Largo SAS (ALLGO)

ALLGO
🏛️ フランス →
2.15
最終更新: 2025-09-26
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 7.50 7.60 7.45 7.50 0.0M
2021-12-30 7.50 7.60 7.40 7.50 0.0M
2021-12-29 7.53 7.68 7.50 7.50 0.0M
2021-12-28 7.60 7.60 7.51 7.51 0.0M
2021-12-27 7.70 7.80 7.65 7.65 0.0M
2021-12-24 7.70 7.70 7.60 7.70 0.0M
2021-12-23 7.72 7.79 7.70 7.70 0.0M
2021-12-22 7.80 7.86 7.70 7.70 0.0M
2021-12-21 7.94 7.95 7.80 7.90 0.0M
2021-12-20 8.05 8.06 7.95 7.95 0.0M
2021-12-17 8.15 8.35 8.15 8.15 0.0M
2021-12-16 8.40 8.40 8.15 8.15 0.0M
2021-12-15 8.60 8.60 8.44 8.50 0.0M
2021-12-14 8.44 8.54 8.24 8.54 0.0M
2021-12-13 8.34 8.54 8.34 8.54 0.0M
2021-12-10 8.44 8.45 8.35 8.45 0.0M
2021-12-09 8.25 8.46 8.16 8.45 0.0M
2021-12-08 8.28 8.28 8.16 8.16 0.0M
2021-12-07 8.15 8.35 8.10 8.28 0.0M
2021-12-06 8.00 8.19 7.93 8.17 0.0M
2021-12-03 7.30 8.00 7.30 7.93 0.0M
2021-12-02 7.25 7.30 7.15 7.30 0.0M
2021-12-01 7.20 7.25 7.15 7.15 0.0M
2021-11-30 7.40 7.50 7.10 7.16 0.0M
2021-11-29 7.70 7.77 7.40 7.40 0.0M
2021-11-26 8.20 8.20 7.60 7.90 0.0M
2021-11-25 8.10 8.20 7.95 8.14 0.0M
2021-11-24 8.10 8.15 7.90 8.03 0.0M
2021-11-23 8.20 8.35 8.10 8.10 0.0M
2021-11-22 8.22 8.31 8.20 8.30 0.0M
2021-11-19 8.30 8.30 8.21 8.21 0.0M
2021-11-18 8.33 8.34 8.16 8.25 0.0M
2021-11-17 8.50 8.50 8.27 8.28 0.0M
2021-11-16 8.64 8.70 8.48 8.52 0.0M
2021-11-15 8.61 8.74 8.61 8.64 0.0M
2021-11-12 8.80 8.80 8.60 8.70 0.0M
2021-11-11 8.75 8.80 8.60 8.80 0.0M
2021-11-10 8.84 8.90 8.75 8.80 0.0M
2021-11-09 8.89 8.90 8.82 8.89 0.0M
2021-11-08 8.80 8.90 8.75 8.90 0.0M
2021-11-05 8.94 8.94 8.86 8.90 0.0M
2021-11-04 9.00 9.00 8.86 8.91 0.0M
2021-11-03 8.99 9.05 8.92 9.00 0.0M
2021-11-02 9.06 9.10 8.99 8.99 0.0M
2021-11-01 9.23 9.23 8.96 9.10 0.0M
2021-10-29 9.29 9.29 9.21 9.21 0.0M
2021-10-28 9.25 9.30 9.16 9.21 0.0M
2021-10-27 9.42 9.50 9.25 9.25 0.0M
2021-10-26 9.32 9.50 9.22 9.42 0.0M
2021-10-25 9.33 9.50 9.30 9.32 0.0M
2021-10-22 9.19 9.40 9.10 9.23 0.0M
2021-10-21 8.95 9.58 8.88 9.19 0.0M
2021-10-20 8.85 9.00 8.85 8.85 0.0M
2021-10-19 8.95 9.00 8.80 8.81 0.0M
2021-10-18 9.06 9.10 8.70 8.85 0.0M
2021-10-15 9.20 9.20 9.05 9.10 0.0M
2021-10-14 9.10 9.20 9.10 9.11 0.0M
2021-10-13 9.20 9.40 9.03 9.03 0.0M
2021-10-12 9.25 9.55 9.05 9.10 0.0M
2021-10-11 9.15 9.25 9.05 9.20 0.0M
2021-10-08 9.25 9.35 9.12 9.25 0.0M
2021-10-07 9.15 9.32 9.15 9.15 0.0M
2021-10-06 9.40 9.49 9.12 9.12 0.0M
2021-10-05 9.50 9.50 9.41 9.50 0.0M
2021-10-04 9.40 9.50 9.35 9.50 0.0M
2021-10-01 9.45 9.55 9.43 9.43 0.0M
2021-09-30 9.55 9.60 9.43 9.55 0.0M
2021-09-29 9.53 9.60 9.45 9.55 0.0M
2021-09-28 9.60 9.60 9.52 9.53 0.0M
2021-09-27 9.63 9.70 9.52 9.69 0.0M
2021-09-24 9.72 9.73 9.62 9.62 0.0M
2021-09-23 9.75 9.90 9.72 9.72 0.0M
2021-09-22 9.70 9.81 9.70 9.72 0.0M
2021-09-21 9.70 9.84 9.66 9.71 0.0M
2021-09-20 9.90 10.10 9.50 9.90 0.0M
2021-09-17 10.04 10.13 9.97 10.00 0.0M
2021-09-16 9.90 10.06 9.90 10.04 0.0M
2021-09-15 10.18 10.18 9.92 9.96 0.0M
2021-09-14 10.25 10.25 10.00 10.12 0.0M
2021-09-13 10.10 10.13 10.00 10.00 0.0M
2021-09-10 10.14 10.14 9.90 10.10 0.0M
2021-09-09 10.14 10.15 10.00 10.14 0.0M
2021-09-08 10.19 10.19 10.00 10.15 0.0M
2021-09-07 10.20 10.20 10.10 10.19 0.0M
2021-09-06 10.20 10.20 10.00 10.15 0.0M
2021-09-03 10.25 10.25 9.98 10.20 0.0M
2021-09-02 10.00 10.32 10.00 10.28 0.0M
2021-09-01 10.40 10.40 9.71 10.05 0.0M
2021-08-31 10.39 10.40 10.10 10.30 0.0M
2021-08-30 10.39 10.43 10.25 10.39 0.0M
2021-08-27 10.43 10.45 10.20 10.35 0.0M
2021-08-26 10.92 10.92 10.42 10.45 0.0M
2021-08-25 11.10 11.30 10.92 10.92 0.0M
2021-08-24 11.26 11.26 11.10 11.10 0.0M
2021-08-23 11.30 11.30 11.15 11.16 0.0M
2021-08-20 11.11 11.30 11.11 11.30 0.0M
2021-08-19 11.20 11.20 11.11 11.14 0.0M
2021-08-18 11.20 11.30 11.15 11.16 0.0M
2021-08-17 11.25 11.30 11.15 11.18 0.0M
2021-08-16 11.10 11.50 11.10 11.20 0.0M
2021-08-13 11.01 11.15 11.00 11.14 0.0M
2021-08-12 10.98 11.01 10.88 11.01 0.0M
2021-08-11 10.90 10.99 10.80 10.98 0.0M
2021-08-10 11.00 11.00 10.74 10.90 0.0M
2021-08-09 11.20 11.26 10.51 10.80 0.0M
2021-08-06 10.30 10.40 10.11 10.38 0.0M
2021-08-05 10.25 10.25 10.10 10.20 0.0M
2021-08-04 9.92 10.12 9.81 10.12 0.0M
2021-08-03 10.16 10.26 9.92 9.92 0.0M
2021-08-02 10.20 10.50 10.00 10.16 0.0M
2021-07-30 10.40 10.40 9.92 10.19 0.0M
2021-07-29 10.75 11.20 10.21 10.21 0.0M
2021-07-28 10.28 10.80 10.20 10.68 0.0M
2021-07-27 10.30 10.30 10.10 10.10 0.0M
2021-07-26 10.10 10.10 9.70 10.10 0.0M
2021-07-23 9.21 10.80 9.21 10.09 0.0M
2021-07-22 9.00 9.19 8.80 9.19 0.0M
2021-07-21 8.25 9.00 8.25 9.00 0.0M
2021-07-20 8.80 8.90 8.06 8.15 0.0M
2021-07-19 8.81 9.00 8.73 8.87 0.0M
2021-07-16 8.80 9.00 8.76 8.81 0.0M
2021-07-15 8.99 8.99 8.80 8.81 0.0M
2021-07-14 8.80 9.00 8.80 8.89 0.0M
2021-07-13 8.95 9.00 8.70 8.85 0.0M
2021-07-12 9.00 9.00 8.80 8.95 0.0M
2021-07-09 8.80 8.90 8.60 8.85 0.0M
2021-07-08 8.90 9.00 8.54 8.70 0.0M
2021-07-07 9.50 9.60 9.00 9.00 0.0M
2021-07-06 9.70 9.79 9.38 9.50 0.0M
2021-07-05 9.71 9.80 9.62 9.63 0.0M
2021-07-02 9.70 9.80 9.60 9.71 0.0M
2021-07-01 9.80 9.80 9.50 9.80 0.0M
2021-06-30 9.80 9.80 9.70 9.80 0.0M
2021-06-29 9.88 9.88 9.80 9.80 0.0M
2021-06-28 9.90 9.90 9.80 9.88 0.0M
2021-06-25 9.99 10.00 9.86 9.86 0.0M
2021-06-24 9.80 10.10 9.80 9.83 0.0M
2021-06-23 10.10 10.10 9.67 9.80 0.0M
2021-06-22 10.46 10.46 9.80 10.10 0.0M
2021-06-21 10.50 10.50 10.26 10.26 0.0M
2021-06-18 10.53 10.73 10.50 10.60 0.0M
2021-06-17 10.94 10.94 10.51 10.53 0.0M
2021-06-16 10.89 10.89 10.54 10.54 0.0M
2021-06-15 11.00 11.00 10.70 10.70 0.0M
2021-06-14 10.98 11.10 10.80 10.80 0.0M
2021-06-11 11.05 11.38 11.00 11.00 0.0M
2021-06-10 11.37 11.40 11.05 11.05 0.0M
2021-06-09 11.33 11.38 11.10 11.20 0.0M
2021-06-08 11.14 11.34 11.14 11.33 0.0M
2021-06-07 11.10 11.20 11.04 11.04 0.0M
2021-06-04 11.18 11.18 11.04 11.10 0.0M
2021-06-03 11.15 11.18 11.01 11.18 0.0M
2021-06-02 11.20 11.20 10.80 10.80 0.0M
2021-06-01 10.30 11.20 10.30 10.70 0.0M
2021-05-31 10.42 10.42 10.12 10.40 0.0M
2021-05-28 10.70 10.79 10.43 10.49 0.0M
2021-05-27 10.90 11.00 10.51 10.79 0.0M
2021-05-26 11.20 11.20 10.70 11.00 0.0M
2021-05-25 11.60 11.60 11.16 11.20 0.0M
2021-05-24 11.70 11.80 11.56 11.60 0.0M
2021-05-21 11.82 11.90 11.70 11.80 0.0M
2021-05-20 11.80 12.00 11.80 11.90 0.0M
2021-05-19 12.00 12.04 11.80 12.00 0.0M
2021-05-18 12.32 12.40 11.70 12.04 0.0M
2021-05-17 12.00 12.30 11.91 12.30 0.0M
2021-05-14 11.95 12.39 11.95 12.20 0.1M
2021-05-13 11.90 12.39 11.70 12.30 0.0M
2021-05-12 12.30 12.40 11.99 12.20 0.0M
2021-05-11 12.43 12.50 12.30 12.30 0.0M
2021-05-10 12.60 12.60 12.41 12.57 0.0M
2021-05-07 12.55 12.60 12.40 12.60 0.0M
2021-05-06 12.50 12.60 12.40 12.60 0.0M
2021-05-05 12.40 12.55 12.35 12.50 0.0M
2021-05-04 12.60 12.60 12.37 12.60 0.0M
2021-05-03 12.41 12.55 12.29 12.55 0.0M
2021-04-30 12.49 12.52 12.26 12.30 0.0M
2021-04-29 12.60 12.75 12.31 12.50 0.0M
2021-04-28 13.00 13.15 12.51 12.75 0.0M
2021-04-27 13.33 13.33 12.75 12.80 0.0M
2021-04-26 13.10 13.35 12.00 13.35 0.1M
2021-04-23 13.35 13.49 12.91 13.10 0.2M