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
2023-12-29 55.60 56.00 54.20 56.00 0.0M
2023-12-28 55.60 55.60 55.60 55.60 0.0M
2023-12-27 54.00 55.00 54.00 54.80 0.0M
2023-12-22 53.60 54.80 53.60 54.00 0.0M
2023-12-20 54.40 56.40 54.00 56.40 0.0M
2023-12-19 56.20 56.20 54.40 56.20 0.0M
2023-12-18 56.60 56.60 56.60 56.60 0.0M
2023-12-15 55.60 57.00 55.60 57.00 0.0M
2023-12-14 56.80 56.80 55.00 55.60 0.0M
2023-12-13 55.00 56.80 55.00 56.80 0.0M
2023-12-12 56.80 56.80 56.80 56.80 0.0M
2023-12-11 56.60 56.80 55.00 56.80 0.0M
2023-12-08 56.60 56.60 56.60 56.60 0.0M
2023-12-07 56.80 56.80 54.60 56.40 0.0M
2023-12-06 56.80 56.80 56.80 56.80 0.0M
2023-12-05 56.40 56.40 56.40 56.40 0.0M
2023-12-04 57.00 57.00 55.40 56.40 0.0M
2023-11-30 57.40 57.40 57.00 57.00 0.0M
2023-11-29 59.60 59.60 59.60 59.60 0.0M
2023-11-28 59.60 59.60 59.60 59.60 0.0M
2023-11-24 59.20 59.20 59.20 59.20 0.0M
2023-11-21 59.60 59.60 58.20 59.60 0.0M
2023-11-16 59.80 59.80 59.80 59.80 0.0M
2023-11-15 58.80 59.80 58.80 59.80 0.0M
2023-11-14 58.80 58.80 56.60 58.80 0.0M
2023-11-13 57.80 58.80 57.80 58.80 0.0M
2023-11-10 57.80 57.80 57.80 57.80 0.0M
2023-11-09 57.80 57.80 57.80 57.80 0.0M
2023-11-08 57.80 57.80 57.40 57.80 0.0M
2023-11-07 57.00 57.00 57.00 57.00 0.0M
2023-11-06 57.80 57.80 55.40 55.40 0.0M
2023-11-03 57.80 57.80 56.00 57.80 0.0M
2023-10-31 57.00 58.00 55.40 57.80 0.0M
2023-10-27 56.80 56.80 56.00 56.80 0.0M
2023-10-26 57.00 57.00 55.40 56.80 0.0M
2023-10-25 59.60 59.60 56.20 56.20 0.0M
2023-10-24 59.00 59.00 57.80 57.80 0.0M
2023-10-23 60.40 60.40 59.00 59.00 0.0M
2023-10-20 59.00 60.40 59.00 60.40 0.0M
2023-10-19 60.40 60.40 60.40 60.40 0.0M
2023-10-18 60.40 60.40 60.00 60.40 0.0M
2023-10-17 60.40 60.40 60.00 60.00 0.0M
2023-10-16 60.00 60.40 60.00 60.40 0.0M
2023-10-13 60.00 60.00 60.00 60.00 0.0M
2023-10-12 60.20 60.20 60.00 60.00 0.0M
2023-10-11 60.40 60.40 60.40 60.40 0.0M
2023-10-09 60.40 60.40 60.00 60.00 0.0M
2023-10-06 60.00 60.00 60.00 60.00 0.0M
2023-10-05 60.00 60.40 60.00 60.40 0.0M
2023-10-04 59.20 60.00 59.20 60.00 0.0M
2023-10-03 60.00 60.00 59.20 59.20 0.0M
2023-10-02 60.40 60.40 55.40 60.00 0.0M
2023-09-29 63.00 63.00 63.00 63.00 0.0M
2023-09-28 65.00 65.00 62.00 62.00 0.0M
2023-09-27 65.80 65.80 65.80 65.80 0.0M
2023-09-25 66.00 66.00 65.40 65.40 0.0M
2023-09-22 65.40 65.40 65.40 65.40 0.0M
2023-09-21 65.40 65.80 65.40 65.80 0.0M
2023-09-19 65.40 66.00 65.40 66.00 0.0M
2023-09-15 67.00 67.00 66.00 66.00 0.0M
2023-09-14 67.00 67.00 66.00 66.00 0.0M
2023-09-11 65.60 68.20 65.60 68.20 0.0M
2023-09-08 66.20 68.20 66.20 68.20 0.0M
2023-09-07 66.00 66.00 65.40 65.40 0.0M
2023-09-06 66.00 66.00 66.00 66.00 0.0M
2023-09-05 65.00 66.00 64.40 66.00 0.0M
2023-09-04 70.00 70.00 65.00 65.00 0.0M
2023-09-01 71.00 71.00 71.00 71.00 0.0M
2023-08-30 69.00 71.20 69.00 71.20 0.0M
2023-08-29 68.60 71.20 68.60 71.00 0.0M
2023-08-28 71.20 71.20 71.20 71.20 0.0M
2023-08-25 71.20 71.40 71.20 71.20 0.0M
2023-08-24 71.20 71.20 71.20 71.20 0.0M
2023-08-23 69.00 71.40 68.40 69.20 0.0M
2023-08-21 69.00 71.40 69.00 71.40 0.0M
2023-08-18 69.20 71.40 69.20 71.40 0.0M
2023-08-17 71.60 71.60 69.20 71.60 0.0M
2023-08-16 71.60 71.60 71.60 71.60 0.0M
2023-08-14 69.60 69.60 69.60 69.60 0.0M
2023-08-11 71.40 71.60 71.40 71.60 0.0M
2023-08-08 71.60 71.60 69.00 69.00 0.0M
2023-08-04 70.80 70.80 70.80 70.80 0.0M
2023-08-02 70.80 70.80 70.80 70.80 0.0M
2023-08-01 70.60 71.60 70.00 71.60 0.0M
2023-07-31 71.20 71.20 71.00 71.00 0.0M
2023-07-28 71.20 71.20 71.20 71.20 0.0M
2023-07-27 71.60 71.60 71.60 71.60 0.0M
2023-07-26 72.80 72.80 69.60 71.60 0.0M
2023-07-21 75.00 76.00 75.00 76.00 0.0M
2023-07-20 76.00 78.20 69.80 73.00 0.0M
2023-07-19 79.40 80.60 79.40 80.40 0.0M
2023-07-18 77.00 79.80 77.00 79.60 0.0M
2023-07-17 76.80 78.00 76.00 77.00 0.0M
2023-07-14 75.00 77.00 74.40 74.40 0.0M
2023-07-13 77.00 77.00 77.00 77.00 0.0M
2023-07-12 74.60 78.00 74.60 77.00 0.0M
2023-07-11 74.60 74.60 72.00 74.00 0.0M
2023-07-10 73.80 74.60 73.80 74.60 0.0M
2023-07-07 74.00 74.00 74.00 74.00 0.0M
2023-07-06 74.00 74.00 74.00 74.00 0.0M
2023-07-05 74.40 74.40 71.60 74.20 0.0M
2023-07-04 72.40 74.60 71.20 71.20 0.0M
2023-07-03 72.00 72.40 71.20 72.40 0.0M
2023-06-30 72.00 72.00 72.00 72.00 0.0M
2023-06-29 71.00 72.00 70.40 72.00 0.0M
2023-06-28 70.80 71.00 69.80 71.00 0.0M
2023-06-27 69.60 71.00 69.60 71.00 0.0M
2023-06-26 71.00 71.00 68.60 68.60 0.0M
2023-06-23 69.20 69.20 69.20 69.20 0.0M
2023-06-21 71.00 71.20 71.00 71.20 0.0M
2023-06-20 71.00 71.20 69.80 69.80 0.0M
2023-06-19 71.00 71.00 71.00 71.00 0.0M
2023-06-16 69.80 71.20 69.80 71.20 0.0M
2023-06-15 68.60 69.80 68.60 69.80 0.0M
2023-06-14 69.80 69.80 69.00 69.00 0.0M
2023-06-13 69.00 69.80 69.00 69.80 0.0M
2023-06-09 70.00 70.00 69.00 69.00 0.0M
2023-06-07 68.80 68.80 68.80 68.80 0.0M
2023-06-06 70.80 70.80 68.80 68.80 0.0M
2023-06-01 71.20 71.80 71.00 71.00 0.0M
2023-05-30 71.20 71.20 71.20 71.20 0.0M
2023-05-29 70.80 70.80 70.80 70.80 0.0M
2023-05-26 68.60 70.80 68.60 70.80 0.0M
2023-05-25 66.40 68.80 66.00 68.80 0.0M
2023-05-24 68.60 68.60 64.00 65.00 0.0M
2023-05-23 71.20 71.20 70.20 70.20 0.0M
2023-05-22 70.00 71.40 69.00 69.80 0.0M
2023-05-19 70.00 70.00 68.60 70.00 0.0M
2023-05-18 69.00 70.00 69.00 70.00 0.0M
2023-05-17 68.80 68.80 68.80 68.80 0.0M
2023-05-16 68.80 69.00 67.20 69.00 0.0M
2023-05-15 66.80 69.00 66.80 69.00 0.0M
2023-05-12 69.00 69.20 69.00 69.20 0.0M
2023-05-11 68.60 68.60 68.60 68.60 0.0M
2023-05-10 68.00 68.60 68.00 68.60 0.0M
2023-05-09 66.60 69.20 66.40 69.20 0.0M
2023-05-08 69.20 69.20 69.20 69.20 0.0M
2023-05-05 66.40 69.00 66.40 69.00 0.0M
2023-05-04 68.80 68.80 68.80 68.80 0.0M
2023-05-02 67.20 69.20 67.20 68.80 0.0M
2023-04-28 66.40 68.80 66.40 68.60 0.0M
2023-04-27 68.20 69.00 68.20 68.80 0.0M
2023-04-26 66.20 68.20 66.20 68.20 0.0M
2023-04-25 68.80 68.80 68.80 68.80 0.0M
2023-04-24 69.00 69.00 66.00 68.60 0.0M
2023-04-21 69.00 69.00 69.00 69.00 0.0M
2023-04-20 68.00 69.00 68.00 69.00 0.0M
2023-04-19 69.00 69.00 69.00 69.00 0.0M
2023-04-18 69.00 69.00 69.00 69.00 0.0M
2023-04-17 68.80 68.80 68.80 68.80 0.0M
2023-04-14 69.00 69.00 68.80 68.80 0.0M
2023-04-13 67.80 69.00 67.00 68.80 0.0M
2023-04-12 67.80 67.80 67.00 67.80 0.0M
2023-04-11 68.00 69.00 66.20 67.60 0.0M
2023-04-06 68.40 69.00 68.20 69.00 0.0M
2023-04-05 68.40 69.00 68.40 69.00 0.0M
2023-04-04 69.60 69.60 69.00 69.00 0.0M
2023-04-03 69.80 69.80 69.80 69.80 0.0M
2023-03-31 69.00 69.80 69.00 69.80 0.0M
2023-03-30 70.00 70.00 68.00 69.80 0.0M
2023-03-29 68.20 70.00 68.20 70.00 0.0M
2023-03-28 69.60 69.80 69.00 69.00 0.0M
2023-03-27 71.40 71.40 68.00 69.60 0.0M
2023-03-24 73.00 73.00 71.00 72.40 0.0M
2023-03-23 72.60 72.60 71.20 72.60 0.0M
2023-03-22 74.80 74.80 72.40 74.80 0.0M
2023-03-21 76.00 76.00 74.00 74.00 0.0M
2023-03-20 71.00 76.00 69.00 76.00 0.0M
2023-03-17 70.80 70.80 70.80 70.80 0.0M
2023-03-16 69.40 70.80 69.40 70.80 0.0M
2023-03-15 70.00 72.40 69.40 71.20 0.0M
2023-03-14 72.40 72.40 72.00 72.00 0.0M
2023-03-13 71.20 72.40 71.00 72.40 0.0M
2023-03-10 73.00 74.00 73.00 73.80 0.0M
2023-03-09 73.00 73.00 72.80 72.80 0.0M
2023-03-08 71.20 73.00 71.20 73.00 0.0M
2023-03-07 72.80 73.00 72.80 72.80 0.0M
2023-03-06 73.00 73.00 72.80 72.80 0.0M
2023-03-03 72.00 73.00 72.00 73.00 0.0M
2023-03-02 71.80 72.00 71.80 72.00 0.0M
2023-03-01 72.00 72.00 70.20 71.80 0.0M
2023-02-28 70.40 72.00 70.40 72.00 0.0M
2023-02-27 71.80 72.00 71.80 72.00 0.0M
2023-02-24 70.20 72.00 70.20 71.80 0.0M
2023-02-22 70.60 72.80 70.60 72.80 0.0M
2023-02-21 70.40 73.00 70.20 73.00 0.0M
2023-02-20 70.20 74.00 70.20 74.00 0.0M
2023-02-17 70.20 70.20 70.20 70.20 0.0M
2023-02-16 70.20 70.20 70.20 70.20 0.0M
2023-02-15 70.00 70.20 70.00 70.20 0.0M
2023-02-14 70.00 70.20 70.00 70.20 0.0M
2023-02-13 69.00 71.40 67.20 67.20 0.0M
2023-02-10 69.20 69.20 69.20 69.20 0.0M
2023-02-09 69.20 69.40 69.00 69.20 0.0M
2023-02-08 69.40 69.40 69.40 69.40 0.0M
2023-02-07 69.40 69.40 68.80 69.40 0.0M
2023-02-06 69.00 69.40 69.00 69.20 0.0M
2023-02-03 68.00 69.00 68.00 69.00 0.0M
2023-02-02 68.40 70.20 68.40 69.40 0.0M
2023-02-01 69.20 70.60 69.20 70.60 0.0M
2023-01-31 71.60 71.60 71.00 71.00 0.0M
2023-01-30 71.00 71.80 69.40 70.80 0.0M
2023-01-27 69.00 71.80 69.00 71.80 0.0M
2023-01-26 68.80 72.00 68.80 71.80 0.0M
2023-01-25 70.00 70.00 61.40 68.80 0.0M
2023-01-24 68.80 70.00 68.80 70.00 0.0M
2023-01-20 70.00 70.20 70.00 70.20 0.0M
2023-01-19 70.40 70.40 68.60 70.00 0.0M
2023-01-18 72.40 72.40 72.40 72.40 0.0M
2023-01-17 70.40 72.40 70.40 72.40 0.0M
2023-01-16 72.40 72.40 72.40 72.40 0.0M
2023-01-13 69.40 72.40 69.40 72.20 0.0M
2023-01-12 72.40 72.40 69.40 69.40 0.0M
2023-01-11 70.00 72.40 69.40 72.40 0.0M
2023-01-09 72.00 72.60 69.40 69.40 0.0M
2023-01-05 70.00 72.20 69.00 72.20 0.0M
2023-01-04 69.80 70.20 69.20 70.20 0.0M
2023-01-02 70.20 70.20 69.00 70.20 0.0M