Induction Healthcare Group PLC (INHC)

INHC
🏛️ イギリス →
9.75
最終更新: 2025-06-18
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 57.50 55.05 55.05 57.00 0.0M
2021-12-30 57.50 57.50 57.50 57.50 0.0M
2021-12-29 57.50 57.50 57.50 57.50 0.0M
2021-12-24 57.50 57.50 57.50 57.50 0.0M
2021-12-23 57.50 55.05 55.05 57.50 0.0M
2021-12-22 56.50 58.79 55.11 57.50 0.1M
2021-12-21 56.50 56.90 56.50 56.50 0.1M
2021-12-20 56.50 54.00 54.00 56.50 0.0M
2021-12-17 56.50 57.00 57.00 56.50 0.0M
2021-12-16 57.00 55.31 54.00 56.50 0.0M
2021-12-15 62.50 60.00 55.23 57.00 0.2M
2021-12-14 62.50 63.00 63.00 62.50 0.0M
2021-12-13 62.50 63.90 60.51 62.50 0.0M
2021-12-10 62.50 64.95 60.00 62.50 0.1M
2021-12-09 57.50 64.50 60.00 62.50 0.1M
2021-12-08 51.50 59.00 51.05 57.50 0.2M
2021-12-07 52.50 52.40 51.05 51.50 0.0M
2021-12-06 56.00 52.46 52.00 53.50 0.1M
2021-12-03 52.50 57.00 52.00 55.00 0.2M
2021-12-02 46.00 56.00 45.98 52.50 0.7M
2021-12-01 48.50 50.00 44.00 45.00 0.1M
2021-11-30 48.50 48.50 48.00 48.50 0.1M
2021-11-29 48.50 48.50 48.50 48.50 0.0M
2021-11-26 50.50 52.00 52.00 48.50 0.0M
2021-11-25 51.00 51.00 50.11 51.00 0.1M
2021-11-24 51.00 50.11 50.11 51.00 0.0M
2021-11-23 51.00 50.11 50.11 51.00 0.0M
2021-11-22 51.00 51.00 51.00 51.00 0.0M
2021-11-19 51.00 51.50 50.11 51.00 0.1M
2021-11-18 51.00 51.50 50.00 51.00 0.0M
2021-11-17 51.00 51.00 51.00 51.00 0.0M
2021-11-16 51.50 52.00 50.00 51.50 0.1M
2021-11-15 51.50 51.60 51.10 51.50 0.1M
2021-11-12 51.50 51.18 51.00 51.50 0.0M
2021-11-11 51.50 51.50 51.00 51.50 0.1M
2021-11-10 51.50 51.18 51.11 51.50 0.0M
2021-11-09 49.00 51.49 49.00 51.50 0.7M
2021-11-08 51.50 53.00 46.55 48.00 0.1M
2021-11-05 51.50 53.00 50.50 51.50 0.0M
2021-11-04 51.50 51.00 50.00 51.50 0.1M
2021-11-03 50.50 49.10 49.10 50.50 0.0M
2021-11-02 50.50 50.50 50.50 50.50 0.0M
2021-11-01 50.50 50.40 49.00 50.50 0.0M
2021-10-29 50.50 49.10 49.10 50.50 0.0M
2021-10-28 50.50 50.50 50.40 50.50 0.0M
2021-10-27 50.50 50.50 50.50 50.50 0.0M
2021-10-26 50.50 49.00 49.00 50.50 0.0M
2021-10-25 50.50 50.50 50.50 50.50 0.0M
2021-10-22 50.50 50.50 49.03 50.50 0.1M
2021-10-21 50.50 50.50 49.03 50.50 0.0M
2021-10-20 50.50 50.50 50.50 50.50 0.0M
2021-10-19 50.50 50.50 50.50 50.50 0.0M
2021-10-18 50.50 52.00 49.25 50.50 0.2M
2021-10-15 50.50 49.03 49.03 50.50 0.0M
2021-10-14 50.50 51.00 50.50 50.50 0.0M
2021-10-13 50.50 50.50 50.00 50.50 0.0M
2021-10-12 50.50 49.00 49.00 49.00 0.0M
2021-10-11 51.00 52.00 50.00 50.50 0.0M
2021-10-08 51.00 52.00 51.00 51.00 0.1M
2021-10-07 51.50 52.00 50.11 51.00 0.1M
2021-10-06 51.50 51.05 51.00 51.50 0.0M
2021-10-05 51.50 51.30 51.00 51.50 0.1M
2021-10-04 51.50 51.01 49.00 51.50 0.0M
2021-10-01 51.50 51.50 51.00 51.50 0.0M
2021-09-30 51.50 51.75 51.01 51.50 0.0M
2021-09-29 51.50 51.80 51.00 51.50 0.0M
2021-09-28 54.00 56.00 51.00 51.50 0.0M
2021-09-27 55.50 57.00 52.25 54.00 0.4M
2021-09-24 56.50 57.00 54.00 55.50 0.3M
2021-09-23 57.00 58.00 56.31 56.50 0.1M
2021-09-22 56.50 57.49 56.50 56.50 0.0M
2021-09-21 57.50 59.00 56.00 56.50 0.0M
2021-09-20 62.00 61.00 55.00 57.50 0.0M
2021-09-17 62.50 61.03 61.00 62.00 0.0M
2021-09-16 63.00 62.00 62.00 62.50 0.1M
2021-09-15 62.50 65.00 61.80 63.00 0.0M
2021-09-14 62.50 61.90 61.90 62.50 0.0M
2021-09-13 62.50 61.00 61.00 62.50 0.0M
2021-09-10 62.50 62.50 62.50 62.50 0.0M
2021-09-09 62.50 64.00 60.00 62.50 0.0M
2021-09-08 63.50 65.00 62.00 63.00 0.0M
2021-09-07 64.50 65.00 62.87 63.50 0.1M
2021-09-06 64.50 64.00 63.03 64.50 0.1M
2021-09-03 64.50 63.90 63.03 64.50 0.0M
2021-09-02 64.50 64.50 64.50 64.50 0.0M
2021-09-01 64.50 63.90 63.90 64.50 0.0M
2021-08-31 64.50 64.00 64.00 64.50 0.3M
2021-08-27 64.50 63.00 63.00 64.50 0.0M
2021-08-26 64.50 64.50 64.50 64.50 0.0M
2021-08-25 64.50 63.00 63.00 64.50 0.0M
2021-08-24 64.00 66.00 63.20 64.50 0.0M
2021-08-23 64.00 62.25 62.25 64.00 0.0M
2021-08-20 64.00 64.50 64.50 64.00 0.0M
2021-08-19 64.00 63.20 62.00 64.00 0.2M
2021-08-18 64.00 63.20 62.11 64.00 0.0M
2021-08-17 64.00 62.00 62.00 64.00 0.0M
2021-08-16 64.00 64.00 64.00 64.00 0.0M
2021-08-13 64.00 65.49 62.11 64.00 0.1M
2021-08-12 64.00 64.00 64.00 64.00 0.0M
2021-08-11 64.00 64.00 64.00 64.00 0.0M
2021-08-10 64.00 63.20 62.11 64.00 0.0M
2021-08-09 64.00 63.50 62.11 64.00 0.1M
2021-08-06 64.00 62.11 62.11 64.00 0.0M
2021-08-05 63.50 66.00 62.00 64.00 0.1M
2021-08-04 64.00 65.00 62.00 63.50 0.0M
2021-08-03 68.00 69.00 64.60 64.00 0.2M
2021-08-02 68.00 68.00 67.00 68.00 0.0M
2021-07-30 68.00 67.45 67.00 68.00 0.0M
2021-07-29 68.00 69.50 65.50 69.50 0.0M
2021-07-28 68.00 67.60 67.00 68.00 0.0M
2021-07-27 68.00 70.00 70.00 68.00 0.0M
2021-07-26 68.00 70.00 67.49 68.00 0.0M
2021-07-23 68.00 69.00 67.49 68.00 0.0M
2021-07-22 68.00 68.00 68.00 68.00 0.0M
2021-07-21 68.00 67.60 67.60 68.00 0.0M
2021-07-20 69.00 69.00 67.02 68.00 0.0M
2021-07-19 69.00 70.00 68.00 68.50 0.1M
2021-07-16 69.00 68.60 68.00 69.00 0.0M
2021-07-15 71.50 72.00 68.00 69.00 0.1M
2021-07-14 71.50 71.50 71.50 71.50 0.0M
2021-07-13 71.50 72.00 68.05 71.50 0.0M
2021-07-12 71.50 71.50 71.50 71.50 0.0M
2021-07-09 71.50 72.00 71.90 71.50 0.0M
2021-07-08 72.50 75.00 70.00 71.50 0.0M
2021-07-07 72.50 72.80 70.26 72.50 0.0M
2021-07-06 72.50 72.88 70.25 72.50 0.1M
2021-07-05 73.50 75.00 70.00 72.50 0.1M
2021-07-02 73.50 73.50 73.50 73.50 0.0M
2021-07-01 73.50 73.68 73.68 73.50 0.1M
2021-06-30 73.50 73.68 73.68 73.50 0.0M
2021-06-29 73.50 73.80 69.50 73.50 0.1M
2021-06-28 73.50 73.70 72.00 73.50 0.0M
2021-06-25 73.50 73.80 73.80 73.50 0.0M
2021-06-24 73.50 73.80 73.50 73.50 0.0M
2021-06-23 73.50 75.00 72.00 73.50 0.0M
2021-06-22 73.50 73.69 72.20 73.50 0.0M
2021-06-21 73.50 74.00 73.50 73.50 0.1M
2021-06-18 73.50 74.00 72.04 73.50 0.0M
2021-06-17 73.50 75.00 72.60 73.50 0.0M
2021-06-16 75.50 78.00 72.00 73.50 0.1M
2021-06-15 74.00 75.00 73.98 75.50 0.1M
2021-06-14 78.50 76.99 73.00 75.00 0.3M
2021-06-11 79.50 81.00 75.10 78.50 0.1M
2021-06-10 79.50 78.90 77.00 79.50 0.1M
2021-06-09 79.50 79.00 77.00 79.50 0.1M
2021-06-08 79.50 80.00 77.00 79.50 0.7M
2021-06-07 86.00 88.80 76.00 79.50 1.0M
2021-06-04 88.50 88.80 83.51 86.00 0.1M
2021-06-03 88.50 88.50 88.50 88.50 0.0M
2021-06-02 88.50 86.30 85.35 88.50 0.0M
2021-06-01 87.50 88.70 87.25 88.50 0.0M
2021-05-28 86.00 94.90 85.00 87.50 0.1M
2021-05-27 86.00 87.50 86.00 86.00 0.0M
2021-05-26 86.00 89.00 84.88 86.00 0.0M
2021-05-25 86.00 91.90 82.00 86.00 0.0M
2021-05-24 85.00 89.90 87.90 86.00 0.0M
2021-05-21 77.50 88.00 79.50 85.00 0.1M
2021-05-20 91.00 91.00 91.00 91.00 0.0M
2021-05-19 91.00 88.90 88.90 91.00 0.0M
2021-05-18 95.00 90.00 87.00 91.00 0.1M
2021-05-17 99.50 105.00 90.00 105.00 0.0M
2021-05-14 99.50 99.50 99.50 99.50 0.0M
2021-05-13 100.50 97.00 97.00 99.50 0.0M
2021-05-12 102.50 100.00 100.00 100.50 0.0M
2021-05-11 102.50 102.50 102.50 102.50 0.0M
2021-05-10 102.50 104.50 104.50 102.50 0.0M
2021-05-07 104.00 102.51 100.00 102.50 0.0M
2021-05-06 104.00 102.51 102.51 104.00 0.0M
2021-05-05 104.00 102.37 102.37 104.00 0.0M
2021-05-04 104.00 107.00 102.25 104.00 0.0M
2021-04-30 104.00 107.00 102.25 104.00 0.0M
2021-04-29 104.00 102.25 102.25 104.00 0.0M
2021-04-28 104.00 107.00 102.00 104.00 0.0M
2021-04-27 104.00 104.00 102.00 104.00 0.0M
2021-04-26 102.50 107.11 101.25 104.00 0.0M
2021-04-23 102.50 103.95 100.00 102.50 0.0M
2021-04-22 102.50 105.00 104.00 102.50 0.0M
2021-04-21 102.50 102.50 102.50 102.50 0.0M
2021-04-20 103.50 102.00 100.25 102.50 0.0M
2021-04-19 107.50 105.00 105.00 105.00 0.0M
2021-04-16 107.50 107.40 105.00 107.50 0.0M
2021-04-15 107.50 107.39 105.00 107.50 0.0M
2021-04-14 107.50 107.50 107.50 107.50 0.0M
2021-04-13 107.50 107.49 105.05 107.50 0.0M
2021-04-12 107.50 107.50 107.50 107.50 0.0M
2021-04-09 107.50 106.00 105.05 107.50 0.0M
2021-04-08 107.50 105.25 105.25 107.50 0.0M
2021-04-07 107.50 108.00 105.25 107.50 0.0M
2021-04-06 107.50 109.50 105.00 107.50 0.0M
2021-04-01 107.50 107.50 107.50 107.50 0.0M
2021-03-31 107.50 105.49 105.49 107.50 0.0M
2021-03-30 107.50 110.00 108.00 107.50 0.0M
2021-03-29 109.00 112.00 107.51 107.50 0.0M
2021-03-26 102.50 112.00 103.50 109.00 0.1M
2021-03-25 101.50 105.00 101.30 102.50 0.0M
2021-03-24 100.00 99.97 97.00 98.00 0.2M
2021-03-23 105.00 102.80 100.00 100.00 0.1M
2021-03-22 107.50 106.20 105.00 106.00 0.0M
2021-03-19 96.00 110.02 97.00 107.50 0.1M
2021-03-18 96.50 95.60 95.20 96.00 0.0M
2021-03-17 96.50 95.60 95.60 96.50 0.0M
2021-03-16 96.50 96.95 95.00 96.50 0.0M
2021-03-15 96.50 98.00 96.65 96.50 0.0M
2021-03-12 94.50 101.74 97.00 95.50 0.0M
2021-03-11 92.00 97.00 93.00 94.50 0.0M
2021-03-10 89.50 93.00 91.00 92.00 0.0M
2021-03-09 89.50 91.00 88.11 89.50 0.0M
2021-03-08 85.00 91.60 86.55 89.50 0.0M
2021-03-05 79.50 81.90 77.65 81.00 0.1M
2021-03-04 78.50 78.95 77.05 78.50 0.0M
2021-03-03 78.50 77.03 77.03 78.50 0.0M
2021-03-02 74.50 80.00 77.00 78.50 0.1M
2021-03-01 74.50 73.05 73.05 74.50 0.0M
2021-02-26 74.50 73.05 73.05 74.50 0.0M
2021-02-25 74.50 73.05 73.05 74.50 0.0M
2021-02-24 72.00 77.00 73.44 74.50 0.0M
2021-02-23 72.00 71.20 71.20 72.00 0.0M
2021-02-22 72.00 71.20 71.20 72.00 0.0M
2021-02-19 72.00 74.00 71.20 72.00 0.0M
2021-02-18 72.00 70.20 70.06 72.00 0.0M
2021-02-17 72.00 73.80 70.26 72.00 0.0M
2021-02-16 72.00 73.80 70.26 72.00 0.0M
2021-02-15 72.00 74.00 70.26 74.00 0.0M
2021-02-12 72.00 72.00 72.00 72.00 0.0M
2021-02-11 72.00 73.80 73.80 72.00 0.0M
2021-02-10 72.00 73.80 70.20 72.00 0.0M
2021-02-09 72.00 70.20 70.20 72.00 0.0M
2021-02-08 72.00 73.80 70.00 72.00 0.0M
2021-02-05 72.00 70.20 70.20 72.00 0.0M
2021-02-04 72.00 73.80 70.20 72.00 0.0M
2021-02-03 72.00 72.80 70.20 72.00 0.0M
2021-02-02 72.00 70.50 70.00 72.00 0.0M
2021-02-01 72.00 70.04 70.04 72.00 0.0M
2021-01-29 72.00 73.00 70.00 72.00 0.0M
2021-01-28 72.00 72.00 70.00 72.00 0.0M
2021-01-27 73.00 72.70 72.00 72.00 0.0M
2021-01-26 73.00 72.00 72.00 73.00 0.0M
2021-01-25 73.00 72.00 72.00 73.00 0.0M
2021-01-22 73.00 72.00 72.00 73.00 0.0M
2021-01-21 73.00 72.02 72.00 73.00 0.0M
2021-01-20 73.00 72.02 72.02 73.00 0.0M
2021-01-19 73.00 72.50 72.02 73.00 0.0M
2021-01-18 73.00 72.15 72.02 73.00 0.0M
2021-01-15 73.00 73.80 72.32 73.00 0.0M
2021-01-14 72.00 74.00 70.04 73.00 0.0M
2021-01-13 72.00 73.75 72.70 72.00 0.0M
2021-01-12 72.00 70.00 70.00 72.00 0.0M
2021-01-11 72.50 74.00 71.00 74.00 0.0M
2021-01-08 72.50 71.50 71.00 72.50 0.0M
2021-01-07 72.50 74.00 71.60 72.50 0.0M
2021-01-06 72.50 73.10 73.10 72.50 0.0M
2021-01-05 73.00 71.80 71.00 72.50 0.0M
2021-01-04 73.00 73.00 73.00 73.00 0.0M