Instalco Intressenter AB (INSTAL)

INSTAL
🏛️ スウェーデン →
26.06
最終更新: 2025-10-06
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
2023-12-29 41.38 41.50 40.72 40.90 0.2M
2023-12-28 41.06 41.60 41.06 41.46 0.2M
2023-12-27 40.52 41.50 40.52 41.06 0.3M
2023-12-22 40.66 41.02 39.98 40.44 0.2M
2023-12-21 41.04 41.22 40.14 40.82 0.3M
2023-12-20 42.00 42.32 41.00 41.36 0.3M
2023-12-19 41.20 42.68 41.16 41.92 0.5M
2023-12-18 41.26 41.28 40.24 41.20 0.3M
2023-12-15 41.00 42.20 40.96 41.52 0.7M
2023-12-14 38.00 41.10 38.00 40.92 0.9M
2023-12-13 37.30 37.78 37.00 37.20 0.2M
2023-12-12 38.00 38.10 37.32 37.46 0.3M
2023-12-11 37.80 38.28 37.14 38.00 0.3M
2023-12-08 37.42 38.40 37.42 37.80 0.6M
2023-12-07 36.34 37.40 36.08 37.26 0.4M
2023-12-06 35.20 36.90 35.06 36.60 0.3M
2023-12-05 33.92 36.96 33.76 35.20 0.5M
2023-12-04 33.56 34.64 33.56 33.76 0.2M
2023-12-01 33.08 34.44 32.88 34.14 0.4M
2023-11-30 34.56 35.20 32.82 33.08 0.9M
2023-11-29 33.80 35.44 33.80 34.56 0.5M
2023-11-28 34.50 34.78 33.74 33.80 0.3M
2023-11-27 36.16 36.20 34.26 34.40 0.4M
2023-11-24 35.90 36.26 35.32 36.06 0.2M
2023-11-23 36.08 37.14 35.80 35.92 0.2M
2023-11-22 36.16 36.60 35.80 35.94 0.2M
2023-11-21 36.64 37.24 35.64 36.08 0.5M
2023-11-20 36.22 37.12 36.22 36.64 0.3M
2023-11-17 35.60 36.72 35.60 36.22 0.4M
2023-11-16 35.38 35.86 35.18 35.50 0.4M
2023-11-15 35.26 37.54 34.96 35.96 1.1M
2023-11-14 32.72 35.52 32.48 35.26 0.6M
2023-11-13 32.92 33.24 32.28 32.72 0.3M
2023-11-10 34.32 34.40 32.80 32.92 0.2M
2023-11-09 33.16 34.54 32.74 34.32 0.3M
2023-11-08 33.40 33.70 32.82 33.16 0.4M
2023-11-07 35.24 35.32 33.60 33.70 0.4M
2023-11-06 34.00 35.70 33.70 35.54 0.8M
2023-11-03 32.62 33.94 32.62 33.48 0.3M
2023-11-02 32.26 33.50 32.26 32.82 0.5M
2023-11-01 31.18 32.06 30.14 32.06 0.4M
2023-10-31 30.60 31.30 30.40 31.18 0.5M
2023-10-30 30.60 31.00 29.96 30.60 0.7M
2023-10-27 31.20 34.70 28.94 30.40 1.9M
2023-10-26 28.56 30.10 28.06 29.68 0.6M
2023-10-25 29.78 29.78 26.90 28.56 1.1M
2023-10-24 30.74 30.76 29.38 29.78 0.2M
2023-10-23 29.62 29.88 28.94 29.78 0.3M
2023-10-20 29.36 30.08 28.90 29.62 0.5M
2023-10-19 29.24 29.96 28.94 29.80 0.4M
2023-10-18 30.16 30.54 28.90 29.34 0.4M
2023-10-17 30.94 31.56 29.40 30.18 0.3M
2023-10-16 32.02 32.02 31.26 31.34 0.2M
2023-10-13 31.62 32.24 31.54 31.94 1.1M
2023-10-12 31.36 32.36 31.08 31.74 0.9M
2023-10-11 30.34 31.42 29.98 31.36 0.6M
2023-10-10 29.60 30.58 29.48 30.34 0.6M
2023-10-09 29.94 30.12 29.40 29.60 0.2M
2023-10-06 30.08 30.18 29.20 30.12 0.3M
2023-10-05 30.24 30.98 29.88 29.98 0.4M
2023-10-04 30.10 30.61 29.68 30.16 0.4M
2023-10-03 31.42 31.42 30.30 30.56 0.3M
2023-10-02 32.50 33.02 31.18 31.42 0.4M
2023-09-29 31.26 32.76 31.26 32.50 0.2M
2023-09-28 31.38 31.38 30.90 31.20 0.3M
2023-09-27 31.56 32.18 31.36 31.38 0.2M
2023-09-26 32.40 32.66 31.46 31.50 0.2M
2023-09-25 33.64 33.82 32.36 33.06 0.2M
2023-09-22 33.42 33.90 33.04 33.64 0.3M
2023-09-21 33.76 34.50 33.50 33.56 0.2M
2023-09-20 33.00 34.56 32.98 34.22 0.2M
2023-09-19 33.32 33.64 32.74 33.02 0.4M
2023-09-18 34.48 34.48 33.50 33.60 0.3M
2023-09-15 34.68 35.32 34.40 34.80 0.3M
2023-09-14 33.90 34.90 33.26 34.78 0.2M
2023-09-13 34.38 34.40 33.72 33.94 0.2M
2023-09-12 35.36 35.94 34.46 34.46 0.2M
2023-09-11 35.56 35.60 34.74 35.36 0.3M
2023-09-08 35.20 35.66 34.80 35.56 0.4M
2023-09-07 36.24 36.24 35.18 35.24 0.3M
2023-09-06 36.64 36.86 36.00 36.22 0.3M
2023-09-05 36.66 37.36 36.52 36.76 0.2M
2023-09-04 35.92 37.44 35.52 36.78 0.4M
2023-09-01 36.74 36.86 35.90 35.96 0.7M
2023-08-31 36.70 37.46 36.12 37.30 0.4M
2023-08-30 36.96 37.82 36.48 36.70 0.3M
2023-08-29 38.00 38.00 36.44 36.96 0.4M
2023-08-28 37.12 38.10 37.00 37.70 0.6M
2023-08-25 37.68 39.36 36.70 36.96 0.5M
2023-08-24 38.00 39.10 37.50 37.74 0.7M
2023-08-23 36.72 38.30 36.72 38.00 1.1M
2023-08-22 39.00 39.42 34.10 36.58 2.0M
2023-08-21 38.64 39.30 38.02 38.62 0.6M
2023-08-18 39.58 39.58 38.02 38.56 0.3M
2023-08-17 40.08 40.12 39.12 39.72 0.5M
2023-08-16 40.90 40.90 39.44 40.08 0.2M
2023-08-15 39.82 40.94 39.50 40.66 0.3M
2023-08-14 39.60 39.86 38.92 39.80 0.2M
2023-08-11 39.40 40.10 39.36 39.60 0.1M
2023-08-10 40.00 40.36 39.08 39.66 0.2M
2023-08-09 39.94 40.14 39.50 39.76 0.2M
2023-08-08 40.02 40.34 39.60 39.82 0.2M
2023-08-07 40.62 40.86 39.22 39.98 0.3M
2023-08-04 40.40 41.06 40.02 41.06 0.2M
2023-08-03 40.56 40.94 40.26 40.56 0.1M
2023-08-02 41.00 41.66 40.54 40.96 0.2M
2023-08-01 41.40 41.76 40.62 41.30 0.2M
2023-07-31 42.08 42.46 41.14 41.40 0.2M
2023-07-28 44.04 44.24 42.26 42.54 0.3M
2023-07-27 44.10 44.62 43.38 44.06 0.2M
2023-07-26 44.00 44.78 43.52 44.10 0.1M
2023-07-25 44.18 44.78 43.58 44.52 0.2M
2023-07-24 42.08 44.26 42.08 44.18 0.3M
2023-07-21 42.60 42.86 42.06 42.34 0.2M
2023-07-20 42.22 43.38 42.22 42.24 0.2M
2023-07-19 42.24 43.80 42.10 42.96 0.6M
2023-07-18 43.72 44.58 42.24 42.30 0.5M
2023-07-17 47.98 47.98 43.60 43.64 0.8M
2023-07-14 50.50 50.65 47.80 48.00 0.7M
2023-07-13 50.70 51.15 50.50 51.00 0.4M
2023-07-12 49.56 50.70 49.02 50.65 0.1M
2023-07-11 50.20 50.50 49.04 49.58 0.1M
2023-07-10 50.50 50.85 49.40 50.20 0.1M
2023-07-07 49.36 50.55 49.36 50.50 0.1M
2023-07-06 49.64 50.30 49.24 49.36 0.2M
2023-07-05 49.10 49.82 48.60 49.64 0.2M
2023-07-04 48.36 49.26 47.22 49.10 0.3M
2023-07-03 54.00 54.20 47.30 48.36 1.4M
2023-06-30 52.65 54.25 52.45 53.85 0.4M
2023-06-29 51.50 52.75 51.50 52.45 0.4M
2023-06-28 50.00 53.15 49.58 52.45 0.8M
2023-06-27 49.32 49.86 49.08 49.56 1.0M
2023-06-26 50.05 50.05 49.00 49.08 0.6M
2023-06-22 50.35 50.35 49.14 50.20 0.4M
2023-06-21 51.05 51.05 50.20 50.45 0.9M
2023-06-20 51.30 51.80 50.40 51.05 0.7M
2023-06-19 52.75 52.85 51.20 51.30 0.3M
2023-06-16 53.85 53.85 52.95 53.00 0.6M
2023-06-15 55.30 55.35 53.10 53.50 0.3M
2023-06-14 56.00 56.30 54.80 54.85 0.7M
2023-06-13 55.90 56.30 55.45 56.00 0.3M
2023-06-12 54.95 54.95 54.35 54.80 0.6M
2023-06-09 56.10 56.10 54.75 55.00 0.2M
2023-06-08 56.80 56.80 55.55 55.90 0.5M
2023-06-07 56.75 57.10 56.05 56.80 0.2M
2023-06-05 56.75 57.05 55.80 56.75 0.8M
2023-06-02 55.55 57.35 55.35 56.35 0.3M
2023-06-01 57.55 58.00 55.20 55.35 0.5M
2023-05-31 56.50 57.75 55.65 57.55 1.1M
2023-05-30 56.90 57.60 56.50 56.50 0.2M
2023-05-29 56.05 57.15 56.05 56.85 0.1M
2023-05-26 54.60 56.05 53.90 56.00 0.2M
2023-05-25 55.80 56.55 54.75 54.75 0.2M
2023-05-24 56.50 56.50 55.45 55.80 0.8M
2023-05-23 56.65 57.25 56.25 57.15 0.1M
2023-05-22 57.20 57.25 56.05 56.60 0.2M
2023-05-19 57.00 57.80 57.00 57.20 0.2M
2023-05-17 57.05 57.95 56.85 56.85 0.1M
2023-05-16 58.20 58.65 57.10 57.30 0.2M
2023-05-15 58.60 60.10 57.95 58.30 0.5M
2023-05-12 58.15 58.60 57.55 58.30 0.3M
2023-05-11 55.80 58.05 55.80 57.80 0.3M
2023-05-10 55.40 56.60 55.15 55.80 0.3M
2023-05-09 55.95 56.30 54.85 55.50 0.2M
2023-05-08 56.00 56.50 54.30 55.95 0.3M
2023-05-05 59.95 59.95 56.35 57.30 0.4M
2023-05-04 54.75 61.45 54.45 59.70 2.1M
2023-05-03 53.35 53.95 52.40 52.60 0.5M
2023-05-02 54.20 54.85 52.80 53.00 0.2M
2023-04-28 53.60 54.50 53.10 53.80 0.3M
2023-04-27 52.25 53.50 51.90 53.25 0.3M
2023-04-26 51.55 52.40 50.50 52.25 0.4M
2023-04-25 51.80 52.35 51.30 51.55 0.2M
2023-04-24 52.25 52.80 51.30 51.80 0.2M
2023-04-21 52.25 52.60 51.00 51.80 0.3M
2023-04-20 53.95 54.00 52.05 52.25 0.3M
2023-04-19 52.85 53.70 52.35 53.55 0.2M
2023-04-18 52.60 53.30 51.80 52.90 0.2M
2023-04-17 53.55 54.20 52.30 52.60 1.8M
2023-04-14 53.20 54.55 53.20 53.45 0.3M
2023-04-13 52.00 53.40 51.95 53.00 0.5M
2023-04-12 50.90 51.80 50.65 51.35 0.5M
2023-04-11 50.30 50.95 50.00 50.70 0.5M
2023-04-06 48.66 50.05 48.64 50.05 0.1M
2023-04-05 50.05 50.30 47.82 48.66 0.4M
2023-04-04 50.50 51.45 49.88 50.05 0.5M
2023-04-03 50.20 50.70 49.44 49.86 0.2M
2023-03-31 49.19 50.76 48.63 49.98 0.1M
2023-03-30 49.78 50.50 48.36 49.19 0.3M
2023-03-29 48.78 49.99 48.55 49.55 0.2M
2023-03-28 47.09 48.35 47.09 48.15 0.3M
2023-03-27 47.00 47.50 45.25 47.09 0.2M
2023-03-24 47.40 47.50 46.55 47.22 0.6M
2023-03-23 48.00 48.40 46.61 47.55 0.2M
2023-03-22 47.63 47.70 46.37 47.32 0.2M
2023-03-21 47.85 48.77 47.37 47.63 0.2M
2023-03-20 47.70 47.70 45.87 47.35 0.3M
2023-03-17 49.66 49.66 47.22 47.51 0.6M
2023-03-16 46.55 47.83 45.13 46.51 0.3M
2023-03-15 48.33 48.34 46.01 46.32 0.2M
2023-03-14 47.78 49.21 46.32 48.46 0.2M
2023-03-13 49.14 49.42 46.35 47.96 0.2M
2023-03-10 50.00 50.00 48.19 48.63 0.6M
2023-03-09 50.50 51.00 49.08 50.96 0.9M
2023-03-08 51.00 51.68 49.35 50.18 0.4M
2023-03-07 51.38 53.00 51.20 52.20 0.8M
2023-03-06 50.50 51.54 49.95 51.38 0.3M
2023-03-03 49.04 50.60 49.00 50.36 0.3M
2023-03-02 49.00 49.61 48.75 49.16 0.2M
2023-03-01 49.65 50.80 49.04 49.36 0.4M
2023-02-28 47.96 49.11 47.50 48.88 0.3M
2023-02-27 46.50 47.89 46.40 47.78 0.3M
2023-02-24 47.24 47.46 46.00 46.43 0.2M
2023-02-23 45.92 48.28 45.92 47.24 0.9M
2023-02-22 47.21 47.24 45.70 45.88 0.8M
2023-02-21 48.01 48.70 47.22 47.23 0.2M
2023-02-20 48.59 49.84 48.14 48.35 0.3M
2023-02-17 48.94 49.33 47.87 48.50 0.6M
2023-02-16 47.69 51.48 47.69 50.50 1.9M
2023-02-15 45.32 45.76 44.96 45.17 0.2M
2023-02-14 43.99 46.67 43.99 45.32 0.6M
2023-02-13 42.19 44.03 41.80 43.83 0.6M
2023-02-10 41.37 42.22 40.98 42.19 0.6M
2023-02-09 42.25 42.92 41.78 41.91 0.2M
2023-02-08 43.50 43.56 42.25 42.25 0.5M
2023-02-07 43.06 43.30 42.53 43.00 0.2M
2023-02-06 43.65 43.72 42.52 43.00 0.5M
2023-02-03 43.86 43.88 42.78 43.30 0.4M
2023-02-02 41.80 44.22 41.80 44.20 1.1M
2023-02-01 40.40 41.86 40.40 41.37 0.7M
2023-01-31 40.80 41.07 40.18 40.33 0.2M
2023-01-30 42.00 42.00 40.37 40.80 0.2M
2023-01-27 43.17 43.28 42.08 42.64 0.4M
2023-01-26 42.90 43.97 42.72 43.16 0.3M
2023-01-25 43.66 43.95 42.80 42.90 0.8M
2023-01-24 44.13 44.50 43.41 43.73 0.2M
2023-01-23 43.90 44.60 43.90 43.93 1.3M
2023-01-20 42.72 43.74 42.28 43.63 0.3M
2023-01-19 42.70 43.34 42.15 42.15 0.4M
2023-01-18 43.05 44.09 42.42 43.01 0.2M
2023-01-17 44.06 44.97 42.29 43.04 0.5M
2023-01-16 42.75 43.06 41.28 42.91 0.6M
2023-01-13 43.36 43.52 42.27 42.59 0.4M
2023-01-12 42.25 43.59 41.32 43.36 3.4M
2023-01-11 40.50 42.12 40.05 42.12 0.3M
2023-01-10 41.00 41.00 39.46 40.46 0.3M
2023-01-09 40.68 41.30 40.45 41.00 0.2M
2023-01-05 39.98 40.61 39.74 40.08 0.1M
2023-01-04 40.50 40.84 39.51 39.98 1.8M
2023-01-03 40.73 41.12 40.11 40.50 0.1M
2023-01-02 40.10 40.84 40.00 40.73 0.1M