Koszalinskie Przedsiebiorstwo Przemyslu Drzewnego SA (KPD)

KPD
🏛️ ポーランド →
28.20
最終更新: 2025-10-03
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 60.00 60.50 60.00 60.50 0.0M
2021-12-29 59.00 60.50 59.00 60.50 0.0M
2021-12-28 57.00 62.00 57.00 57.50 0.0M
2021-12-27 59.00 59.00 57.00 57.00 0.0M
2021-12-23 60.50 60.50 57.50 57.50 0.0M
2021-12-22 61.00 63.50 60.50 63.00 0.0M
2021-12-21 57.00 60.00 53.00 60.00 0.0M
2021-12-20 58.00 59.00 55.50 55.50 0.0M
2021-12-17 61.50 61.50 59.00 59.00 0.0M
2021-12-15 61.00 61.00 61.00 61.00 0.0M
2021-12-14 63.50 63.50 62.00 63.00 0.0M
2021-12-13 63.50 65.50 63.00 63.50 0.0M
2021-12-10 60.00 63.50 60.00 63.50 0.0M
2021-12-09 59.00 60.00 58.00 60.00 0.0M
2021-12-08 56.50 56.50 56.50 56.50 0.0M
2021-12-07 59.00 59.00 59.00 59.00 0.0M
2021-12-06 58.50 58.50 55.00 56.50 0.0M
2021-12-03 60.00 60.00 58.50 59.00 0.0M
2021-12-02 61.00 61.00 61.00 61.00 0.0M
2021-12-01 59.00 61.00 58.50 61.00 0.0M
2021-11-29 57.00 61.00 57.00 61.00 0.0M
2021-11-26 60.00 60.00 57.50 57.50 0.0M
2021-11-25 61.00 61.00 60.00 60.00 0.0M
2021-11-24 61.00 64.00 58.00 64.00 0.0M
2021-11-23 62.50 62.50 61.00 61.00 0.0M
2021-11-22 62.00 64.50 62.00 62.50 0.0M
2021-11-19 62.00 62.50 61.00 62.50 0.0M
2021-11-18 64.00 64.00 62.50 63.50 0.0M
2021-11-17 62.50 65.50 62.50 65.50 0.0M
2021-11-16 65.00 65.00 62.50 62.50 0.0M
2021-11-15 66.00 70.00 63.50 65.00 0.0M
2021-11-12 66.00 66.50 63.50 66.00 0.0M
2021-11-10 66.00 70.00 66.00 70.00 0.0M
2021-11-09 70.00 70.00 68.50 68.50 0.0M
2021-11-08 69.00 70.00 69.00 70.00 0.0M
2021-11-05 69.00 70.00 68.50 69.00 0.0M
2021-11-04 69.00 70.00 67.00 69.00 0.0M
2021-11-03 70.00 70.00 68.50 70.00 0.0M
2021-11-02 67.00 70.00 66.00 70.00 0.0M
2021-10-29 70.00 70.00 63.00 65.50 0.0M
2021-10-28 67.00 74.50 64.00 70.00 0.0M
2021-10-27 63.00 69.00 63.00 67.00 0.0M
2021-10-26 61.50 63.50 57.50 63.00 0.0M
2021-10-25 64.00 64.00 61.00 63.00 0.0M
2021-10-22 66.50 68.50 60.00 63.00 0.0M
2021-10-21 73.50 77.00 67.00 67.00 0.0M
2021-10-20 74.00 75.00 62.50 75.00 0.0M
2021-10-19 56.50 71.00 56.50 71.00 0.0M
2021-10-18 58.00 58.00 56.00 57.50 0.0M
2021-10-15 58.00 58.00 58.00 58.00 0.0M
2021-10-14 56.50 58.00 55.00 58.00 0.0M
2021-10-13 56.50 56.50 55.00 55.50 0.0M
2021-10-12 56.50 56.50 55.50 56.00 0.0M
2021-10-11 56.00 56.50 56.00 56.50 0.0M
2021-10-08 56.50 56.50 56.50 56.50 0.0M
2021-10-07 55.00 56.50 55.00 56.50 0.0M
2021-10-06 56.00 56.00 55.00 56.00 0.0M
2021-10-05 58.00 58.00 58.00 58.00 0.0M
2021-10-01 58.00 58.00 57.00 58.00 0.0M
2021-09-30 56.50 60.00 56.50 59.00 0.0M
2021-09-29 55.00 55.00 55.00 55.00 0.0M
2021-09-28 56.50 56.50 55.00 55.00 0.0M
2021-09-27 56.50 56.50 56.50 56.50 0.0M
2021-09-23 56.00 56.00 55.00 55.00 0.0M
2021-09-22 55.50 55.50 55.50 55.50 0.0M
2021-09-21 56.50 56.50 56.50 56.50 0.0M
2021-09-20 56.50 56.50 55.00 55.00 0.0M
2021-09-17 55.50 57.00 55.50 57.00 0.0M
2021-09-15 55.50 55.50 55.50 55.50 0.0M
2021-09-14 55.50 55.50 55.50 55.50 0.0M
2021-09-13 56.00 57.00 56.00 57.00 0.0M
2021-09-10 56.50 56.50 55.50 55.50 0.0M
2021-09-09 55.50 56.50 55.00 56.50 0.0M
2021-09-07 55.50 57.00 55.50 57.00 0.0M
2021-09-03 59.00 59.00 57.00 58.50 0.0M
2021-09-02 58.50 60.00 57.00 59.50 0.0M
2021-09-01 59.00 59.50 58.50 59.50 0.0M
2021-08-31 59.50 60.00 59.50 60.00 0.0M
2021-08-30 58.50 64.00 58.50 60.00 0.0M
2021-08-27 57.50 57.50 57.50 57.50 0.0M
2021-08-26 54.00 56.50 54.00 56.50 0.0M
2021-08-25 56.00 56.00 54.00 54.00 0.0M
2021-08-24 56.00 56.00 56.00 56.00 0.0M
2021-08-23 58.00 58.00 58.00 58.00 0.0M
2021-08-20 58.00 58.00 58.00 58.00 0.0M
2021-08-18 56.00 58.00 55.00 58.00 0.0M
2021-08-17 56.50 56.50 56.50 56.50 0.0M
2021-08-16 56.50 56.50 56.50 56.50 0.0M
2021-08-13 56.00 56.00 56.00 56.00 0.0M
2021-08-12 58.00 58.00 58.00 58.00 0.0M
2021-08-11 58.50 61.00 58.00 58.00 0.0M
2021-08-10 53.00 58.00 53.00 58.00 0.0M
2021-08-09 51.00 53.00 51.00 53.00 0.0M
2021-08-06 51.00 52.00 51.00 52.00 0.0M
2021-08-05 52.00 53.00 52.00 52.50 0.0M
2021-08-04 49.20 52.50 49.20 52.50 0.0M
2021-08-03 53.50 53.50 48.20 49.40 0.0M
2021-08-02 55.00 55.50 55.00 55.00 0.0M
2021-07-30 54.00 57.00 54.00 56.00 0.0M
2021-07-29 56.50 57.00 56.50 57.00 0.0M
2021-07-28 58.00 58.50 57.50 58.50 0.0M
2021-07-27 58.00 58.00 57.00 58.00 0.0M
2021-07-26 59.00 59.50 58.50 59.50 0.0M
2021-07-23 61.00 61.00 59.00 59.00 0.0M
2021-07-22 61.00 61.00 60.00 60.00 0.0M
2021-07-21 62.00 65.00 60.00 62.50 0.0M
2021-07-20 60.00 62.50 60.00 62.50 0.0M
2021-07-19 65.50 67.00 59.50 62.00 0.0M
2021-07-16 67.50 67.50 67.50 67.50 0.0M
2021-07-15 65.00 67.50 65.00 67.50 0.0M
2021-07-14 64.50 67.50 64.00 65.00 0.0M
2021-07-13 68.00 68.00 64.00 64.00 0.0M
2021-07-12 70.00 70.00 68.00 68.00 0.0M
2021-07-09 67.50 70.00 67.50 70.00 0.0M
2021-07-08 68.00 68.00 68.00 68.00 0.0M
2021-07-07 70.00 70.00 69.50 69.50 0.0M
2021-07-06 70.00 70.00 70.00 70.00 0.0M
2021-07-05 65.00 70.00 65.00 70.00 0.0M
2021-07-02 73.50 73.50 64.00 66.00 0.0M
2021-07-01 67.00 67.00 64.00 67.00 0.0M
2021-06-30 62.00 70.00 62.00 70.00 0.0M
2021-06-29 69.50 69.50 62.00 62.00 0.0M
2021-06-28 73.00 73.00 66.00 66.00 0.0M
2021-06-25 72.00 79.50 71.50 73.00 0.0M
2021-06-24 55.50 67.00 55.50 67.00 0.0M
2021-06-23 54.50 55.50 54.00 55.50 0.0M
2021-06-22 52.00 55.00 52.00 54.00 0.0M
2021-06-21 52.00 53.50 52.00 52.50 0.0M
2021-06-17 53.50 53.50 53.50 53.50 0.0M
2021-06-16 51.50 53.50 51.50 53.50 0.0M
2021-06-15 53.50 54.00 52.00 52.00 0.0M
2021-06-14 53.50 54.00 53.50 54.00 0.0M
2021-06-11 54.00 54.00 54.00 54.00 0.0M
2021-06-10 54.00 55.00 53.00 54.00 0.0M
2021-06-09 56.00 56.00 56.00 56.00 0.0M
2021-06-08 55.50 55.50 55.50 55.50 0.0M
2021-06-07 56.00 56.00 56.00 56.00 0.0M
2021-06-04 54.00 56.00 54.00 56.00 0.0M
2021-06-02 54.00 56.00 54.00 56.00 0.0M
2021-05-31 56.50 56.50 53.00 56.00 0.0M
2021-05-28 56.50 56.50 56.50 56.50 0.0M
2021-05-27 56.00 56.50 56.00 56.50 0.0M
2021-05-26 56.00 58.00 56.00 58.00 0.0M
2021-05-25 56.00 58.50 56.00 58.50 0.0M
2021-05-24 57.00 58.50 55.50 58.50 0.0M
2021-05-21 57.00 58.00 57.00 57.50 0.0M
2021-05-20 57.00 59.00 57.00 59.00 0.0M
2021-05-19 59.50 61.00 58.00 59.00 0.0M
2021-05-18 61.00 62.00 61.00 61.00 0.0M
2021-05-17 59.00 61.50 59.00 61.00 0.0M
2021-05-14 57.50 57.50 57.50 57.50 0.0M
2021-05-13 57.00 59.00 57.00 57.00 0.0M
2021-05-12 56.50 59.00 56.50 59.00 0.0M
2021-05-11 60.50 60.50 57.00 57.00 0.0M
2021-05-10 58.00 61.00 58.00 60.00 0.0M
2021-05-07 55.50 58.00 55.50 58.00 0.0M
2021-05-06 57.50 58.00 55.50 55.50 0.0M
2021-05-05 58.00 60.00 58.00 60.00 0.0M
2021-05-04 56.00 61.50 56.00 61.50 0.0M
2021-04-30 58.50 58.50 56.00 58.50 0.0M
2021-04-29 62.00 62.00 56.50 58.50 0.0M
2021-04-28 60.00 62.00 60.00 62.00 0.0M
2021-04-27 58.00 62.00 57.00 60.00 0.0M
2021-04-26 46.60 55.50 46.40 55.50 0.0M
2021-04-23 54.50 54.50 47.00 47.00 0.0M
2021-04-22 58.00 64.00 55.00 56.50 0.0M
2021-04-21 56.50 62.00 53.00 62.00 0.0M
2021-04-20 56.00 61.50 53.50 54.00 0.0M
2021-04-16 36.20 44.00 36.20 44.00 0.0M
2021-04-15 34.40 36.00 34.00 36.00 0.0M
2021-04-13 34.40 34.40 33.00 33.00 0.0M
2021-04-12 33.80 34.00 33.80 34.00 0.0M
2021-04-08 33.80 33.80 33.80 33.80 0.0M
2021-04-07 34.00 34.00 33.80 33.80 0.0M
2021-04-06 34.00 35.00 34.00 34.00 0.0M
2021-04-01 33.00 33.60 33.00 33.60 0.0M
2021-03-31 33.60 33.60 33.60 33.60 0.0M
2021-03-29 35.00 35.00 33.60 33.60 0.0M
2021-03-26 33.60 35.00 33.60 35.00 0.0M
2021-03-25 35.00 35.00 34.80 34.80 0.0M
2021-03-24 33.80 34.80 33.60 34.80 0.0M
2021-03-23 33.40 33.60 33.40 33.60 0.0M
2021-03-22 33.00 33.40 32.00 33.00 0.0M
2021-03-19 33.00 33.40 33.00 33.00 0.0M
2021-03-18 31.80 33.00 31.80 33.00 0.0M
2021-03-17 31.80 31.80 31.80 31.80 0.0M
2021-03-16 31.80 31.80 31.80 31.80 0.0M
2021-03-15 31.60 31.80 31.60 31.80 0.0M
2021-03-12 30.20 31.60 30.20 31.60 0.0M
2021-03-11 31.60 31.60 30.20 30.20 0.0M
2021-03-10 31.60 31.60 31.60 31.60 0.0M
2021-03-09 31.60 31.60 31.60 31.60 0.0M
2021-03-08 31.60 31.60 31.60 31.60 0.0M
2021-03-05 30.40 30.60 30.40 30.60 0.0M
2021-03-04 30.60 30.60 30.40 30.60 0.0M
2021-03-03 30.60 30.60 30.60 30.60 0.0M
2021-03-02 31.60 31.60 30.60 30.60 0.0M
2021-03-01 30.20 30.20 30.20 30.20 0.0M
2021-02-26 31.00 31.00 31.00 31.00 0.0M
2021-02-25 31.00 31.00 31.00 31.00 0.0M
2021-02-24 31.40 31.40 31.40 31.40 0.0M
2021-02-23 33.00 33.00 31.60 31.60 0.0M
2021-02-22 33.00 33.00 33.00 33.00 0.0M
2021-02-19 33.00 33.00 33.00 33.00 0.0M
2021-02-18 33.00 33.00 33.00 33.00 0.0M
2021-02-17 33.00 33.00 33.00 33.00 0.0M
2021-02-16 34.00 34.00 32.60 32.60 0.0M
2021-02-15 37.00 37.00 35.40 35.40 0.0M
2021-02-12 35.40 37.60 33.00 36.00 0.0M
2021-02-11 31.80 34.00 31.80 33.00 0.0M
2021-02-05 31.00 31.00 31.00 31.00 0.0M
2021-02-04 31.80 31.80 31.80 31.80 0.0M
2021-02-02 31.80 31.80 31.80 31.80 0.0M
2021-01-29 31.00 31.00 30.80 30.80 0.0M
2021-01-28 31.60 31.60 31.40 31.40 0.0M
2021-01-27 31.60 31.60 31.60 31.60 0.0M
2021-01-26 32.20 32.20 32.20 32.20 0.0M
2021-01-22 30.80 30.80 30.80 30.80 0.0M
2021-01-21 31.60 31.60 31.60 31.60 0.0M
2021-01-20 32.60 32.60 32.00 32.00 0.0M
2021-01-18 32.80 33.00 32.60 33.00 0.0M
2021-01-13 33.60 33.60 33.60 33.60 0.0M
2021-01-12 32.00 33.40 32.00 33.40 0.0M
2021-01-11 32.60 32.60 32.20 32.20 0.0M
2021-01-08 33.40 33.40 32.20 33.40 0.0M
2021-01-07 31.40 33.40 31.40 33.40 0.0M
2021-01-05 31.00 32.00 31.00 31.40 0.0M
2021-01-04 28.20 31.00 28.20 31.00 0.0M