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
2022-12-30 8.14 8.14 7.92 8.10 0.0M
2022-12-29 7.90 8.14 7.82 8.14 0.0M
2022-12-28 7.80 8.14 7.80 8.00 0.0M
2022-12-27 7.96 7.96 7.54 7.80 0.0M
2022-12-23 8.02 8.02 7.72 7.96 0.0M
2022-12-22 7.86 7.88 7.68 7.80 0.0M
2022-12-21 7.80 7.96 7.74 7.88 0.0M
2022-12-20 7.26 7.54 7.26 7.44 0.0M
2022-12-19 7.58 7.70 7.50 7.58 0.0M
2022-12-16 7.78 7.94 7.60 7.68 0.0M
2022-12-15 8.04 8.04 7.82 7.92 0.0M
2022-12-14 7.98 8.06 7.80 7.92 0.0M
2022-12-13 8.24 8.24 7.50 8.00 0.0M
2022-12-12 8.18 8.18 7.92 8.06 0.0M
2022-12-09 8.20 8.22 8.06 8.18 0.0M
2022-12-08 8.16 8.18 8.12 8.14 0.0M
2022-12-07 8.30 8.30 8.14 8.20 0.0M
2022-12-05 8.14 8.22 8.06 8.20 0.0M
2022-12-02 8.14 8.24 8.04 8.14 0.0M
2022-12-01 8.28 8.28 8.10 8.20 0.0M
2022-11-30 8.22 8.22 8.02 8.10 0.0M
2022-11-29 8.24 8.24 7.96 8.18 0.0M
2022-11-28 8.32 8.34 8.16 8.22 0.0M
2022-11-25 8.38 8.48 8.24 8.40 0.0M
2022-11-24 8.12 8.48 8.10 8.48 0.0M
2022-11-23 8.20 8.28 8.04 8.14 0.0M
2022-11-22 8.14 8.16 8.04 8.14 0.0M
2022-11-21 8.14 8.26 8.06 8.18 0.0M
2022-11-18 8.24 8.24 8.06 8.12 0.0M
2022-11-17 8.30 8.30 8.00 8.06 0.0M
2022-11-16 8.54 8.54 8.04 8.10 0.0M
2022-11-15 8.36 8.58 8.24 8.28 0.0M
2022-11-14 8.24 8.52 8.24 8.26 0.0M
2022-11-11 7.96 8.56 7.96 8.22 0.0M
2022-11-10 7.60 7.82 7.42 7.82 0.0M
2022-11-09 7.78 7.78 7.42 7.56 0.0M
2022-11-08 7.30 7.88 7.30 7.62 0.0M
2022-11-07 7.30 7.32 7.20 7.32 0.0M
2022-11-04 7.20 7.36 7.20 7.30 0.0M
2022-11-03 7.14 7.22 7.02 7.16 0.0M
2022-11-02 7.54 7.54 7.00 7.20 0.0M
2022-11-01 7.26 7.52 7.10 7.50 0.0M
2022-10-31 7.32 7.50 6.84 7.18 0.0M
2022-10-28 6.36 7.18 6.32 7.18 0.1M
2022-10-27 5.78 6.24 5.68 6.20 0.1M
2022-10-26 5.38 5.44 5.24 5.26 0.0M
2022-10-25 5.34 5.34 5.26 5.30 0.0M
2022-10-24 5.42 5.44 5.24 5.34 0.0M
2022-10-21 5.40 5.46 5.34 5.40 0.1M
2022-10-20 5.32 5.50 5.30 5.40 0.0M
2022-10-19 5.34 5.52 5.28 5.40 0.0M
2022-10-18 5.20 5.38 5.20 5.32 0.0M
2022-10-17 5.20 5.26 5.06 5.10 0.0M
2022-10-14 5.30 5.48 5.14 5.26 0.0M
2022-10-13 5.26 5.28 5.20 5.22 0.0M
2022-10-12 5.40 5.40 5.30 5.38 0.0M
2022-10-11 5.40 5.40 5.30 5.38 0.0M
2022-10-10 5.42 5.48 5.22 5.48 0.0M
2022-10-07 5.50 5.70 5.30 5.48 0.0M
2022-10-06 5.62 5.62 5.34 5.50 0.0M
2022-10-05 5.72 5.76 5.40 5.48 0.0M
2022-10-04 5.74 5.80 5.32 5.60 0.0M
2022-10-03 5.36 6.00 5.36 5.60 0.0M
2022-09-30 5.38 5.46 5.30 5.46 0.0M
2022-09-29 5.48 5.48 5.24 5.46 0.0M
2022-09-28 5.52 5.52 5.24 5.50 0.0M
2022-09-27 5.54 5.58 5.40 5.52 0.0M
2022-09-26 5.50 5.70 5.40 5.56 0.0M
2022-09-23 5.72 5.72 5.50 5.66 0.0M
2022-09-22 5.74 5.74 5.50 5.62 0.0M
2022-09-21 5.64 5.76 5.60 5.68 0.0M
2022-09-20 5.84 5.84 5.50 5.66 0.0M
2022-09-19 5.78 5.96 5.60 5.76 0.0M
2022-09-16 5.84 5.96 5.76 5.80 0.0M
2022-09-15 5.82 5.92 5.72 5.80 0.0M
2022-09-14 5.84 5.92 5.70 5.78 0.0M
2022-09-13 5.84 5.98 5.84 5.90 0.0M
2022-09-12 5.80 6.00 5.80 5.84 0.0M
2022-09-09 6.00 6.00 5.72 5.78 0.0M
2022-09-08 6.08 6.10 5.78 5.86 0.0M
2022-09-07 6.10 6.10 5.88 5.92 0.0M
2022-09-06 6.04 6.20 5.90 6.12 0.0M
2022-09-05 6.24 6.24 6.06 6.06 0.0M
2022-09-02 6.28 6.38 6.02 6.30 0.0M
2022-09-01 6.56 6.56 6.24 6.30 0.0M
2022-08-31 6.48 6.62 6.48 6.54 0.0M
2022-08-30 6.70 6.70 6.36 6.50 0.0M
2022-08-29 6.60 6.90 6.58 6.60 0.0M
2022-08-26 7.06 7.20 6.64 6.72 0.1M
2022-08-25 9.24 9.24 6.98 7.00 0.1M
2022-08-24 9.94 9.98 9.84 9.96 0.0M
2022-08-23 10.15 10.35 10.05 10.15 0.0M
2022-08-22 9.96 10.35 9.86 9.92 0.0M
2022-08-19 10.35 10.35 9.88 9.98 0.0M
2022-08-18 9.78 10.05 9.78 10.00 0.0M
2022-08-17 9.98 10.20 9.76 9.78 0.0M
2022-08-16 9.98 10.25 9.94 10.00 0.0M
2022-08-15 10.20 10.20 9.94 9.98 0.0M
2022-08-12 10.20 10.20 9.96 10.00 0.0M
2022-08-11 10.00 10.15 9.92 10.00 0.0M
2022-08-10 9.80 9.94 9.80 9.92 0.0M
2022-08-09 10.10 10.20 9.82 9.82 0.0M
2022-08-08 10.15 10.15 10.00 10.10 0.0M
2022-08-05 9.90 10.10 9.78 9.90 0.0M
2022-08-04 9.70 10.15 9.70 9.90 0.0M
2022-08-03 10.25 10.25 9.96 9.98 0.0M
2022-08-02 10.20 10.20 9.88 9.90 0.0M
2022-08-01 10.40 10.40 10.10 10.20 0.0M
2022-07-29 10.00 10.10 9.88 10.00 0.0M
2022-07-28 10.00 10.10 9.74 9.98 0.0M
2022-07-27 9.80 9.88 9.80 9.82 0.0M
2022-07-26 10.05 10.05 9.72 9.72 0.0M
2022-07-25 10.25 10.25 9.76 9.86 0.0M
2022-07-22 10.00 10.55 10.00 10.15 0.0M
2022-07-21 10.20 10.35 9.90 9.98 0.0M
2022-07-20 9.86 9.98 9.78 9.98 0.0M
2022-07-19 9.62 9.96 9.62 9.64 0.0M
2022-07-18 9.44 9.98 9.44 9.80 0.0M
2022-07-15 9.44 9.44 9.44 9.44 0.0M
2022-07-14 9.38 9.58 9.34 9.34 0.0M
2022-07-13 9.56 9.56 9.30 9.36 0.0M
2022-07-12 9.52 9.56 9.42 9.56 0.0M
2022-07-11 9.66 9.68 9.56 9.60 0.0M
2022-07-08 9.34 9.76 9.34 9.56 0.0M
2022-07-07 9.54 9.56 9.34 9.54 0.0M
2022-07-06 9.50 9.50 9.50 9.50 0.0M
2022-07-05 9.32 9.32 9.24 9.24 0.0M
2022-07-04 9.70 9.70 9.50 9.50 0.0M
2022-07-01 9.50 9.72 9.50 9.50 0.0M
2022-06-30 9.64 9.70 9.50 9.62 0.0M
2022-06-29 9.70 9.70 9.60 9.62 0.0M
2022-06-28 9.90 10.10 9.78 9.78 0.0M
2022-06-27 9.82 10.00 9.70 9.70 0.0M
2022-06-23 9.78 9.80 9.60 9.62 0.0M
2022-06-22 9.50 10.60 9.50 9.80 0.0M
2022-06-21 9.18 9.50 8.98 9.50 0.0M
2022-06-20 9.18 9.30 9.12 9.30 0.0M
2022-06-17 9.12 9.46 9.12 9.24 0.0M
2022-06-16 9.22 9.30 9.10 9.10 0.0M
2022-06-15 9.40 9.42 9.24 9.32 0.0M
2022-06-14 9.26 9.48 9.26 9.32 0.0M
2022-06-13 9.80 9.80 9.30 9.46 0.0M
2022-06-10 9.92 9.92 9.92 9.92 0.0M
2022-06-09 9.98 10.00 9.90 9.90 0.0M
2022-06-08 10.00 10.00 9.90 10.00 0.0M
2022-06-07 10.20 10.20 9.90 9.90 0.0M
2022-06-06 10.15 10.25 9.68 10.00 0.0M
2022-06-03 9.78 10.00 9.68 9.90 0.0M
2022-06-02 9.80 9.96 9.76 9.88 0.0M
2022-06-01 9.78 9.86 9.56 9.86 0.0M
2022-05-31 9.98 9.98 9.50 9.76 0.0M
2022-05-30 9.70 9.98 9.58 9.86 0.0M
2022-05-27 9.40 9.78 9.40 9.70 0.0M
2022-05-25 9.70 9.70 9.30 9.50 0.0M
2022-05-24 9.90 9.98 9.80 9.80 0.0M
2022-05-23 10.10 10.10 9.80 10.00 0.0M
2022-05-20 9.96 10.10 9.84 9.98 0.0M
2022-05-19 9.70 10.00 9.70 9.96 0.0M
2022-05-18 10.25 10.40 10.10 10.10 0.0M
2022-05-17 9.96 10.30 9.96 10.25 0.0M
2022-05-16 10.05 10.10 9.90 10.10 0.0M
2022-05-13 10.10 10.30 9.80 10.05 0.0M
2022-05-12 10.00 10.05 9.72 10.05 0.0M
2022-05-11 10.15 10.15 9.88 10.00 0.0M
2022-05-10 10.40 10.60 9.80 10.15 0.0M
2022-05-09 10.90 10.90 10.20 10.40 0.0M
2022-05-06 11.00 11.10 10.90 10.95 0.0M
2022-05-05 11.40 11.40 10.85 10.95 0.0M
2022-05-04 11.55 11.55 11.00 11.30 0.0M
2022-05-03 11.95 11.95 11.35 11.35 0.0M
2022-05-02 11.95 11.95 11.40 11.70 0.0M
2022-04-29 12.00 12.00 11.70 11.95 0.0M
2022-04-28 12.00 12.00 11.40 11.50 0.0M
2022-04-27 11.40 11.50 11.00 11.30 0.0M
2022-04-26 11.45 11.65 11.45 11.65 0.0M
2022-04-25 11.55 11.65 11.40 11.45 0.0M
2022-04-22 11.80 11.80 11.50 11.60 0.0M
2022-04-21 11.60 11.85 11.55 11.80 0.0M
2022-04-20 12.00 12.05 11.50 11.55 0.0M
2022-04-19 11.95 11.95 11.80 11.95 0.0M
2022-04-14 11.85 11.95 11.70 11.95 0.0M
2022-04-13 11.75 11.85 11.75 11.85 0.0M
2022-04-12 11.90 11.95 11.90 11.95 0.0M
2022-04-11 12.10 12.10 11.75 11.85 0.0M
2022-04-08 12.45 12.45 12.10 12.10 0.0M
2022-04-07 12.00 12.40 12.00 12.25 0.0M
2022-04-06 12.65 12.65 12.00 12.00 0.0M
2022-04-05 12.50 12.70 12.35 12.35 0.0M
2022-04-04 11.70 12.95 11.70 12.50 0.0M
2022-04-01 11.95 13.20 11.95 12.05 0.0M
2022-03-31 11.80 12.20 11.60 11.60 0.0M
2022-03-30 12.30 12.30 11.80 11.90 0.0M
2022-03-29 12.10 12.30 12.10 12.30 0.0M
2022-03-28 11.95 12.05 11.85 11.98 0.0M
2022-03-25 12.10 12.10 11.85 12.00 0.0M
2022-03-24 12.05 12.40 12.05 12.10 0.0M
2022-03-23 12.25 12.55 12.20 12.20 0.0M
2022-03-22 12.25 12.50 12.05 12.10 0.0M
2022-03-21 12.35 12.35 12.00 12.00 0.0M
2022-03-18 12.50 12.50 12.05 12.20 0.0M
2022-03-17 12.35 12.35 12.00 12.20 0.0M
2022-03-16 11.95 12.40 11.95 12.25 0.0M
2022-03-15 12.10 12.15 11.30 11.65 0.0M
2022-03-14 11.95 12.45 11.80 11.95 0.0M
2022-03-11 11.95 12.40 11.80 12.00 0.0M
2022-03-10 12.30 12.30 11.80 11.90 0.0M
2022-03-09 12.50 12.85 12.20 12.25 0.0M
2022-03-08 12.10 12.65 12.00 12.25 0.0M
2022-03-07 11.95 12.05 11.60 12.00 0.0M
2022-03-04 12.45 12.45 11.80 12.15 0.0M
2022-03-03 12.50 12.60 12.20 12.20 0.0M
2022-03-02 12.20 12.55 11.85 12.45 0.0M
2022-03-01 12.70 12.80 12.05 12.30 0.0M
2022-02-28 13.35 13.40 12.20 12.65 0.0M
2022-02-25 14.15 14.55 13.00 13.35 0.0M
2022-02-24 15.00 15.00 13.95 14.00 0.0M
2022-02-23 17.80 18.00 17.60 17.90 0.0M
2022-02-22 17.80 18.00 17.50 17.85 0.0M
2022-02-21 18.30 19.30 17.00 18.00 0.0M
2022-02-18 18.55 18.55 17.60 18.05 0.0M
2022-02-17 18.55 18.60 17.90 18.00 0.0M
2022-02-16 19.55 19.55 18.30 18.30 0.0M
2022-02-15 18.55 19.15 18.55 18.95 0.0M
2022-02-14 18.70 18.80 17.40 18.60 0.0M
2022-02-11 18.90 19.25 18.65 18.95 0.0M
2022-02-10 20.00 20.00 18.65 19.10 0.0M
2022-02-09 19.40 19.95 19.30 19.70 0.0M
2022-02-08 20.30 20.90 18.60 19.50 0.0M
2022-02-07 20.60 20.70 19.85 20.30 0.0M
2022-02-04 20.90 21.00 20.80 20.90 0.0M
2022-02-03 21.50 21.50 21.00 21.40 0.0M
2022-02-02 22.00 22.20 21.80 21.80 0.0M
2022-02-01 21.20 22.10 21.20 21.50 0.0M
2022-01-31 21.20 21.60 21.20 21.20 0.0M
2022-01-28 21.20 21.50 21.10 21.20 0.0M
2022-01-27 20.90 21.80 20.90 21.20 0.0M
2022-01-26 21.00 21.90 20.70 21.90 0.0M
2022-01-25 21.30 21.70 20.50 20.90 0.0M
2022-01-24 22.60 22.60 20.50 20.90 0.0M
2022-01-21 22.80 23.50 22.40 23.00 0.0M
2022-01-20 23.10 24.00 22.40 22.90 0.1M
2022-01-19 23.40 23.60 22.10 23.60 0.0M
2022-01-18 22.80 23.40 22.70 23.40 0.0M
2022-01-17 22.70 22.90 22.60 22.90 0.0M
2022-01-14 22.30 23.50 22.10 22.80 0.0M
2022-01-13 22.00 22.60 21.70 22.30 0.0M
2022-01-12 21.20 21.50 21.00 21.20 0.0M
2022-01-11 21.00 21.20 21.00 21.20 0.0M
2022-01-10 21.20 21.20 20.70 21.00 0.0M
2022-01-07 21.20 21.20 21.00 21.10 0.0M
2022-01-05 21.20 21.30 21.00 21.20 0.0M
2022-01-04 21.00 21.20 20.80 21.00 0.0M
2022-01-03 20.90 21.10 20.10 21.00 0.0M