Linc AB (LIC)

LIC
🏛️ スウェーデン →
70.90
最終更新: 2025-09-30
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
2025-09-30 71.20 71.50 70.00 70.90 0.0M
2025-09-29 71.30 72.10 71.00 71.10 0.0M
2025-09-26 70.70 71.40 70.10 70.90 0.0M
2025-09-25 71.50 71.60 70.60 70.70 0.0M
2025-09-24 74.20 74.20 71.50 71.50 0.0M
2025-09-23 75.50 76.00 74.30 74.30 0.0M
2025-09-22 77.00 77.00 75.30 75.40 0.0M
2025-09-19 77.00 77.90 76.70 77.00 0.0M
2025-09-18 76.20 77.50 75.60 77.20 0.0M
2025-09-17 76.10 76.50 75.00 76.20 0.1M
2025-09-16 76.50 76.70 75.00 75.00 0.0M
2025-09-15 76.10 77.20 76.10 76.30 0.0M
2025-09-12 76.00 77.60 76.00 76.10 0.1M
2025-09-11 75.70 76.70 75.30 76.00 0.0M
2025-09-10 75.50 76.70 75.20 75.40 0.0M
2025-09-09 76.50 77.40 75.20 75.20 0.0M
2025-09-08 76.10 76.80 75.10 76.40 0.0M
2025-09-05 75.80 77.60 75.80 76.10 0.0M
2025-09-04 76.50 76.90 75.50 75.50 0.0M
2025-09-03 76.60 77.60 76.50 76.60 0.0M
2025-09-02 77.30 77.50 76.40 76.70 0.1M
2025-09-01 78.50 78.90 77.50 78.10 0.1M
2025-08-29 79.20 79.80 78.00 78.20 0.0M
2025-08-28 78.20 79.10 78.20 78.90 0.0M
2025-08-27 78.60 79.10 77.90 78.30 0.0M
2025-08-26 80.80 80.80 78.40 78.40 0.1M
2025-08-25 81.00 81.30 79.40 79.70 0.1M
2025-08-22 78.60 80.90 78.60 80.90 0.1M
2025-08-21 78.70 79.50 78.70 79.00 0.0M
2025-08-20 79.00 79.80 78.70 79.20 0.0M
2025-08-19 80.10 81.00 80.10 80.10 0.0M
2025-08-18 80.60 81.30 78.70 80.10 0.1M
2025-08-15 80.10 80.80 79.70 80.40 0.0M
2025-08-14 80.80 81.40 79.30 80.00 0.0M
2025-08-13 79.90 82.00 79.90 80.30 0.1M
2025-08-12 80.00 80.60 79.10 79.90 0.0M
2025-08-11 81.00 81.40 79.70 79.90 0.1M
2025-08-08 81.20 82.10 80.30 80.30 0.0M
2025-08-07 81.00 82.30 80.60 80.80 0.0M
2025-08-06 82.60 83.40 80.40 80.70 0.1M
2025-08-05 81.00 83.60 81.00 82.40 0.1M
2025-08-04 79.10 80.80 79.10 80.10 0.0M
2025-08-01 79.60 79.80 78.20 78.50 0.0M
2025-07-31 81.40 82.00 79.20 79.20 0.0M
2025-07-30 79.60 81.40 79.30 80.80 0.0M
2025-07-29 79.40 79.40 79.40 79.40 0.0M
2025-07-28 82.00 82.50 80.10 80.20 0.0M
2025-07-25 79.70 82.00 78.80 81.80 0.1M
2025-07-24 79.50 82.00 79.50 79.70 0.1M
2025-07-23 75.50 81.10 75.40 79.30 0.1M
2025-07-22 73.80 75.00 73.80 74.50 0.0M
2025-07-21 75.40 75.50 73.80 73.80 0.0M
2025-07-18 75.90 76.90 74.80 75.30 0.0M
2025-07-17 77.00 77.00 72.00 75.30 0.1M
2025-07-16 77.20 78.60 77.00 77.00 0.0M
2025-07-15 79.20 79.50 77.60 77.60 0.0M
2025-07-14 76.80 79.10 76.55 79.00 0.0M
2025-07-11 77.10 78.00 77.00 77.10 0.0M
2025-07-10 77.40 78.90 76.40 76.80 0.0M
2025-07-09 78.40 78.90 77.40 77.50 0.0M
2025-07-08 78.00 79.20 77.90 78.30 0.0M
2025-07-07 76.40 78.10 76.40 78.10 0.1M
2025-07-04 76.10 76.50 75.30 76.30 0.0M
2025-07-03 73.90 76.30 73.80 76.30 0.1M
2025-07-02 73.30 74.20 73.20 73.80 0.0M
2025-07-01 72.70 73.80 72.20 73.20 0.0M
2025-06-30 72.70 73.40 72.40 72.60 0.0M
2025-06-27 70.90 72.80 70.90 72.70 0.0M
2025-06-26 70.00 70.90 69.70 70.60 0.0M
2025-06-25 69.40 71.60 69.30 70.00 0.0M
2025-06-24 68.60 69.80 68.60 69.00 0.0M
2025-06-23 66.50 68.90 66.10 68.50 0.0M
2025-06-19 66.90 68.20 66.30 67.10 0.0M
2025-06-18 67.20 68.20 66.70 67.40 0.0M
2025-06-17 68.80 68.80 67.30 67.40 0.0M
2025-06-16 68.70 69.80 68.60 69.20 0.0M
2025-06-13 70.90 70.90 68.40 68.40 0.0M
2025-06-12 71.80 71.90 70.80 70.90 0.0M
2025-06-11 72.50 72.60 71.80 71.90 0.0M
2025-06-10 73.50 73.80 72.20 72.50 0.0M
2025-06-09 72.30 73.90 72.30 73.20 0.1M
2025-06-05 72.70 74.50 71.60 71.70 0.1M
2025-06-04 72.00 72.80 71.10 72.60 0.1M
2025-06-03 69.00 72.40 68.60 71.90 0.1M
2025-06-02 67.10 69.50 66.30 68.90 0.1M
2025-05-30 67.10 69.00 66.80 67.10 0.0M
2025-05-28 68.10 68.30 66.80 67.00 0.0M
2025-05-27 68.40 68.80 67.80 68.10 0.0M
2025-05-26 67.20 68.40 67.20 68.40 0.0M
2025-05-23 69.20 70.30 66.90 67.40 0.0M
2025-05-22 69.40 70.70 68.30 69.30 0.0M
2025-05-21 69.40 69.80 68.30 69.40 0.0M
2025-05-20 68.50 70.00 68.00 69.30 0.0M
2025-05-19 69.50 69.60 67.90 68.20 0.0M
2025-05-16 69.80 71.20 69.20 69.20 0.0M
2025-05-15 69.90 70.40 69.20 69.90 0.0M
2025-05-14 71.40 71.40 69.30 70.20 0.0M
2025-05-13 71.00 71.40 69.40 70.60 0.1M
2025-05-12 69.70 70.60 68.90 69.70 0.1M
2025-05-09 69.40 70.40 68.40 69.40 0.0M
2025-05-08 70.50 71.00 69.40 69.40 0.0M
2025-05-07 68.50 70.50 68.30 69.80 0.0M
2025-05-06 67.21 68.60 66.59 68.49 0.0M
2025-05-05 67.43 67.83 66.55 67.48 0.0M
2025-05-02 67.75 68.33 66.90 67.43 0.0M
2025-04-30 64.82 67.00 64.10 66.99 0.0M
2025-04-29 68.00 68.00 64.50 65.16 0.0M
2025-04-28 66.40 66.62 65.70 65.99 0.0M
2025-04-25 65.14 66.74 64.92 66.17 0.0M
2025-04-24 68.23 68.23 63.00 65.14 0.1M
2025-04-23 65.30 68.58 65.30 68.15 0.1M
2025-04-22 65.00 65.52 63.97 65.30 0.0M
2025-04-17 66.80 66.80 65.00 65.12 0.0M
2025-04-16 67.70 67.70 64.90 65.55 0.1M
2025-04-15 66.65 67.70 66.58 67.70 0.0M
2025-04-14 65.37 66.64 64.82 66.64 0.1M
2025-04-11 64.96 65.19 62.63 64.45 0.0M
2025-04-10 67.90 67.90 63.84 64.37 0.1M
2025-04-09 61.97 62.57 60.43 61.69 0.1M
2025-04-08 62.18 63.16 61.31 62.59 0.1M
2025-04-07 60.00 64.20 59.00 61.20 0.2M
2025-04-04 64.20 65.70 62.90 63.80 0.1M
2025-04-03 64.50 66.20 64.20 64.30 0.1M
2025-04-02 66.30 67.00 64.70 65.60 0.1M
2025-04-01 66.60 67.50 66.20 66.60 0.1M
2025-03-31 66.40 67.10 65.30 65.80 0.1M
2025-03-28 65.50 66.70 65.50 66.50 0.1M
2025-03-27 64.50 66.30 64.00 65.80 0.1M
2025-03-26 67.80 68.10 64.60 64.60 0.2M
2025-03-25 67.50 68.10 67.20 67.80 0.2M
2025-03-24 70.20 70.20 67.30 67.50 0.2M
2025-03-21 69.70 70.30 68.90 69.40 0.2M
2025-03-20 72.30 72.50 69.60 69.80 0.2M
2025-03-19 72.90 73.40 70.80 72.30 0.3M
2025-03-18 78.10 79.20 72.80 73.30 0.5M
2025-03-17 82.90 82.90 77.50 77.90 0.3M
2025-03-14 79.00 83.00 78.60 83.00 0.3M
2025-03-13 77.70 78.60 75.00 78.10 0.3M
2025-03-12 73.50 77.60 72.30 77.30 0.3M
2025-03-11 72.00 73.50 70.10 71.50 0.4M
2025-03-10 73.20 75.40 70.90 71.00 0.8M
2025-03-07 67.10 67.50 66.30 67.20 0.0M
2025-03-06 68.00 68.00 66.50 67.40 0.1M
2025-03-05 68.00 69.00 67.30 67.50 0.1M
2025-03-04 70.60 70.60 67.10 67.80 0.1M
2025-03-03 72.00 72.40 70.60 71.20 0.1M
2025-02-28 72.00 72.60 71.10 72.00 0.0M
2025-02-27 72.80 72.80 71.70 72.00 0.0M
2025-02-26 72.90 73.40 72.00 73.00 0.1M
2025-02-25 72.30 73.60 72.10 72.80 0.1M
2025-02-24 73.00 73.10 71.50 71.80 0.1M
2025-02-21 73.10 73.90 72.70 73.00 0.0M
2025-02-20 73.60 74.40 73.00 73.10 0.1M
2025-02-19 75.00 75.00 73.10 73.60 0.1M
2025-02-18 75.00 76.00 74.30 75.20 0.1M
2025-02-17 74.00 75.60 73.60 75.10 0.1M
2025-02-14 74.90 74.90 73.60 74.00 0.1M
2025-02-13 73.50 75.40 73.40 75.00 0.1M
2025-02-12 74.80 74.90 72.60 73.10 0.1M
2025-02-11 74.70 75.00 73.80 74.90 0.0M
2025-02-10 75.00 75.80 74.40 74.90 0.0M
2025-02-07 77.50 78.00 75.00 75.50 0.1M
2025-02-06 77.10 78.20 77.00 78.00 0.0M
2025-02-05 76.40 77.20 75.80 77.10 0.0M
2025-02-04 77.00 77.60 75.80 76.50 0.1M
2025-02-03 77.00 77.80 75.00 76.80 0.1M
2025-01-31 76.60 78.40 76.50 78.40 0.3M
2025-01-30 76.10 77.10 76.10 76.40 0.0M
2025-01-29 77.40 77.40 75.70 75.80 0.1M
2025-01-28 76.10 76.90 76.00 76.00 0.0M
2025-01-27 78.40 78.90 75.40 75.90 0.1M
2025-01-24 77.10 78.40 77.10 78.30 0.1M
2025-01-23 78.80 79.10 75.70 76.60 0.2M
2025-01-22 79.00 80.60 78.50 79.50 0.1M
2025-01-21 76.10 78.70 75.90 78.40 0.1M
2025-01-20 78.00 78.40 75.10 76.00 0.3M
2025-01-17 88.00 88.00 76.90 77.30 0.7M
2025-01-16 92.50 94.30 92.10 94.00 0.0M
2025-01-15 90.00 92.50 90.00 92.20 0.0M
2025-01-14 92.30 92.50 89.70 90.00 0.0M
2025-01-13 91.40 91.80 89.50 90.20 0.1M
2025-01-10 96.90 96.90 91.20 91.40 0.1M
2025-01-09 95.80 97.00 95.00 96.90 0.2M
2025-01-08 93.80 95.90 93.00 95.50 0.1M
2025-01-07 91.30 94.80 91.30 93.80 0.2M
2025-01-03 90.70 90.90 89.20 90.60 0.0M
2025-01-02 87.10 90.80 87.10 90.70 0.1M