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
2024-12-30 27.00 27.60 26.60 27.60 0.0M
2024-12-27 27.40 27.40 27.00 27.00 0.0M
2024-12-23 27.60 27.60 27.40 27.40 0.0M
2024-12-20 28.60 28.60 28.60 28.60 0.0M
2024-12-19 28.20 28.60 28.20 28.60 0.0M
2024-12-17 28.20 28.20 28.20 28.20 0.0M
2024-12-16 27.20 28.20 27.20 28.20 0.0M
2024-12-13 29.00 29.00 26.60 29.00 0.0M
2024-12-12 29.00 29.00 29.00 29.00 0.0M
2024-12-11 29.00 29.20 29.00 29.00 0.0M
2024-12-10 28.80 29.00 28.80 29.00 0.0M
2024-12-09 29.20 29.20 29.00 29.00 0.0M
2024-12-06 29.00 29.00 28.00 29.00 0.0M
2024-12-05 29.00 29.00 29.00 29.00 0.0M
2024-12-04 30.40 30.40 28.60 28.60 0.0M
2024-12-03 30.40 30.40 30.40 30.40 0.0M
2024-12-02 31.60 31.60 30.20 30.20 0.0M
2024-11-27 32.00 32.60 31.60 32.60 0.0M
2024-11-22 32.60 32.60 32.20 32.20 0.0M
2024-11-20 32.60 32.60 32.60 32.60 0.0M
2024-11-19 32.60 32.60 32.60 32.60 0.0M
2024-11-18 35.40 35.40 32.00 32.20 0.0M
2024-11-15 36.40 36.80 35.20 36.40 0.0M
2024-11-14 36.40 36.40 36.40 36.40 0.0M
2024-11-13 36.40 36.80 36.40 36.80 0.0M
2024-11-12 36.40 36.40 36.40 36.40 0.0M
2024-11-08 36.40 36.40 36.40 36.40 0.0M
2024-11-06 36.40 36.40 36.40 36.40 0.0M
2024-11-05 36.40 36.40 36.40 36.40 0.0M
2024-11-04 36.40 36.40 36.40 36.40 0.0M
2024-10-31 36.40 36.40 36.40 36.40 0.0M
2024-10-30 36.80 36.80 36.80 36.80 0.0M
2024-10-29 36.60 36.80 36.60 36.80 0.0M
2024-10-28 37.20 37.20 36.60 36.60 0.0M
2024-10-24 37.20 37.20 37.20 37.20 0.0M
2024-10-23 38.00 38.40 38.00 38.40 0.0M
2024-10-21 37.40 37.40 37.40 37.40 0.0M
2024-10-18 37.40 37.40 37.40 37.40 0.0M
2024-10-15 38.80 38.80 37.40 37.40 0.0M
2024-10-14 38.80 38.80 38.80 38.80 0.0M
2024-10-09 38.80 38.80 37.00 37.00 0.0M
2024-10-08 38.80 38.80 37.40 37.40 0.0M
2024-10-07 37.80 38.00 37.80 38.00 0.0M
2024-10-04 38.80 38.80 38.80 38.80 0.0M
2024-10-03 37.80 37.80 37.80 37.80 0.0M
2024-10-02 39.40 39.40 39.40 39.40 0.0M
2024-10-01 38.80 39.60 38.60 39.60 0.0M
2024-09-30 40.00 40.00 40.00 40.00 0.0M
2024-09-27 40.00 40.00 40.00 40.00 0.0M
2024-09-24 40.00 40.00 40.00 40.00 0.0M
2024-09-20 40.40 40.40 40.40 40.40 0.0M
2024-09-19 40.40 40.40 40.00 40.40 0.0M
2024-09-18 42.20 42.20 42.20 42.20 0.0M
2024-09-17 42.00 42.00 41.80 41.80 0.0M
2024-09-16 42.80 42.80 42.80 42.80 0.0M
2024-09-12 43.00 43.00 43.00 43.00 0.0M
2024-09-04 43.80 43.80 43.80 43.80 0.0M
2024-09-03 43.80 43.80 43.80 43.80 0.0M
2024-09-02 43.60 43.60 43.60 43.60 0.0M
2024-08-30 43.60 43.60 43.60 43.60 0.0M
2024-08-29 43.60 43.60 43.60 43.60 0.0M
2024-08-23 42.00 43.60 42.00 43.60 0.0M
2024-08-22 43.60 43.60 42.00 42.00 0.0M
2024-08-21 42.00 42.00 42.00 42.00 0.0M
2024-08-19 42.40 43.60 42.40 43.60 0.0M
2024-08-16 42.40 42.40 42.40 42.40 0.0M
2024-08-12 42.00 42.00 41.60 41.60 0.0M
2024-08-07 43.60 43.60 43.60 43.60 0.0M
2024-08-05 42.00 43.60 42.00 43.60 0.0M
2024-08-01 42.20 42.20 42.20 42.20 0.0M
2024-07-31 43.60 43.60 43.60 43.60 0.0M
2024-07-29 44.00 44.00 43.40 43.40 0.0M
2024-07-26 44.00 44.00 44.00 44.00 0.0M
2024-07-25 44.00 44.00 44.00 44.00 0.0M
2024-07-24 44.00 44.00 44.00 44.00 0.0M
2024-07-23 44.00 44.00 44.00 44.00 0.0M
2024-07-22 45.00 45.00 45.00 45.00 0.0M
2024-07-19 43.80 45.00 43.80 45.00 0.0M
2024-07-18 45.00 45.00 45.00 45.00 0.0M
2024-07-17 45.40 45.40 45.00 45.00 0.0M
2024-07-16 45.40 45.40 45.40 45.40 0.0M
2024-07-15 45.60 45.60 45.60 45.60 0.0M
2024-07-12 45.60 45.60 45.60 45.60 0.0M
2024-07-11 45.80 45.80 45.80 45.80 0.0M
2024-07-09 46.60 46.60 46.60 46.60 0.0M
2024-07-08 47.60 47.60 47.60 47.60 0.0M
2024-07-05 46.00 46.00 46.00 46.00 0.0M
2024-07-04 46.00 46.00 46.00 46.00 0.0M
2024-07-03 47.60 47.60 47.60 47.60 0.0M
2024-07-02 46.40 47.60 46.40 47.60 0.0M
2024-07-01 47.60 47.60 47.60 47.60 0.0M
2024-06-28 47.60 47.60 47.60 47.60 0.0M
2024-06-27 47.40 47.60 47.40 47.60 0.0M
2024-06-26 45.80 47.40 45.80 47.40 0.0M
2024-06-24 47.40 47.40 47.40 47.40 0.0M
2024-06-21 47.40 47.40 47.40 47.40 0.0M
2024-06-20 46.60 46.60 46.60 46.60 0.0M
2024-06-19 46.60 46.60 46.60 46.60 0.0M
2024-06-18 46.60 46.60 46.60 46.60 0.0M
2024-06-17 47.40 47.40 47.40 47.40 0.0M
2024-06-14 45.60 47.40 45.60 47.40 0.0M
2024-06-13 46.40 47.40 46.40 47.40 0.0M
2024-06-12 45.80 46.20 45.80 46.20 0.0M
2024-06-11 45.80 46.20 45.80 46.20 0.0M
2024-06-10 46.00 46.00 45.80 45.80 0.0M
2024-06-07 47.40 47.40 47.40 47.40 0.0M
2024-06-05 47.40 47.40 47.40 47.40 0.0M
2024-06-04 47.40 47.40 46.00 46.00 0.0M
2024-06-03 46.00 47.40 46.00 47.40 0.0M
2024-05-31 47.40 47.40 47.40 47.40 0.0M
2024-05-29 46.00 46.00 46.00 46.00 0.0M
2024-05-28 47.00 47.00 47.00 47.00 0.0M
2024-05-27 47.60 47.60 46.00 46.00 0.0M
2024-05-24 48.00 48.00 47.60 47.60 0.0M
2024-05-22 45.80 47.00 45.80 47.00 0.0M
2024-05-21 45.80 45.80 45.80 45.80 0.0M
2024-05-20 46.00 46.00 45.80 45.80 0.0M
2024-05-16 48.00 48.00 48.00 48.00 0.0M
2024-05-15 48.00 48.00 48.00 48.00 0.0M
2024-05-14 47.20 47.20 47.20 47.20 0.0M
2024-05-13 46.00 46.00 46.00 46.00 0.0M
2024-05-10 48.00 48.00 47.40 47.40 0.0M
2024-05-09 47.00 47.00 45.80 46.00 0.0M
2024-05-08 47.20 48.00 47.20 48.00 0.0M
2024-05-07 48.00 48.00 48.00 48.00 0.0M
2024-05-02 48.00 48.00 48.00 48.00 0.0M
2024-04-30 47.60 47.60 47.20 47.20 0.0M
2024-04-29 48.00 48.00 47.60 47.60 0.0M
2024-04-26 48.00 48.00 48.00 48.00 0.0M
2024-04-25 48.40 48.40 48.20 48.20 0.0M
2024-04-24 50.00 50.00 49.80 49.80 0.0M
2024-04-23 50.00 50.00 48.60 48.60 0.0M
2024-04-22 48.40 48.40 48.20 48.20 0.0M
2024-04-18 50.00 50.00 50.00 50.00 0.0M
2024-04-17 48.60 50.00 48.60 50.00 0.0M
2024-04-16 50.50 50.50 50.00 50.00 0.0M
2024-04-15 50.50 52.00 50.50 52.00 0.0M
2024-04-11 51.50 52.00 51.50 52.00 0.0M
2024-04-10 52.00 52.00 50.50 51.50 0.0M
2024-04-09 52.00 52.00 52.00 52.00 0.0M
2024-04-08 50.50 50.50 50.50 50.50 0.0M
2024-04-05 51.00 51.00 50.00 50.00 0.0M
2024-04-04 52.00 52.00 52.00 52.00 0.0M
2024-04-03 52.00 52.50 50.00 52.00 0.0M
2024-04-02 53.50 53.50 49.80 50.00 0.0M
2024-03-27 55.00 55.00 55.00 55.00 0.0M
2024-03-26 55.00 55.00 55.00 55.00 0.0M
2024-03-21 56.20 56.40 56.20 56.40 0.0M
2024-03-20 54.20 56.20 54.00 56.20 0.0M
2024-03-19 54.20 54.60 54.20 54.60 0.0M
2024-03-18 54.60 54.60 54.60 54.60 0.0M
2024-03-15 54.60 54.60 54.60 54.60 0.0M
2024-03-14 54.20 55.00 54.20 55.00 0.0M
2024-03-13 55.00 55.00 54.20 55.00 0.0M
2024-03-12 55.00 55.00 55.00 55.00 0.0M
2024-03-11 54.40 55.80 54.20 55.80 0.0M
2024-03-08 54.40 56.00 54.40 56.00 0.0M
2024-03-07 54.40 56.20 54.40 56.20 0.0M
2024-03-06 56.20 56.20 54.40 54.40 0.0M
2024-03-05 56.40 56.40 56.40 56.40 0.0M
2024-03-04 54.60 56.60 54.20 54.60 0.0M
2024-03-01 56.60 56.60 56.60 56.60 0.0M
2024-02-28 54.80 56.80 54.60 56.80 0.0M
2024-02-27 56.80 56.80 54.40 56.80 0.0M
2024-02-26 55.80 56.80 55.80 56.80 0.0M
2024-02-23 55.80 57.00 55.80 57.00 0.0M
2024-02-20 57.00 57.00 57.00 57.00 0.0M
2024-02-19 57.00 57.00 55.80 55.80 0.0M
2024-02-16 57.00 57.00 57.00 57.00 0.0M
2024-02-15 57.00 57.00 57.00 57.00 0.0M
2024-02-14 57.00 57.00 57.00 57.00 0.0M
2024-02-13 56.00 57.00 55.80 57.00 0.0M
2024-02-08 57.60 57.60 57.60 57.60 0.0M
2024-02-07 58.00 58.00 57.40 57.40 0.0M
2024-02-06 58.00 58.00 58.00 58.00 0.0M
2024-02-05 57.40 57.40 57.40 57.40 0.0M
2024-02-02 56.00 58.00 56.00 58.00 0.0M
2024-02-01 58.20 58.20 58.20 58.20 0.0M
2024-01-31 56.20 56.20 56.20 56.20 0.0M
2024-01-30 56.20 56.20 55.80 56.20 0.0M
2024-01-29 55.80 56.20 55.80 56.20 0.0M
2024-01-26 57.00 58.00 55.80 55.80 0.0M
2024-01-25 58.60 58.60 58.00 58.00 0.0M
2024-01-24 58.40 58.40 58.40 58.40 0.0M
2024-01-23 59.00 59.00 58.40 59.00 0.0M
2024-01-22 59.00 59.00 59.00 59.00 0.0M
2024-01-19 58.00 58.80 58.00 58.80 0.0M
2024-01-18 58.00 58.80 58.00 58.80 0.0M
2024-01-16 58.20 58.20 58.00 58.00 0.0M
2024-01-10 58.20 59.80 58.00 59.80 0.0M
2024-01-09 59.80 59.80 59.80 59.80 0.0M
2024-01-08 57.20 59.60 57.00 58.20 0.0M
2024-01-05 58.80 58.80 58.80 58.80 0.0M
2024-01-04 58.00 59.40 56.00 58.80 0.0M
2024-01-03 57.00 58.00 57.00 58.00 0.0M
2024-01-02 55.80 58.40 55.80 58.40 0.0M