Leaddesk Oyj (LEADD)

LEADD
🏛️ フィンランド →
6.70
最終更新: 2025-09-29
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 21.10 21.30 20.70 21.00 0.0M
2021-12-29 21.50 21.50 21.00 21.10 0.0M
2021-12-28 21.40 21.50 21.10 21.50 0.0M
2021-12-27 20.90 21.40 20.90 21.40 0.0M
2021-12-23 20.30 21.10 20.00 20.80 0.0M
2021-12-22 19.95 20.30 19.85 20.30 0.0M
2021-12-21 19.55 20.10 19.55 20.00 0.0M
2021-12-20 19.70 20.20 19.30 20.10 0.0M
2021-12-17 19.80 20.30 19.25 19.95 0.0M
2021-12-16 19.70 20.30 19.70 19.90 0.0M
2021-12-15 19.50 19.50 19.30 19.45 0.0M
2021-12-14 19.65 19.75 19.40 19.40 0.0M
2021-12-13 20.10 20.10 19.40 19.90 0.0M
2021-12-10 19.15 19.45 19.00 19.40 0.0M
2021-12-09 20.00 20.20 19.25 19.50 0.0M
2021-12-08 20.70 20.80 20.10 20.10 0.0M
2021-12-07 20.40 21.30 20.20 20.70 0.0M
2021-12-03 20.60 20.60 20.00 20.50 0.0M
2021-12-02 20.50 20.80 20.10 20.60 0.0M
2021-12-01 21.20 21.40 20.50 20.80 0.0M
2021-11-30 21.10 21.20 20.20 21.00 0.0M
2021-11-29 21.10 21.70 20.70 21.30 0.0M
2021-11-26 21.40 21.80 20.20 21.50 0.0M
2021-11-25 22.30 22.50 22.10 22.50 0.0M
2021-11-24 22.50 22.50 22.10 22.50 0.0M
2021-11-23 22.50 22.50 21.80 22.30 0.0M
2021-11-22 22.60 22.80 22.50 22.80 0.0M
2021-11-19 22.90 23.30 22.50 22.80 0.0M
2021-11-18 22.80 22.90 22.40 22.90 0.0M
2021-11-17 22.50 22.80 22.50 22.80 0.0M
2021-11-16 22.90 22.90 22.60 22.90 0.0M
2021-11-15 22.30 22.90 22.20 22.90 0.0M
2021-11-12 22.40 23.00 22.00 22.30 0.0M
2021-11-11 22.30 22.80 22.20 22.70 0.0M
2021-11-10 22.40 23.00 21.60 23.00 0.0M
2021-11-09 22.70 22.90 21.90 22.40 0.0M
2021-11-08 22.50 23.10 22.20 23.10 0.0M
2021-11-05 22.50 22.90 22.00 22.60 0.0M
2021-11-04 22.70 23.00 22.60 22.60 0.0M
2021-11-03 23.40 23.40 22.50 23.20 0.0M
2021-11-02 23.40 23.50 23.10 23.40 0.0M
2021-11-01 24.50 24.50 23.40 23.50 0.0M
2021-10-29 24.30 24.50 23.80 24.10 0.0M
2021-10-28 24.00 24.30 24.00 24.30 0.0M
2021-10-27 24.00 24.20 23.70 24.20 0.0M
2021-10-26 24.00 24.00 23.70 23.90 0.0M
2021-10-25 24.10 24.10 23.70 24.00 0.0M
2021-10-22 23.90 24.10 23.80 24.10 0.0M
2021-10-21 23.40 23.90 23.30 23.90 0.0M
2021-10-20 23.80 23.80 23.00 23.80 0.0M
2021-10-19 23.60 23.80 23.20 23.80 0.0M
2021-10-18 23.40 23.70 23.10 23.70 0.0M
2021-10-15 23.00 23.40 22.90 23.40 0.0M
2021-10-14 23.00 23.40 22.80 23.40 0.0M
2021-10-13 22.40 23.10 22.40 23.10 0.0M
2021-10-12 22.60 22.60 22.20 22.40 0.0M
2021-10-11 22.40 22.50 22.20 22.50 0.0M
2021-10-08 22.40 22.50 22.20 22.50 0.0M
2021-10-07 22.50 22.50 22.10 22.40 0.0M
2021-10-06 22.00 22.10 21.60 22.10 0.0M
2021-10-05 22.20 22.50 21.90 22.50 0.0M
2021-10-04 22.20 22.40 21.80 22.40 0.0M
2021-10-01 21.90 22.30 21.80 22.20 0.0M
2021-09-30 21.90 22.70 21.90 22.30 0.0M
2021-09-29 21.80 22.00 21.70 21.90 0.0M
2021-09-28 22.20 22.30 21.70 22.00 0.0M
2021-09-27 22.60 22.70 22.00 22.40 0.0M
2021-09-24 22.40 22.60 21.80 22.50 0.0M
2021-09-23 22.60 22.90 22.20 22.80 0.0M
2021-09-22 22.50 22.80 22.20 22.80 0.0M
2021-09-21 21.60 22.50 21.60 22.20 0.0M
2021-09-20 22.70 22.70 21.00 21.60 0.0M
2021-09-17 23.10 23.20 22.70 22.90 0.0M
2021-09-16 22.90 23.30 22.90 23.10 0.0M
2021-09-15 24.10 24.10 22.70 22.90 0.0M
2021-09-14 24.80 24.90 24.00 24.30 0.0M
2021-09-13 25.20 25.20 24.30 24.80 0.0M
2021-09-10 24.90 25.20 24.30 25.20 0.0M
2021-09-09 24.80 24.80 24.40 24.80 0.0M
2021-09-08 25.60 25.60 24.70 24.80 0.0M
2021-09-07 25.30 25.90 24.70 25.60 0.0M
2021-09-06 23.90 23.90 23.40 23.60 0.0M
2021-09-03 24.00 24.00 23.30 23.70 0.0M
2021-09-02 23.80 24.00 23.40 23.50 0.0M
2021-09-01 23.70 24.40 23.70 23.70 0.0M
2021-08-31 24.50 25.00 23.60 23.60 0.0M
2021-08-30 25.60 25.60 23.60 24.30 0.0M
2021-08-27 24.40 26.30 23.80 25.70 0.1M
2021-08-26 24.00 24.00 23.70 24.00 0.0M
2021-08-25 24.10 24.10 23.90 24.00 0.0M
2021-08-24 23.90 24.30 23.80 23.90 0.0M
2021-08-23 22.80 23.70 22.60 23.70 0.0M
2021-08-20 22.80 23.10 22.30 22.70 0.0M
2021-08-19 23.40 23.40 22.30 23.00 0.0M
2021-08-18 23.70 24.00 23.40 23.90 0.0M
2021-08-17 23.80 23.90 23.50 23.70 0.0M
2021-08-16 24.20 24.20 23.60 23.90 0.0M
2021-08-13 24.30 24.30 23.80 24.00 0.0M
2021-08-12 24.40 24.50 24.10 24.10 0.0M
2021-08-11 24.30 24.40 23.80 24.30 0.0M
2021-08-10 23.50 24.60 23.50 24.00 0.0M
2021-08-09 23.30 24.20 23.30 23.50 0.0M
2021-08-06 23.10 23.50 23.10 23.30 0.0M
2021-08-05 23.60 23.60 23.00 23.40 0.0M
2021-08-04 23.20 23.70 23.00 23.00 0.0M
2021-08-03 23.40 23.50 23.20 23.50 0.0M
2021-08-02 23.90 24.20 23.20 23.60 0.0M
2021-07-30 23.70 23.90 23.30 23.60 0.0M
2021-07-29 24.30 24.30 23.30 23.90 0.0M
2021-07-28 24.10 24.50 23.70 24.10 0.0M
2021-07-27 24.30 24.60 23.90 24.10 0.0M
2021-07-26 24.10 24.10 23.70 24.00 0.0M
2021-07-23 24.40 24.50 23.90 24.10 0.0M
2021-07-22 24.50 24.50 24.10 24.40 0.0M
2021-07-21 24.10 24.50 23.80 24.40 0.0M
2021-07-20 23.90 24.20 23.80 24.10 0.0M
2021-07-19 24.70 24.70 23.70 23.80 0.0M
2021-07-16 24.80 24.80 24.10 24.50 0.0M
2021-07-15 25.20 25.20 24.50 24.90 0.0M
2021-07-14 22.90 24.80 22.90 24.80 0.0M
2021-07-13 23.00 23.30 22.90 22.90 0.0M
2021-07-12 23.00 23.30 22.80 23.00 0.0M
2021-07-09 23.30 23.30 22.80 23.00 0.0M
2021-07-08 23.20 23.20 22.80 22.80 0.0M
2021-07-07 23.40 23.70 22.90 23.10 0.0M
2021-07-06 21.90 22.20 21.80 21.80 0.0M
2021-07-05 21.80 22.40 21.80 21.90 0.0M
2021-07-02 22.10 22.10 21.30 21.60 0.0M
2021-07-01 22.40 22.60 21.70 21.90 0.0M
2021-06-30 22.40 22.40 21.50 21.70 0.0M
2021-06-29 21.70 22.00 21.60 21.80 0.0M
2021-06-28 21.90 22.20 21.60 22.00 0.0M
2021-06-24 21.70 22.20 21.50 21.90 0.0M
2021-06-23 22.00 22.00 21.00 21.50 0.0M
2021-06-22 21.70 21.80 21.30 21.50 0.0M
2021-06-21 21.90 22.20 21.20 21.90 0.0M
2021-06-18 22.30 22.40 21.60 22.00 0.0M
2021-06-17 22.80 22.80 21.90 22.10 0.0M
2021-06-16 23.30 23.30 22.50 22.70 0.0M
2021-06-15 23.50 23.50 23.10 23.20 0.0M
2021-06-14 23.10 23.60 23.00 23.60 0.0M
2021-06-11 23.50 23.70 22.90 23.10 0.0M
2021-06-10 23.50 23.90 23.20 23.60 0.0M
2021-06-09 23.40 23.50 23.00 23.20 0.0M
2021-06-08 23.80 23.80 23.10 23.40 0.0M
2021-06-07 23.90 24.00 23.60 23.80 0.0M
2021-06-04 23.90 24.30 23.70 23.90 0.0M
2021-06-03 24.80 25.40 22.60 23.40 0.6M
2021-06-02 25.80 25.80 25.80 25.80 0.0M
2021-06-01 25.50 25.80 25.20 25.80 0.0M
2021-05-31 26.00 26.00 25.20 25.90 0.0M
2021-05-28 25.80 26.00 25.40 26.00 0.0M
2021-05-27 25.70 25.80 25.00 25.80 0.0M
2021-05-26 25.50 26.00 25.50 25.90 0.0M
2021-05-25 25.90 25.90 25.30 25.90 0.0M
2021-05-24 26.20 26.20 25.50 26.00 0.0M
2021-05-21 25.10 26.30 25.10 25.90 0.0M
2021-05-20 25.10 25.40 25.00 25.00 0.0M
2021-05-19 25.30 25.40 24.20 25.10 0.0M
2021-05-18 26.40 26.40 25.10 25.80 0.0M
2021-05-17 26.30 27.10 26.10 26.40 0.0M
2021-05-14 26.50 27.30 26.50 27.30 0.0M
2021-05-12 27.10 27.60 26.30 26.70 0.0M
2021-05-11 27.60 27.60 26.70 26.80 0.0M
2021-05-10 27.70 28.30 27.50 28.00 0.0M
2021-05-07 27.70 27.70 27.20 27.70 0.0M
2021-05-06 27.10 27.30 26.80 27.10 0.0M
2021-05-05 26.85 27.10 25.70 27.10 0.0M
2021-05-04 27.00 27.40 26.50 26.50 0.0M
2021-05-03 27.80 27.80 26.60 27.00 0.0M
2021-04-30 27.00 27.80 26.90 27.80 0.0M
2021-04-29 27.30 27.90 27.00 27.80 0.0M
2021-04-28 27.80 27.80 26.90 27.10 0.0M
2021-04-27 28.50 28.50 27.50 27.90 0.0M
2021-04-26 28.10 29.00 27.90 28.50 0.0M
2021-04-23 28.50 28.50 27.60 28.30 0.0M
2021-04-22 27.60 28.30 27.60 28.20 0.0M
2021-04-21 27.00 27.60 27.00 27.60 0.0M
2021-04-20 27.10 27.80 26.70 27.10 0.0M
2021-04-19 27.40 27.40 26.70 27.10 0.0M
2021-04-16 26.90 27.80 26.60 26.80 0.0M
2021-04-15 26.80 26.90 26.50 26.90 0.0M
2021-04-14 25.90 27.10 25.90 26.80 0.0M
2021-04-13 26.00 26.00 25.80 26.00 0.0M
2021-04-12 25.90 26.00 25.50 26.00 0.0M
2021-04-09 26.00 26.00 25.80 25.90 0.0M
2021-04-08 26.00 26.10 25.50 26.00 0.0M
2021-04-07 26.10 26.10 25.80 26.00 0.0M
2021-04-06 25.80 26.10 25.80 25.90 0.0M
2021-04-01 26.20 26.20 25.80 25.80 0.0M
2021-03-31 26.00 26.00 25.20 26.00 0.0M
2021-03-30 25.40 25.80 25.40 25.80 0.0M
2021-03-29 24.80 25.60 24.60 25.60 0.0M
2021-03-26 24.40 24.80 24.20 24.80 0.0M
2021-03-25 25.00 25.20 24.20 24.40 0.0M
2021-03-24 25.20 25.60 24.40 25.40 0.0M
2021-03-23 25.20 25.60 25.00 25.60 0.0M
2021-03-22 26.00 26.60 25.60 25.60 0.0M
2021-03-19 25.80 26.80 25.40 26.00 0.0M
2021-03-18 25.80 26.20 25.00 25.40 0.0M
2021-03-17 26.40 27.40 25.60 26.00 0.0M
2021-03-16 26.80 27.20 26.00 27.00 0.0M
2021-03-15 27.80 27.80 25.40 26.80 0.0M
2021-03-12 29.40 29.40 27.60 27.80 0.0M
2021-03-11 27.60 28.40 27.60 28.40 0.0M
2021-03-10 27.20 28.20 27.20 27.60 0.0M
2021-03-09 27.00 27.80 27.00 27.80 0.0M
2021-03-08 26.80 27.80 26.60 27.80 0.0M
2021-03-05 28.00 29.20 28.00 28.60 0.0M
2021-03-04 30.00 30.00 28.20 29.60 0.0M
2021-03-03 31.20 31.20 30.60 30.60 0.0M
2021-03-02 31.40 32.40 31.20 31.20 0.0M
2021-03-01 31.60 31.80 30.60 31.80 0.0M
2021-02-26 32.60 33.20 30.20 31.60 0.0M
2021-02-25 32.00 33.80 32.00 32.60 0.0M
2021-02-24 32.00 33.00 32.00 32.40 0.0M
2021-02-23 33.40 33.80 31.60 32.60 0.0M
2021-02-22 32.20 33.40 30.80 33.40 0.0M
2021-02-19 30.80 32.20 30.00 32.20 0.0M
2021-02-18 27.40 31.60 25.80 31.00 0.0M
2021-02-17 28.60 29.20 28.40 28.40 0.0M
2021-02-16 27.60 28.80 27.20 28.80 0.0M
2021-02-15 28.20 30.00 28.20 28.40 0.0M
2021-02-12 26.40 28.00 26.40 27.40 0.0M
2021-02-11 26.80 27.40 26.40 27.00 0.0M
2021-02-10 27.20 27.60 26.20 27.00 0.0M
2021-02-09 28.00 28.00 27.00 27.20 0.0M
2021-02-08 28.60 28.60 26.80 27.80 0.0M
2021-02-05 26.20 29.60 26.20 28.20 0.0M
2021-02-04 27.40 27.60 25.80 26.20 0.0M
2021-02-03 27.40 27.40 26.80 27.00 0.0M
2021-02-02 26.80 27.80 26.80 27.40 0.0M
2021-02-01 27.20 28.00 26.60 27.00 0.0M
2021-01-29 27.20 28.60 26.20 26.80 0.0M
2021-01-28 28.20 28.20 25.20 27.60 0.0M
2021-01-27 28.80 28.80 27.80 28.20 0.0M
2021-01-26 29.40 29.80 28.80 29.40 0.0M
2021-01-25 27.40 29.40 27.40 29.00 0.0M
2021-01-22 26.40 27.40 26.20 27.40 0.0M
2021-01-21 29.60 29.60 26.60 27.00 0.0M
2021-01-20 31.60 31.80 29.20 29.60 0.0M
2021-01-19 32.00 32.20 31.20 31.80 0.0M
2021-01-18 31.20 32.20 31.00 32.20 0.0M
2021-01-15 31.60 32.00 30.80 32.00 0.0M
2021-01-14 32.40 32.40 30.40 31.20 0.0M
2021-01-13 31.40 32.40 31.40 31.60 0.0M
2021-01-12 32.00 32.20 31.00 31.40 0.0M
2021-01-11 32.60 32.80 31.20 32.00 0.0M
2021-01-08 32.00 32.80 31.20 32.00 0.0M
2021-01-07 33.40 33.60 30.60 32.20 0.0M
2021-01-05 33.60 34.40 33.60 34.20 0.0M
2021-01-04 34.80 34.80 32.00 33.40 0.0M