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
2023-12-29 65.00 65.50 63.50 64.60 0.0M
2023-12-28 65.40 67.40 63.70 64.00 0.0M
2023-12-27 67.50 67.70 65.10 65.40 0.0M
2023-12-22 65.50 69.40 65.10 67.50 0.1M
2023-12-21 63.10 65.50 63.10 65.50 0.1M
2023-12-20 61.90 62.20 60.10 61.70 0.0M
2023-12-19 61.40 63.40 61.40 62.00 0.0M
2023-12-18 61.20 61.80 59.30 61.40 0.0M
2023-12-15 60.00 62.00 59.90 61.20 0.0M
2023-12-14 58.90 60.60 58.80 60.00 0.0M
2023-12-13 57.80 59.60 57.70 58.90 0.0M
2023-12-12 58.40 58.40 57.10 57.80 0.0M
2023-12-11 56.70 59.30 56.20 58.40 0.0M
2023-12-08 55.00 57.20 54.70 57.20 0.0M
2023-12-07 54.20 55.50 54.20 55.40 0.0M
2023-12-06 54.60 54.70 54.00 54.20 0.0M
2023-12-05 53.90 54.30 53.50 54.00 0.0M
2023-12-04 53.90 54.00 53.20 53.90 0.0M
2023-12-01 54.00 54.40 53.30 53.90 0.0M
2023-11-30 54.20 54.20 52.80 54.00 0.0M
2023-11-29 54.30 54.30 53.30 53.90 0.0M
2023-11-28 53.80 53.90 52.20 53.20 0.0M
2023-11-27 54.00 54.20 52.50 53.00 0.1M
2023-11-24 55.00 55.00 53.80 54.20 0.1M
2023-11-23 52.60 53.90 52.60 53.90 0.0M
2023-11-22 53.20 53.60 52.20 52.80 0.0M
2023-11-21 53.80 53.80 52.40 53.00 0.0M
2023-11-20 54.90 54.90 53.10 53.70 0.0M
2023-11-17 54.30 55.80 53.30 54.90 0.0M
2023-11-16 54.20 54.80 53.40 53.60 0.0M
2023-11-15 55.30 55.30 53.30 54.20 0.1M
2023-11-14 56.00 56.00 54.40 54.80 1.2M
2023-11-13 56.00 56.00 53.80 55.10 0.0M
2023-11-10 56.60 57.10 54.00 55.00 0.0M
2023-11-09 58.00 58.50 56.10 56.30 0.0M
2023-11-08 58.80 59.40 58.00 58.00 0.0M
2023-11-07 61.50 61.90 58.80 58.80 0.0M
2023-11-06 65.00 65.00 61.30 62.20 0.0M
2023-11-03 62.40 63.10 62.30 63.00 0.0M
2023-11-02 62.00 63.10 62.00 62.40 0.0M
2023-11-01 63.40 63.40 62.00 62.00 0.0M
2023-10-31 61.00 63.40 60.60 63.40 0.0M
2023-10-30 62.00 62.40 60.90 61.00 0.0M
2023-10-27 58.90 62.00 58.90 61.70 0.0M
2023-10-26 61.70 61.70 58.60 58.90 0.0M
2023-10-25 60.00 62.10 59.40 61.70 0.0M
2023-10-24 54.00 59.40 53.90 59.30 0.0M
2023-10-23 54.00 54.30 53.10 53.50 0.0M
2023-10-20 54.20 55.00 53.30 54.00 0.0M
2023-10-19 55.40 55.40 53.90 54.20 0.0M
2023-10-18 57.00 57.50 55.00 55.40 0.0M
2023-10-17 58.30 58.40 57.00 57.00 0.0M
2023-10-16 59.90 59.90 58.30 58.40 0.0M
2023-10-13 61.70 61.70 59.30 60.00 0.0M
2023-10-12 61.20 61.90 61.10 61.70 0.0M
2023-10-11 60.50 61.10 60.20 61.10 0.1M
2023-10-10 60.20 61.20 60.10 60.60 0.0M
2023-10-09 60.80 60.80 59.90 60.20 0.0M
2023-10-06 60.50 61.40 60.20 60.80 0.0M
2023-10-05 61.00 61.00 60.00 60.20 0.0M
2023-10-04 61.50 62.10 60.70 61.00 0.0M
2023-10-03 62.00 62.00 60.80 61.50 0.0M
2023-10-02 61.30 62.00 60.80 62.00 0.0M
2023-09-29 61.20 61.90 61.20 61.30 0.0M
2023-09-28 62.60 62.60 60.70 61.20 0.0M
2023-09-27 61.10 61.30 60.20 61.00 0.0M
2023-09-26 63.10 63.50 59.90 60.70 0.0M
2023-09-25 64.10 64.90 62.30 62.90 0.0M
2023-09-22 65.20 65.40 63.60 64.10 0.0M
2023-09-21 62.50 66.30 62.50 65.20 0.1M
2023-09-20 62.30 63.80 62.10 63.80 0.0M
2023-09-19 63.00 64.71 61.60 61.90 0.0M
2023-09-18 62.10 64.79 62.10 62.60 0.0M
2023-09-15 61.90 62.00 61.00 62.00 0.0M
2023-09-14 61.70 63.50 61.10 61.80 0.0M
2023-09-13 62.70 63.30 61.70 61.70 0.0M
2023-09-12 62.60 63.00 62.10 62.70 0.0M
2023-09-11 62.40 63.00 61.80 62.90 0.0M
2023-09-08 62.90 63.00 61.70 62.40 0.0M
2023-09-07 62.20 63.00 61.70 62.90 0.0M
2023-09-06 62.60 63.60 62.00 62.20 0.0M
2023-09-05 64.60 65.10 62.80 62.90 0.0M
2023-09-04 63.80 65.80 63.80 65.80 0.0M
2023-09-01 65.90 65.90 64.00 64.70 0.0M
2023-08-31 66.90 67.30 65.00 65.90 0.0M
2023-08-30 69.00 69.00 66.30 66.90 0.0M
2023-08-29 66.50 68.70 64.00 68.40 0.0M
2023-08-28 68.70 68.70 66.00 66.50 0.0M
2023-08-25 69.00 69.00 66.20 67.70 0.0M
2023-08-24 67.10 68.80 66.60 66.90 0.0M
2023-08-23 66.60 68.70 65.20 67.10 0.0M
2023-08-22 65.40 66.70 65.20 66.60 0.0M
2023-08-21 65.00 66.70 63.20 65.40 0.0M
2023-08-18 63.10 66.10 63.10 65.30 0.0M
2023-08-17 65.60 66.40 63.20 63.50 0.0M
2023-08-16 68.00 68.00 66.80 66.80 0.0M
2023-08-15 69.60 69.60 67.80 67.90 0.0M
2023-08-14 72.30 72.30 69.40 69.60 0.0M
2023-08-11 73.00 74.90 72.00 72.30 0.0M
2023-08-10 70.60 72.50 70.60 72.40 0.0M
2023-08-09 66.60 71.40 66.60 70.60 0.1M
2023-08-08 67.10 67.90 65.70 66.50 0.0M
2023-08-07 66.80 67.90 66.40 67.10 0.0M
2023-08-04 68.80 68.80 66.20 66.80 0.0M
2023-08-03 69.80 69.80 67.80 68.50 0.0M
2023-08-02 75.50 75.50 69.80 69.80 0.0M
2023-08-01 70.10 74.00 70.10 73.40 0.0M
2023-07-31 67.90 71.90 66.70 70.10 0.0M
2023-07-28 64.60 67.00 64.60 66.30 0.0M
2023-07-27 64.60 65.10 64.20 64.60 0.0M
2023-07-26 62.40 66.40 61.00 64.30 0.0M
2023-07-25 63.00 63.00 62.10 62.40 0.0M
2023-07-24 63.80 64.70 63.00 63.10 0.0M
2023-07-21 62.00 64.90 61.80 63.80 0.0M
2023-07-20 61.70 64.60 61.50 64.40 0.0M
2023-07-19 63.00 63.00 61.30 61.70 0.0M
2023-07-18 63.00 63.00 60.90 62.40 0.0M
2023-07-17 60.40 62.10 60.40 61.60 0.0M
2023-07-14 60.90 61.00 59.80 60.40 0.0M
2023-07-13 59.80 61.30 59.30 60.90 0.0M
2023-07-12 61.20 61.20 58.50 60.00 0.0M
2023-07-11 60.50 61.40 60.50 61.30 0.0M
2023-07-10 60.60 60.60 60.10 60.50 0.0M
2023-07-07 61.50 61.50 60.30 60.80 0.0M
2023-07-06 63.00 63.00 60.10 61.50 0.0M
2023-07-05 61.50 62.80 61.50 62.70 0.0M
2023-07-04 62.90 62.90 62.40 62.80 0.0M
2023-07-03 64.10 64.80 62.00 62.90 0.0M
2023-06-30 63.50 63.50 62.40 63.10 0.0M
2023-06-29 63.90 64.00 63.10 63.50 0.0M
2023-06-28 64.80 64.90 63.80 63.80 0.0M
2023-06-27 66.00 67.30 64.60 64.70 0.0M
2023-06-26 65.90 67.40 64.50 66.90 0.0M
2023-06-22 64.50 66.60 63.10 65.90 0.0M
2023-06-21 66.90 66.90 64.10 65.00 0.0M
2023-06-20 67.40 67.60 64.40 67.00 0.0M
2023-06-19 70.00 70.00 64.80 67.00 0.0M
2023-06-16 72.10 73.80 71.00 71.30 0.0M
2023-06-15 69.70 73.70 68.20 72.10 0.0M
2023-06-14 69.00 69.70 66.80 69.70 0.0M
2023-06-13 67.00 69.20 63.00 69.00 0.0M
2023-06-12 63.30 66.00 62.00 66.00 0.0M
2023-06-09 63.00 63.50 62.70 63.30 0.0M
2023-06-08 63.60 63.60 62.60 63.30 0.0M
2023-06-07 63.90 63.90 63.20 63.60 0.0M
2023-06-05 67.90 67.90 63.20 63.90 0.0M
2023-06-02 67.90 71.00 67.80 67.90 0.0M
2023-06-01 70.60 73.10 67.00 67.80 0.0M
2023-05-31 72.50 72.50 69.50 70.60 0.0M
2023-05-30 75.00 75.10 72.00 74.10 0.0M
2023-05-29 77.00 77.90 72.70 74.40 0.0M
2023-05-26 78.50 79.00 76.50 77.90 0.0M
2023-05-25 75.80 79.00 75.40 78.30 0.0M
2023-05-24 76.00 76.80 74.70 75.40 0.0M
2023-05-23 75.10 75.30 72.70 75.30 0.0M
2023-05-22 72.00 75.90 72.00 72.70 0.0M
2023-05-19 69.00 74.60 68.00 71.10 0.0M
2023-05-17 66.50 69.40 65.80 65.90 0.0M
2023-05-16 71.20 71.20 66.40 68.50 0.0M
2023-05-15 70.20 72.60 69.20 71.20 0.0M
2023-05-12 68.60 70.20 68.60 70.20 0.0M
2023-05-11 67.60 69.00 66.60 68.60 0.0M
2023-05-10 67.10 68.00 66.30 67.60 0.0M
2023-05-09 66.50 67.20 65.30 67.10 0.0M
2023-05-08 67.10 67.40 65.40 66.50 0.0M
2023-05-05 66.00 67.80 65.00 67.10 0.0M
2023-05-04 64.30 66.00 64.00 66.00 0.0M
2023-05-03 63.10 64.70 63.10 63.90 0.0M
2023-05-02 64.00 64.00 63.00 63.10 0.0M
2023-04-28 64.20 64.90 63.10 64.00 0.0M
2023-04-27 64.00 65.50 63.20 64.20 0.0M
2023-04-26 64.40 64.50 63.30 64.00 0.0M
2023-04-25 64.20 64.50 63.10 64.40 0.0M
2023-04-24 65.00 65.10 62.60 64.20 0.0M
2023-04-21 63.50 64.70 63.10 64.00 0.0M
2023-04-20 61.00 63.40 60.10 63.10 0.1M
2023-04-19 60.30 61.30 58.60 60.00 0.0M
2023-04-18 60.50 60.90 59.00 60.40 0.0M
2023-04-17 62.40 62.40 60.40 60.50 0.0M
2023-04-14 61.40 62.30 60.20 62.20 0.0M
2023-04-13 60.90 61.40 59.50 61.40 0.0M
2023-04-12 61.00 62.40 60.00 60.90 0.0M
2023-04-11 60.70 61.70 60.40 61.00 0.0M
2023-04-06 59.00 60.90 58.60 60.30 0.0M
2023-04-05 60.00 60.00 58.50 59.00 0.0M
2023-04-04 60.90 61.00 59.30 59.90 0.0M
2023-04-03 58.60 61.00 58.60 60.80 0.0M
2023-03-31 60.00 61.00 57.95 60.50 0.0M
2023-03-30 59.25 61.00 58.85 59.00 0.0M
2023-03-29 60.00 60.00 58.00 59.25 0.0M
2023-03-28 60.35 61.15 58.80 59.00 0.0M
2023-03-27 60.05 62.20 60.00 60.35 0.0M
2023-03-24 62.55 63.00 61.15 62.25 0.0M
2023-03-23 61.80 63.05 60.55 62.55 0.0M
2023-03-22 61.10 62.40 61.10 62.25 0.0M
2023-03-21 62.40 62.40 60.90 61.10 0.0M
2023-03-20 63.00 64.30 60.50 62.40 0.0M
2023-03-17 66.45 66.45 63.00 64.30 0.0M
2023-03-16 67.10 67.10 63.60 65.30 0.0M
2023-03-15 68.30 68.30 64.10 67.10 0.0M
2023-03-14 66.80 68.35 65.25 68.30 0.0M
2023-03-13 64.00 68.35 63.35 66.80 0.0M
2023-03-10 65.50 65.65 63.45 64.00 0.0M
2023-03-09 67.00 67.25 65.15 65.60 0.0M
2023-03-08 67.45 67.45 66.90 67.00 0.0M
2023-03-07 67.70 68.35 67.20 67.45 0.0M
2023-03-06 67.75 68.70 67.50 67.70 0.0M
2023-03-03 68.70 69.35 67.00 69.00 0.0M
2023-03-02 68.50 69.65 67.75 68.70 0.0M
2023-03-01 69.00 70.45 66.15 68.55 0.0M
2023-02-28 71.35 71.35 68.85 69.70 0.0M
2023-02-27 72.75 73.15 70.75 71.35 0.0M
2023-02-24 71.65 72.75 70.45 72.75 0.0M
2023-02-23 68.80 72.75 68.80 69.75 0.0M
2023-02-22 67.15 68.95 67.15 68.80 0.0M
2023-02-21 67.25 67.85 66.20 67.15 0.0M
2023-02-20 68.70 68.95 67.20 68.05 0.0M
2023-02-17 68.35 70.00 67.50 68.70 0.0M
2023-02-16 69.30 69.30 68.00 68.45 0.0M
2023-02-15 69.55 70.60 69.00 69.30 0.0M
2023-02-14 68.00 70.50 68.00 69.55 0.0M
2023-02-13 69.10 70.50 68.65 70.50 0.0M
2023-02-10 69.90 70.55 68.55 69.05 0.0M
2023-02-09 69.30 72.80 68.15 69.90 0.0M
2023-02-08 70.70 72.40 68.75 72.20 0.0M
2023-02-07 70.35 72.50 66.85 68.25 0.0M
2023-02-06 74.00 75.00 70.50 70.50 0.0M
2023-02-03 74.15 74.70 73.30 74.00 0.0M
2023-02-02 74.00 75.00 72.85 74.15 0.0M
2023-02-01 73.45 74.00 71.60 74.00 0.0M
2023-01-31 73.25 73.85 72.00 73.45 0.0M
2023-01-30 77.00 77.00 70.40 73.25 0.0M
2023-01-27 75.00 75.20 72.05 73.45 0.0M
2023-01-26 75.60 76.00 73.10 74.30 0.0M
2023-01-25 79.35 80.40 74.80 76.00 0.1M
2023-01-24 78.00 80.00 77.70 79.35 0.0M
2023-01-23 75.15 79.55 75.15 78.00 0.0M
2023-01-20 73.00 76.60 73.00 74.85 0.2M
2023-01-19 73.80 74.40 71.10 71.75 0.0M
2023-01-18 72.95 75.15 72.95 74.40 0.0M
2023-01-17 74.00 74.70 71.60 72.55 0.0M
2023-01-16 70.00 74.75 69.10 74.05 0.0M
2023-01-13 71.00 71.00 69.05 70.15 0.0M
2023-01-12 69.00 72.00 69.00 71.05 0.0M
2023-01-11 67.80 69.45 66.85 68.55 0.0M
2023-01-10 66.00 68.00 64.85 67.70 0.0M
2023-01-09 62.45 67.85 61.75 66.00 0.0M
2023-01-05 61.00 62.45 61.00 62.45 0.0M
2023-01-04 60.50 61.00 59.60 61.00 0.0M
2023-01-03 59.60 61.30 59.35 59.60 0.0M
2023-01-02 59.35 61.55 59.00 59.10 0.0M