5.15 5.15 5.15 0.0M
2021-11-01 5.30 5.30 5.15 5.30 0.0M
2021-10-29 5.40 5.40 5.40 5.40 0.0M
2021-10-26 5.40 5.40 5.20 5.20 0.0M
2021-10-25 5.45 5.45 5.25 5.25 0.0M
2021-10-22 5.30 5.30 5.20 5.20 0.0M
2021-10-21 5.30 5.30 5.30 5.30 0.0M
2021-10-20 5.20 5.45 5.15 5.45 0.0M
2021-10-19 5.45 5.45 5.45 5.45 0.0M
2021-10-18 5.60 5.60 5.60 5.60 0.0M
2021-10-15 5.55 5.55 5.55 5.55 0.0M
2021-10-12 5.10 5.40 5.10 5.40 0.0M
2021-10-11 5.55 5.55 5.55 5.55 0.0M
2021-10-08 5.50 5.60 5.50 5.60 0.0M
2021-10-07 4.98 5.30 4.98 5.00 0.0M
2021-10-04 5.55 5.55 5.55 5.55 0.0M
2021-10-01 5.65 5.65 5.65 5.65 0.0M
2021-09-30 5.30 5.30 5.30 5.30 0.0M
2021-09-27 5.25 5.25 5.25 5.25 0.0M
2021-09-22 5.30 5.30 5.30 5.30 0.0M
2021-09-21 4.90 4.92 4.90 4.92 0.0M
2021-09-20 5.10 5.40 5.00 5.00 0.0M
2021-09-17 5.10 5.10 5.10 5.10 0.0M
2021-09-16 5.20 5.20 5.20 5.20 0.0M
2021-09-15 5.30 5.30 5.30 5.30 0.0M
2021-09-14 5.25 5.25 5.20 5.20 0.0M
2021-09-13 5.25 5.35 5.20 5.35 0.0M
2021-09-10 5.25 5.25 5.25 5.25 0.0M
2021-09-07 5.55 5.55 5.55 5.55 0.0M
2021-09-02 5.20 5.20 5.20 5.20 0.0M
2021-09-01 5.40 5.40 5.40 5.40 0.0M
2021-08-31 5.25 5.25 5.25 5.25 0.0M
2021-08-30 5.25 5.25 5.25 5.25 0.0M
2021-08-27 5.25 5.25 5.25 5.25 0.0M
2021-08-26 5.50 5.50 5.50 5.50 0.0M
2021-08-20 5.30 5.30 5.25 5.25 0.0M
2021-08-19 5.40 5.45 5.40 5.45 0.0M
2021-08-17 5.35 5.35 5.35 5.35 0.0M
2021-08-09 5.50 5.55 5.40 5.55 0.0M
2021-08-06 5.30 5.30 5.30 5.30 0.0M
2021-08-04 5.30 5.30 5.30 5.30 0.0M
2021-08-03 5.80 5.80 5.30 5.30 0.0M
2021-07-30 5.35 5.35 5.35 5.35 0.0M
2021-07-29 5.35 5.35 5.35 5.35 0.0M
2021-07-27 5.30 5.30 5.30 5.30 0.0M
2021-07-23 5.35 5.35 5.35 5.35 0.0M
2021-07-20 5.60 5.60 5.30 5.30 0.0M
2021-07-19 5.45 5.45 5.45 5.45 0.0M
2021-07-15 5.45 5.55 5.45 5.55 0.0M
2021-07-12 5.70 5.75 5.35 5.35 0.0M
2021-07-09 5.35 5.40 5.35 5.40 0.0M
2021-07-08 5.30 5.30 5.30 5.30 0.0M
2021-07-07 5.20 5.30 5.15 5.30 0.0M
2021-07-06 5.25 5.25 5.25 5.25 0.0M
2021-07-05 5.35 5.35 5.35 5.35 0.0M
2021-07-02 5.35 5.35 5.35 5.35 0.0M
2021-06-29 5.15 5.35 5.15 5.35 0.0M
2021-06-23 5.35 5.35 5.35 5.35 0.0M
2021-06-22 5.15 5.35 5.15 5.35 0.0M
2021-06-21 5.40 5.40 5.25 5.25 0.0M
2021-06-18 5.40 5.40 5.40 5.40 0.0M
2021-06-17 5.40 5.40 5.40 5.40 0.0M
2021-06-16 5.60 5.60 5.25 5.25 0.0M
2021-06-15 5.60 5.60 5.60 5.60 0.0M
2021-06-14 5.65 5.65 5.65 5.65 0.0M
2021-06-11 5.65 5.65 5.55 5.65 0.0M
2021-06-09 5.35 5.45 5.35 5.45 0.0M
2021-06-08 5.50 5.70 5.45 5.70 0.0M
2021-06-07 5.30 5.70 5.25 5.70 0.0M
2021-06-02 5.50 5.70 5.50 5.70 0.0M
2021-06-01 5.20 5.40 5.20 5.40 0.0M
2021-05-31 5.30 5.75 5.20 5.75 0.0M
2021-05-28 5.35 5.35 5.35 5.35 0.0M
2021-05-27 5.35 5.35 5.35 5.35 0.0M
2021-05-26 5.45 5.50 5.45 5.50 0.0M
2021-05-24 5.50 5.50 5.50 5.50 0.0M
2021-05-21 5.80 5.80 5.80 5.80 0.0M
2021-05-20 5.30 5.70 5.30 5.70 0.0M
2021-05-19 5.40 5.60 5.00 5.60 0.0M
2021-05-18 5.50 5.50 5.45 5.45 0.0M
2021-05-17 5.80 5.80 5.20 5.45 0.0M
2021-05-14 5.96 5.96 5.60 5.85 0.2M
2021-05-12 5.65 5.65 5.65 5.65 0.0M
2021-05-11 5.70 5.70 5.70 5.70 0.0M
2021-05-10 5.90 5.90 5.80 5.80 0.0M
2021-05-07 5.95 5.95 5.95 5.95 0.0M
2021-05-06 6.00 6.00 5.95 5.95 0.0M
2021-05-05 5.75 5.75 5.75 5.75 0.0M
2021-05-03 5.75 5.80 5.75 5.80 0.0M
2021-04-30 5.95 5.95 5.65 5.65 0.0M
2021-04-29 5.65 5.70 5.65 5.70 0.0M
2021-04-28 5.65 5.65 5.65 5.65 0.0M
2021-04-27 5.65 5.65 5.65 5.65 0.0M
2021-04-21 6.00 6.00 6.00 6.00 0.0M
2021-04-20 6.00 6.00 6.00 6.00 0.0M
2021-04-16 5.90 5.95 5.90 5.90 0.0M
2021-04-14 5.80 5.85 5.60 5.85 0.0M
2021-04-13 5.65 5.80 5.65 5.80 0.0M
2021-04-12 5.60 5.85 5.60 5.80 0.0M
2021-04-09 5.65 5.65 5.60 5.60 0.0M
2021-04-08 5.80 5.80 5.60 5.60 0.0M
2021-04-07 5.90 5.90 5.60 5.60 0.0M
2021-04-06 5.90 5.90 5.65 5.70 0.0M
2021-04-01 5.60 5.60 5.35 5.35 0.0M
2021-03-31 5.95 5.95 5.60 5.60 0.0M
2021-03-30 5.80 5.90 5.50 5.50 0.0M
2021-03-29 5.80 5.80 5.80 5.80 0.0M
2021-03-26 5.75 5.90 5.75 5.90 0.0M
2021-03-25 5.80 5.95 5.80 5.95 0.0M
2021-03-24 5.75 5.75 5.75 5.75 0.0M
2021-03-23 5.75 5.75 5.75 5.75 0.0M
2021-03-22 5.75 5.75 5.75 5.75 0.0M
2021-03-17 5.75 5.75 5.75 5.75 0.0M
2021-03-16 5.75 5.75 5.45 5.70 0.0M
2021-03-15 5.50 5.80 5.40 5.40 0.0M
2021-03-12 5.55 5.55 5.55 5.55 0.0M
2021-03-11 5.60 5.60 5.60 5.60 0.0M
2021-03-10 5.50 5.50 5.50 5.50 0.0M
2021-03-09 5.55 5.55 5.55 5.55 0.0M
2021-03-04 5.50 5.50 5.50 5.50 0.0M
2021-03-03 5.30 5.55 5.30 5.55 0.0M
2021-03-02 5.35 5.35 5.35 5.35 0.0M
2021-03-01 5.35 5.45 5.35 5.40 0.0M
2021-02-26 5.80 5.80 5.25 5.55 0.0M
2021-02-24 5.30 5.40 5.30 5.40 0.0M
2021-02-23 5.55 5.55 5.30 5.55 0.0M
2021-02-22 5.65 5.70 5.60 5.60 0.0M
2021-02-19 5.75 5.75 5.50 5.50 0.0M
2021-02-17 5.35 5.35 5.35 5.35 0.0M
2021-02-15 5.35 5.60 5.35 5.60 0.0M
2021-02-12 5.30 5.45 5.30 5.30 0.0M
2021-02-11 5.45 5.45 5.30 5.30 0.0M
2021-02-10 5.45 5.45 5.45 5.45 0.0M
2021-02-09 5.30 5.30 5.25 5.30 0.0M
2021-02-08 5.30 5.85 5.30 5.50 0.0M
2021-02-05 5.45 5.45 5.20 5.20 0.0M
2021-02-04 5.30 5.40 5.30 5.40 0.0M
2021-02-03 5.30 5.35 5.00 5.35 0.0M
2021-02-02 4.96 5.50 4.96 5.50 0.0M
2021-02-01 4.80 4.80 4.72 4.74 0.0M
2021-01-29 4.98 4.98 4.64 4.64 0.0M
2021-01-28 4.84 4.98 4.16 4.98 0.0M
2021-01-27 4.84 4.84 4.84 4.84 0.0M
2021-01-26 4.84 4.84 4.84 4.84 0.0M
2021-01-25 4.86 4.86 4.86 4.86 0.0M
2021-01-21 4.84 4.84 4.84 4.84 0.0M
2021-01-20 4.86 4.86 4.86 4.86 0.0M
2021-01-19 4.94 4.98 4.84 4.84 0.0M
2021-01-18 4.82 4.82 4.82 4.82 0.0M
2021-01-15 4.82 4.82 4.82 4.82 0.0M
2021-01-14 4.98 4.98 4.80 4.82 0.0M
2021-01-13 4.84 4.98 4.80 4.98 0.0M
2021-01-12 4.82 4.90 4.82 4.90 0.0M
2021-01-11 4.98 4.98 4.80 4.96 0.0M
2021-01-08 4.80 4.96 4.80 4.82 0.0M
2021-01-07 4.58 4.62 4.58 4.60 0.0M
2021-01-05 4.58 4.58 4.40 4.40 0.0M
2021-01-04 4.40 4.88 4.40 4.58 0.0M