Groupe LDLC SA (ALLDL)

ALLDL
🏛️ フランス →
10.45
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 57.50 57.50 56.10 56.90 0.0M
2021-12-30 55.80 58.20 55.80 57.40 0.0M
2021-12-29 54.00 55.90 53.70 55.70 0.0M
2021-12-28 52.90 54.10 52.90 54.00 0.0M
2021-12-27 53.60 53.60 52.10 53.10 0.0M
2021-12-24 53.10 54.20 53.10 54.00 0.0M
2021-12-23 52.30 53.40 52.20 52.70 0.0M
2021-12-22 49.90 52.30 49.55 52.00 0.0M
2021-12-21 49.85 51.80 49.50 49.85 0.0M
2021-12-20 46.55 49.70 46.20 49.35 0.0M
2021-12-17 47.80 47.80 46.65 47.50 0.0M
2021-12-16 47.20 48.70 47.15 48.15 0.0M
2021-12-15 47.10 47.75 46.75 46.95 0.0M
2021-12-14 49.95 49.95 46.90 47.05 0.0M
2021-12-13 48.90 50.30 48.05 48.75 0.0M
2021-12-10 48.05 48.50 47.55 47.85 0.0M
2021-12-09 49.00 49.75 47.70 48.05 0.0M
2021-12-08 47.95 50.80 47.85 48.45 0.0M
2021-12-07 44.00 48.75 44.00 47.10 0.1M
2021-12-06 47.30 47.30 43.25 44.40 0.1M
2021-12-03 52.10 53.10 47.10 47.45 0.1M
2021-12-02 52.80 52.80 50.70 52.00 0.0M
2021-12-01 51.20 52.90 50.70 52.40 0.0M
2021-11-30 49.05 51.50 48.15 51.30 0.0M
2021-11-29 50.90 51.10 49.40 49.85 0.0M
2021-11-26 49.00 51.50 47.70 50.60 0.0M
2021-11-25 50.60 51.20 48.20 49.80 0.0M
2021-11-24 52.10 52.10 50.40 50.60 0.0M
2021-11-23 52.00 52.30 50.70 52.10 0.0M
2021-11-22 52.80 53.10 51.80 52.00 0.0M
2021-11-19 53.00 53.00 51.90 52.70 0.0M
2021-11-18 55.30 55.30 51.80 52.60 0.0M
2021-11-17 53.30 55.80 52.60 55.00 0.0M
2021-11-16 53.10 53.40 52.60 53.10 0.0M
2021-11-15 53.20 53.40 52.60 53.00 0.0M
2021-11-12 53.60 53.90 52.50 52.80 0.0M
2021-11-11 53.40 53.80 52.80 53.60 0.0M
2021-11-10 53.20 53.80 52.40 53.40 0.0M
2021-11-09 53.00 53.30 52.40 52.90 0.0M
2021-11-08 52.30 53.10 52.30 53.00 0.0M
2021-11-05 54.40 54.40 51.70 52.30 0.0M
2021-11-04 53.00 54.40 52.90 54.00 0.0M
2021-11-03 52.20 53.80 51.70 52.80 0.0M
2021-11-02 52.00 52.30 50.60 52.20 0.0M
2021-11-01 56.20 56.20 52.10 52.20 0.0M
2021-10-29 55.00 56.60 53.90 55.00 0.0M
2021-10-28 53.60 53.80 52.90 53.50 0.0M
2021-10-27 52.80 54.30 52.60 52.70 0.0M
2021-10-26 51.60 52.60 51.40 52.20 0.0M
2021-10-25 53.00 53.20 51.30 51.60 0.0M
2021-10-22 52.10 53.50 51.70 53.00 0.0M
2021-10-21 51.70 52.00 51.30 51.40 0.0M
2021-10-20 52.70 52.80 51.30 51.60 0.0M
2021-10-19 53.00 53.40 52.10 52.60 0.0M
2021-10-18 52.30 53.60 51.50 53.00 0.0M
2021-10-15 52.90 53.10 51.30 51.70 0.0M
2021-10-14 52.00 53.80 51.80 52.90 0.0M
2021-10-13 51.70 52.70 50.40 51.90 0.0M
2021-10-12 51.10 52.30 50.30 51.20 0.0M
2021-10-11 55.50 55.50 51.20 51.20 0.0M
2021-10-08 52.80 55.90 52.50 55.20 0.0M
2021-10-07 53.00 53.30 51.10 52.40 0.0M
2021-10-06 53.10 53.10 50.00 52.60 0.0M
2021-10-05 53.50 54.50 52.40 53.00 0.0M
2021-10-04 55.50 55.80 54.60 55.00 0.0M
2021-10-01 56.40 56.40 55.30 56.00 0.0M
2021-09-30 56.80 57.90 56.20 57.30 0.0M
2021-09-29 57.80 58.60 56.40 56.70 0.0M
2021-09-28 60.40 60.40 57.10 57.70 0.0M
2021-09-27 61.00 61.50 59.10 59.70 0.0M
2021-09-24 60.90 61.10 58.90 59.20 0.0M
2021-09-23 59.00 60.60 58.60 60.40 0.0M
2021-09-22 59.80 59.90 57.20 58.30 0.0M
2021-09-21 57.70 59.00 57.10 58.60 0.0M
2021-09-20 60.00 60.00 55.30 57.30 0.0M
2021-09-17 61.50 62.40 60.10 60.20 0.0M
2021-09-16 61.10 61.70 60.70 61.40 0.0M
2021-09-15 62.90 62.90 60.90 61.10 0.0M
2021-09-14 62.20 63.70 62.00 62.90 0.0M
2021-09-13 61.00 62.70 60.30 61.70 0.0M
2021-09-10 62.50 62.60 60.90 61.00 0.0M
2021-09-09 63.20 63.20 62.00 62.50 0.0M
2021-09-08 62.80 63.90 60.00 63.10 0.0M
2021-09-07 62.80 63.30 62.50 62.80 0.0M
2021-09-06 63.70 63.70 62.50 62.80 0.0M
2021-09-03 65.00 65.00 63.20 63.70 0.0M
2021-09-02 67.70 67.70 64.70 64.90 0.0M
2021-09-01 66.50 68.60 66.50 67.70 0.0M
2021-08-31 65.00 65.30 64.50 65.20 0.0M
2021-08-30 62.00 65.00 62.00 65.00 0.0M
2021-08-27 62.80 62.80 61.70 61.70 0.0M
2021-08-26 63.50 63.60 62.70 63.00 0.0M
2021-08-25 63.00 63.60 62.70 63.50 0.0M
2021-08-24 64.00 64.30 63.00 63.00 0.0M
2021-08-23 64.40 64.80 63.30 64.00 0.0M
2021-08-20 64.00 65.00 63.20 64.20 0.0M
2021-08-19 64.60 64.60 63.00 64.00 0.0M
2021-08-18 64.60 64.80 63.70 64.60 0.0M
2021-08-17 63.80 65.10 62.70 64.60 0.0M
2021-08-16 64.70 64.70 63.30 63.80 0.0M
2021-08-13 65.00 65.20 64.40 64.70 0.0M
2021-08-12 65.20 65.50 64.90 65.10 0.0M
2021-08-11 65.10 65.40 63.10 65.10 0.0M
2021-08-10 64.60 65.80 64.40 64.90 0.0M
2021-08-09 64.90 64.90 64.60 64.60 0.0M
2021-08-06 64.50 64.80 64.50 64.60 0.0M
2021-08-05 64.80 64.90 64.50 64.50 0.0M
2021-08-04 65.00 65.20 64.60 64.80 0.0M
2021-08-03 65.20 65.20 64.30 65.00 0.0M
2021-08-02 64.70 65.90 64.70 65.10 0.0M
2021-07-30 65.30 65.30 64.20 64.50 0.0M
2021-07-29 66.40 66.50 64.60 65.60 0.0M
2021-07-28 65.40 66.90 64.80 66.00 0.0M
2021-07-27 66.10 66.10 65.00 65.40 0.0M
2021-07-26 66.60 67.10 65.50 66.40 0.0M
2021-07-23 68.10 69.40 65.00 67.50 0.0M
2021-07-22 68.00 69.60 66.00 68.80 0.0M
2021-07-21 65.00 66.10 65.00 65.30 0.0M
2021-07-20 68.00 68.10 64.20 64.90 0.0M
2021-07-19 68.90 68.90 67.00 67.00 0.0M
2021-07-16 67.90 69.90 67.60 68.70 0.0M
2021-07-15 69.50 69.50 67.20 67.80 0.0M
2021-07-14 69.40 69.40 67.30 69.00 0.0M
2021-07-13 69.50 69.50 66.80 68.20 0.0M
2021-07-12 68.90 69.40 67.80 68.40 0.0M
2021-07-09 69.70 70.50 68.80 68.90 0.0M
2021-07-08 71.20 71.30 66.70 68.50 0.0M
2021-07-07 67.50 70.80 67.50 70.50 0.0M
2021-07-06 69.30 69.50 66.10 67.30 0.1M
2021-07-05 64.60 68.50 64.60 68.50 0.0M
2021-07-02 60.90 64.00 60.50 64.00 0.1M
2021-07-01 60.50 60.90 60.40 60.90 0.0M
2021-06-30 60.20 60.50 60.10 60.50 0.0M
2021-06-29 60.20 60.50 60.10 60.30 0.1M
2021-06-28 60.40 60.60 59.40 60.30 0.1M
2021-06-25 59.30 60.60 59.10 60.20 0.0M
2021-06-24 59.40 59.80 58.40 58.80 0.0M
2021-06-23 60.60 60.60 59.10 59.30 0.0M
2021-06-22 59.60 61.00 59.60 60.60 0.0M
2021-06-21 59.00 59.70 59.00 59.60 0.0M
2021-06-18 60.00 60.50 58.00 59.00 0.1M
2021-06-17 57.00 57.50 55.80 56.80 0.0M
2021-06-16 57.60 57.60 53.20 57.10 0.0M
2021-06-15 58.50 58.80 57.30 57.70 0.0M
2021-06-14 58.70 60.30 58.10 58.10 0.0M
2021-06-11 58.20 58.70 58.20 58.40 0.0M
2021-06-10 58.00 58.40 57.90 58.20 0.0M
2021-06-09 59.10 59.10 57.90 57.90 0.0M
2021-06-08 59.70 59.70 58.50 58.80 0.0M
2021-06-07 59.80 60.00 59.00 59.20 0.0M
2021-06-04 59.50 59.80 59.30 59.50 0.0M
2021-06-03 58.90 60.00 58.70 59.50 0.0M
2021-06-02 59.50 59.60 58.70 58.70 0.0M
2021-06-01 57.80 59.30 57.80 59.30 0.0M
2021-05-31 59.10 59.50 57.90 57.90 0.0M
2021-05-28 57.60 58.50 57.00 58.50 0.0M
2021-05-27 57.90 57.90 57.40 57.60 0.0M
2021-05-26 58.00 58.40 56.90 58.00 0.0M
2021-05-25 58.40 58.60 57.90 57.90 0.0M
2021-05-24 59.50 59.50 58.20 58.60 0.0M
2021-05-21 60.00 60.30 59.30 59.50 0.0M
2021-05-20 61.50 61.70 59.50 59.50 0.0M
2021-05-19 61.20 62.00 60.90 61.50 0.0M
2021-05-18 59.20 61.90 59.10 61.40 0.0M
2021-05-17 58.10 59.50 58.10 59.00 0.0M
2021-05-14 57.70 58.30 57.40 58.30 0.0M
2021-05-13 56.40 57.60 56.30 57.20 0.0M
2021-05-12 55.20 57.00 55.20 56.50 0.0M
2021-05-11 54.40 55.30 53.10 55.20 0.0M
2021-05-10 55.20 55.30 54.00 54.40 0.0M
2021-05-07 53.70 55.20 53.70 55.00 0.0M
2021-05-06 54.40 55.00 53.10 53.40 0.0M
2021-05-05 53.20 54.90 53.10 54.40 0.0M
2021-05-04 55.30 55.30 52.50 52.70 0.0M
2021-05-03 57.40 57.40 54.30 55.40 0.0M
2021-04-30 57.90 58.90 55.30 56.50 0.0M
2021-04-29 53.70 55.20 53.20 55.20 0.0M
2021-04-28 53.30 53.80 53.20 53.60 0.0M
2021-04-27 53.10 54.00 53.10 53.40 0.0M
2021-04-26 53.20 53.60 52.50 53.10 0.0M
2021-04-23 53.60 53.60 52.60 53.20 0.0M
2021-04-22 55.20 55.60 53.50 53.50 0.0M
2021-04-21 54.40 54.90 54.10 54.50 0.0M
2021-04-20 56.20 56.20 53.00 54.20 0.0M
2021-04-19 54.40 56.70 54.40 55.80 0.0M
2021-04-16 53.90 54.80 53.70 54.40 0.0M
2021-04-15 53.00 54.00 53.00 53.70 0.0M
2021-04-14 52.40 53.20 52.40 52.90 0.0M
2021-04-13 52.50 52.70 52.10 52.40 0.0M
2021-04-12 52.90 53.10 52.50 52.50 0.0M
2021-04-09 53.90 53.90 52.50 52.90 0.0M
2021-04-08 54.10 54.60 53.50 53.90 0.0M
2021-04-07 53.20 54.70 53.00 54.10 0.0M
2021-04-06 53.80 53.80 52.80 53.10 0.0M
2021-04-01 52.00 54.10 52.00 53.00 0.0M
2021-03-31 52.00 52.60 51.80 52.00 0.0M
2021-03-30 53.00 53.40 51.60 52.00 0.0M
2021-03-29 51.80 53.00 51.20 52.60 0.0M
2021-03-26 49.20 51.80 49.20 50.80 0.0M
2021-03-25 50.40 50.60 46.40 50.00 0.0M
2021-03-24 51.80 51.80 50.00 50.80 0.0M
2021-03-23 53.60 53.60 51.80 51.80 0.0M
2021-03-22 53.20 53.40 52.00 53.20 0.0M
2021-03-19 54.20 54.20 53.00 53.20 0.0M
2021-03-18 53.20 54.20 53.00 54.00 0.0M
2021-03-17 54.80 54.80 52.60 53.00 0.0M
2021-03-16 53.60 54.80 53.60 54.40 0.0M
2021-03-15 53.20 54.00 52.80 53.40 0.0M
2021-03-12 53.00 54.60 52.60 53.20 0.0M
2021-03-11 51.80 53.00 51.80 52.40 0.0M
2021-03-10 53.00 53.00 51.40 52.00 0.0M
2021-03-09 53.20 53.20 51.80 52.60 0.0M
2021-03-08 52.00 52.60 50.20 52.60 0.0M
2021-03-05 53.00 53.20 51.20 51.60 0.0M
2021-03-04 54.40 54.40 52.40 53.20 0.0M
2021-03-03 56.60 56.60 53.40 54.80 0.0M
2021-03-02 56.60 57.00 56.00 56.20 0.0M
2021-03-01 55.40 57.00 55.40 56.20 0.0M
2021-02-26 53.40 56.60 52.40 55.40 0.0M
2021-02-25 56.20 56.20 54.40 54.80 0.0M
2021-02-24 56.60 58.00 55.20 55.60 0.0M
2021-02-23 59.00 59.00 53.80 56.40 0.0M
2021-02-22 58.00 59.40 57.00 59.00 0.0M
2021-02-19 57.20 58.20 56.60 57.80 0.0M
2021-02-18 59.00 59.00 55.60 57.80 0.0M
2021-02-17 60.80 60.80 58.20 58.80 0.0M
2021-02-16 61.00 61.20 60.40 60.60 0.0M
2021-02-15 61.00 61.20 60.60 61.00 0.0M
2021-02-12 61.40 62.40 60.40 61.00 0.0M
2021-02-11 61.00 63.80 60.60 61.00 0.0M
2021-02-10 60.40 61.00 60.40 60.80 0.0M
2021-02-09 58.80 60.80 58.80 60.40 0.0M
2021-02-08 59.20 60.00 58.00 59.80 0.0M
2021-02-05 58.00 59.00 57.40 59.00 0.0M
2021-02-04 58.40 58.40 57.20 57.80 0.0M
2021-02-03 57.80 58.20 56.40 58.20 0.0M
2021-02-02 57.20 57.80 56.00 57.20 0.0M
2021-02-01 55.40 57.00 55.40 57.00 0.0M
2021-01-29 54.20 58.40 54.00 55.00 0.1M
2021-01-28 50.20 51.40 47.20 51.20 0.0M
2021-01-27 51.80 52.20 48.90 51.00 0.0M
2021-01-26 50.20 51.80 50.20 51.40 0.0M
2021-01-25 52.00 52.00 50.40 50.60 0.0M
2021-01-22 50.00 52.00 47.40 52.00 0.0M
2021-01-21 50.80 50.80 49.80 50.40 0.0M
2021-01-20 50.60 51.00 50.00 50.60 0.0M
2021-01-19 49.10 51.00 48.40 51.00 0.0M
2021-01-18 51.00 51.00 48.60 49.30 0.0M
2021-01-15 51.20 51.60 50.60 50.60 0.0M
2021-01-14 50.00 52.00 48.90 51.20 0.0M
2021-01-13 49.20 52.20 49.20 49.60 0.0M
2021-01-12 46.10 49.30 46.10 48.90 0.0M
2021-01-11 47.00 47.00 45.00 45.50 0.0M
2021-01-08 47.20 47.80 46.90 46.90 0.0M
2021-01-07 45.90 47.50 45.60 47.10 0.0M
2021-01-06 44.60 45.70 44.20 45.50 0.0M
2021-01-05 42.30 44.30 42.30 44.30 0.0M
2021-01-04 43.00 43.50 42.20 42.40 0.0M