Norditek Group AB (NOTEK)

NOTEK
🏛️ スウェーデン →
12.95
最終更新: 2025-10-06
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 12.00 14.00 12.00 12.90 0.0M
2023-12-28 12.05 12.90 11.85 12.60 0.0M
2023-12-27 12.35 12.50 11.55 12.10 0.0M
2023-12-22 12.35 12.35 12.30 12.35 0.0M
2023-12-21 11.55 11.85 11.55 11.85 0.0M
2023-12-20 12.30 12.30 11.60 11.95 0.0M
2023-12-19 12.10 12.45 11.25 12.30 0.0M
2023-12-18 11.95 11.95 11.95 11.95 0.0M
2023-12-15 11.55 12.05 11.55 11.95 0.0M
2023-12-14 11.10 12.15 10.80 12.10 0.0M
2023-12-13 11.05 11.40 11.00 11.10 0.0M
2023-12-12 11.05 11.45 11.00 11.45 0.0M
2023-12-11 11.05 11.60 11.05 11.25 0.0M
2023-12-08 11.70 11.70 11.25 11.60 0.0M
2023-12-07 11.65 11.75 11.25 11.70 0.0M
2023-12-06 11.20 11.65 11.20 11.65 0.0M
2023-12-05 11.30 11.55 11.30 11.35 0.0M
2023-12-04 11.80 11.90 11.20 11.50 0.0M
2023-12-01 11.85 11.85 11.10 11.80 0.0M
2023-11-30 11.80 11.85 11.00 11.85 0.0M
2023-11-29 11.15 11.80 11.15 11.80 0.0M
2023-11-28 11.80 11.80 11.80 11.80 0.0M
2023-11-27 12.00 12.00 11.70 11.70 0.0M
2023-11-24 12.05 12.55 12.00 12.00 0.0M
2023-11-23 11.95 12.85 11.95 12.15 0.0M
2023-11-22 12.00 12.60 12.00 12.60 0.0M
2023-11-21 11.20 12.90 11.20 12.60 0.0M
2023-11-20 11.95 11.95 11.95 11.95 0.0M
2023-11-17 11.80 11.90 11.80 11.80 0.0M
2023-11-16 11.35 11.95 11.20 11.80 0.0M
2023-11-15 12.00 12.00 11.30 12.00 0.0M
2023-11-14 11.50 11.95 11.10 11.90 0.0M
2023-11-13 12.00 12.00 11.50 12.00 0.0M
2023-11-10 12.45 12.45 12.00 12.00 0.0M
2023-11-09 12.25 12.95 12.25 12.45 0.0M
2023-11-08 12.20 12.20 11.20 11.75 0.0M
2023-11-07 12.00 12.05 11.50 12.05 0.0M
2023-11-06 12.10 12.10 12.00 12.10 0.0M
2023-11-03 12.15 12.55 12.10 12.10 0.0M
2023-11-02 12.60 12.60 12.50 12.50 0.0M
2023-11-01 12.25 12.80 12.20 12.45 0.0M
2023-10-31 12.65 12.90 12.10 12.80 0.0M
2023-10-30 12.50 12.80 12.50 12.65 0.0M
2023-10-27 12.30 12.90 12.10 12.90 0.0M
2023-10-26 13.10 13.10 12.10 12.65 0.0M
2023-10-25 13.70 13.70 12.15 13.00 0.0M
2023-10-24 14.00 14.20 13.25 13.70 0.1M
2023-10-23 14.15 15.45 14.15 14.30 0.0M
2023-10-20 15.05 15.60 14.55 14.65 0.0M
2023-10-19 15.30 15.35 15.00 15.00 0.0M
2023-10-18 15.05 15.95 15.00 15.00 0.0M
2023-10-17 15.00 15.80 15.00 15.00 0.0M
2023-10-16 15.05 15.90 15.00 15.00 0.0M
2023-10-13 16.20 16.30 15.00 15.00 0.0M
2023-10-12 15.05 15.65 15.05 15.60 0.0M
2023-10-11 15.05 16.15 15.00 15.05 0.0M
2023-10-10 15.55 16.25 15.00 15.05 0.0M
2023-10-09 15.65 15.65 15.65 15.65 0.0M
2023-10-06 16.30 16.30 15.55 15.65 0.0M
2023-10-05 16.20 16.30 15.80 16.30 0.0M
2023-10-04 15.60 16.40 15.60 16.30 0.0M
2023-10-03 16.15 16.15 15.70 15.70 0.0M
2023-10-02 16.80 18.85 16.00 16.10 0.0M
2023-09-29 15.60 16.85 15.55 16.80 0.0M
2023-09-28 15.50 16.25 15.50 15.60 0.0M
2023-09-27 15.50 15.50 15.50 15.50 0.0M
2023-09-26 16.25 16.25 15.60 15.60 0.0M
2023-09-25 16.20 16.80 15.50 16.25 0.0M
2023-09-22 17.00 17.00 16.20 16.20 0.0M
2023-09-21 17.00 17.00 17.00 17.00 0.0M
2023-09-20 17.00 17.00 16.90 16.90 0.0M
2023-09-19 16.00 16.05 16.00 16.05 0.0M
2023-09-18 17.00 17.00 16.00 16.15 0.0M
2023-09-15 17.45 17.45 17.00 17.00 0.0M
2023-09-14 16.75 16.75 16.20 16.40 0.0M
2023-09-13 17.30 17.30 16.55 16.70 0.0M
2023-09-12 17.50 17.50 17.35 17.35 0.0M
2023-09-11 16.50 17.50 16.50 17.50 0.0M
2023-09-08 16.50 16.50 15.85 16.10 0.0M
2023-09-07 16.00 17.00 15.75 15.75 0.0M
2023-09-06 15.15 16.00 15.00 16.00 0.0M
2023-09-05 15.50 15.55 15.05 15.55 0.0M
2023-09-04 15.40 15.45 15.05 15.05 0.0M
2023-09-01 15.25 15.45 15.10 15.20 0.0M
2023-08-31 15.15 15.45 15.15 15.45 0.0M
2023-08-30 15.00 15.30 15.00 15.10 0.0M
2023-08-29 15.35 15.35 15.10 15.10 0.0M
2023-08-28 15.00 15.65 15.00 15.35 0.0M
2023-08-25 15.00 15.50 15.00 15.00 0.0M
2023-08-24 14.90 15.10 14.90 15.00 0.0M
2023-08-23 15.10 15.45 15.05 15.45 0.0M
2023-08-22 15.60 15.60 15.20 15.50 0.0M
2023-08-21 15.10 15.50 15.00 15.50 0.0M
2023-08-18 15.30 15.30 14.55 15.10 0.0M
2023-08-17 14.65 15.40 14.65 15.30 0.0M
2023-08-16 15.00 15.30 14.95 15.25 0.0M
2023-08-15 15.50 15.55 15.30 15.45 0.0M
2023-08-14 15.50 16.40 15.50 15.95 0.0M
2023-08-11 16.00 16.00 15.30 15.50 0.0M
2023-08-10 15.30 15.90 15.15 15.15 0.0M
2023-08-09 15.10 15.90 15.10 15.45 0.0M
2023-08-08 15.30 16.00 15.10 15.10 0.0M
2023-08-07 15.35 15.40 14.80 15.35 0.0M
2023-08-04 15.30 15.45 15.30 15.35 0.0M
2023-08-03 15.00 15.60 15.00 15.30 0.0M
2023-08-02 15.10 15.15 14.45 14.75 0.0M
2023-08-01 15.35 15.35 15.00 15.05 0.0M
2023-07-31 15.45 16.25 15.35 15.35 0.0M
2023-07-28 15.35 15.75 15.30 15.45 0.0M
2023-07-27 14.55 15.70 14.40 15.30 0.0M
2023-07-26 16.70 16.85 14.00 14.40 0.1M
2023-07-25 20.80 20.80 15.75 16.90 0.1M
2023-07-24 20.40 21.50 18.90 20.90 0.0M
2023-07-21 19.45 19.75 18.65 19.00 0.0M
2023-07-20 19.35 19.85 18.90 19.45 0.0M
2023-07-19 19.30 19.70 19.30 19.40 0.0M
2023-07-18 20.10 20.60 19.30 20.00 0.0M
2023-07-17 19.35 20.00 18.50 20.00 0.0M
2023-07-14 18.70 19.60 18.55 19.35 0.0M
2023-07-13 19.20 20.00 19.20 19.95 0.0M
2023-07-12 19.55 19.60 19.00 19.55 0.0M
2023-07-11 19.60 20.60 19.15 19.55 0.0M
2023-07-10 20.30 20.30 19.05 19.60 0.0M
2023-07-07 21.00 21.00 20.00 20.30 0.0M
2023-07-06 21.00 21.00 19.10 20.00 0.0M
2023-07-05 19.65 21.00 19.05 20.90 0.0M
2023-07-04 19.65 19.95 19.20 19.65 0.0M
2023-07-03 19.20 20.20 18.80 19.65 0.0M
2023-06-30 19.95 19.95 19.20 19.45 0.0M
2023-06-29 20.20 20.20 19.20 19.60 0.0M
2023-06-28 19.20 20.20 18.30 20.20 0.0M
2023-06-27 19.75 20.50 19.20 19.65 0.0M
2023-06-26 19.50 21.00 19.00 19.75 0.0M
2023-06-22 20.80 20.80 19.30 19.50 0.0M
2023-06-21 19.65 21.00 19.40 19.55 0.0M
2023-06-20 20.20 20.20 19.00 19.60 0.0M
2023-06-19 20.40 21.10 19.50 20.20 0.0M
2023-06-16 20.40 20.40 19.55 20.40 0.0M
2023-06-15 21.10 21.10 19.40 20.40 0.0M
2023-06-14 19.65 20.20 19.55 20.00 0.0M
2023-06-13 20.40 21.20 20.00 20.20 0.0M
2023-06-12 22.00 22.00 19.00 20.30 0.0M
2023-06-09 18.20 19.70 17.85 19.50 0.0M
2023-06-08 18.45 19.45 17.70 18.75 0.0M
2023-06-07 18.00 18.70 17.60 18.45 0.0M
2023-06-05 18.95 18.95 17.60 18.00 0.0M
2023-06-02 18.95 18.95 18.15 18.95 0.0M
2023-06-01 19.00 19.00 18.40 18.95 0.0M
2023-05-31 18.45 18.80 18.05 18.75 0.0M
2023-05-30 19.05 19.05 18.00 18.45 0.0M
2023-05-29 18.65 19.90 17.80 19.15 0.0M
2023-05-26 19.10 19.40 18.05 18.65 0.0M
2023-05-25 19.70 19.70 16.90 19.20 0.1M
2023-05-24 20.60 20.90 19.80 19.80 0.0M
2023-05-23 21.10 21.40 20.60 20.90 0.0M
2023-05-22 21.50 22.90 20.40 21.10 0.0M
2023-05-19 21.20 22.00 20.80 21.50 0.0M
2023-05-17 23.50 23.50 21.30 22.00 0.0M
2023-05-16 22.30 23.30 22.30 22.50 0.0M
2023-05-15 23.10 23.80 21.50 23.40 0.0M
2023-05-12 22.30 23.10 21.90 23.10 0.0M
2023-05-11 22.90 23.10 21.80 22.30 0.0M
2023-05-10 22.50 23.20 21.60 22.90 0.0M
2023-05-09 23.00 23.70 22.60 22.60 0.0M
2023-05-08 23.30 23.70 22.00 23.00 0.0M
2023-05-05 23.90 24.00 23.20 23.30 0.0M
2023-05-04 23.70 24.60 23.20 23.90 0.0M
2023-05-03 23.80 23.80 22.80 23.70 0.0M
2023-05-02 22.00 25.30 22.00 23.30 0.0M
2023-04-28 21.80 23.40 20.80 22.00 0.0M
2023-04-27 21.90 22.00 20.00 20.70 0.0M
2023-04-26 22.50 23.20 21.40 22.00 0.0M
2023-04-25 23.20 25.00 22.50 22.50 0.0M
2023-04-24 25.10 25.10 22.70 23.40 0.0M
2023-04-21 25.50 26.60 22.20 24.40 0.0M
2023-04-20 26.00 26.00 25.10 25.50 0.0M
2023-04-19 24.80 26.50 24.40 26.00 0.0M
2023-04-18 25.10 25.40 24.80 24.80 0.0M
2023-04-17 24.00 25.00 22.50 25.00 0.0M
2023-04-14 21.60 26.00 21.60 23.90 0.0M
2023-04-13 26.60 28.80 20.60 21.60 0.1M
2023-04-12 26.40 27.40 26.20 26.50 0.0M
2023-04-11 26.50 28.70 22.80 26.10 0.1M
2023-04-06 28.10 34.60 26.10 26.40 0.1M
2023-04-05 24.90 27.70 24.90 27.60 0.1M
2023-04-04 24.50 25.00 23.40 24.80 0.1M
2023-04-03 22.00 25.10 22.00 22.70 0.1M
2023-03-31 19.20 19.60 17.80 19.60 0.0M
2023-03-30 17.50 19.68 17.50 19.18 0.0M
2023-03-29 16.00 17.50 16.00 17.50 0.0M
2023-03-28 15.94 16.50 15.94 16.26 0.0M
2023-03-27 15.36 15.96 15.02 15.94 0.0M
2023-03-24 15.34 15.36 15.34 15.36 0.0M
2023-03-23 15.66 16.32 14.80 15.36 0.0M
2023-03-22 14.10 16.36 14.10 15.68 0.0M
2023-03-21 14.86 14.86 14.20 14.20 0.0M
2023-03-20 14.14 15.00 14.10 14.88 0.0M
2023-03-17 14.54 14.94 14.30 14.60 0.0M
2023-03-16 15.34 15.34 14.34 14.42 0.0M
2023-03-15 15.00 15.08 14.28 14.82 0.0M
2023-03-14 15.58 15.58 14.52 15.00 0.0M
2023-03-13 15.60 15.86 15.00 15.58 0.0M
2023-03-10 15.78 16.48 14.80 15.52 0.0M
2023-03-09 17.04 17.38 16.00 17.38 0.0M
2023-03-08 18.10 18.10 17.02 18.00 0.0M
2023-03-07 18.72 18.76 17.86 18.18 0.0M
2023-03-06 18.76 18.76 17.80 18.72 0.0M
2023-03-03 17.28 18.00 17.28 17.80 0.0M
2023-03-02 16.16 17.62 16.00 17.16 0.0M
2023-03-01 16.00 16.80 16.00 16.14 0.0M
2023-02-28 16.00 16.00 14.76 15.82 0.0M
2023-02-27 15.50 16.00 15.50 15.70 0.0M
2023-02-24 15.92 15.98 15.50 15.50 0.0M
2023-02-23 15.40 15.58 15.02 15.40 0.0M
2023-02-22 16.00 16.12 15.62 15.80 0.0M
2023-02-21 15.74 16.44 15.74 16.00 0.0M
2023-02-20 15.38 15.38 14.50 15.38 0.0M
2023-02-17 15.76 15.76 14.42 15.38 0.0M
2023-02-16 14.86 15.86 14.80 15.54 0.0M
2023-02-15 16.98 16.98 14.56 14.86 0.1M
2023-02-14 17.18 17.18 16.20 16.84 0.0M
2023-02-13 16.02 16.98 16.02 16.78 0.0M
2023-02-10 17.68 17.68 16.20 17.00 0.0M
2023-02-09 17.66 17.70 16.84 17.66 0.0M
2023-02-08 17.60 17.60 16.52 17.10 0.0M
2023-02-07 17.30 17.50 16.48 17.00 0.0M
2023-02-06 16.46 17.60 16.10 17.30 0.0M
2023-02-03 14.88 17.56 14.88 16.36 0.1M
2023-02-02 14.70 14.86 14.06 14.72 0.0M
2023-02-01 13.94 14.56 13.94 14.56 0.0M
2023-01-31 14.78 14.78 13.82 14.38 0.0M
2023-01-30 14.40 14.78 14.40 14.72 0.0M
2023-01-27 13.98 14.20 12.86 14.18 0.0M
2023-01-26 14.30 14.88 13.42 13.44 0.0M
2023-01-25 13.72 14.98 13.22 14.28 0.1M
2023-01-24 11.60 11.60 11.02 11.50 0.0M
2023-01-23 11.58 11.60 11.58 11.60 0.0M
2023-01-20 11.46 11.82 11.18 11.18 0.0M
2023-01-19 11.52 11.94 11.50 11.50 0.0M
2023-01-18 11.60 11.60 11.18 11.50 0.0M
2023-01-17 11.60 11.60 11.60 11.60 0.0M
2023-01-16 11.02 11.02 11.02 11.02 0.0M
2023-01-13 11.28 11.36 11.04 11.06 0.0M
2023-01-12 11.40 11.40 11.28 11.28 0.0M
2023-01-11 12.00 12.46 11.32 11.40 0.0M
2023-01-10 12.00 12.00 11.80 11.80 0.0M
2023-01-09 11.32 11.32 11.32 11.32 0.0M
2023-01-05 11.48 11.48 11.10 11.10 0.0M
2023-01-04 11.86 11.86 11.30 11.34 0.0M
2023-01-03 11.20 11.44 10.62 11.44 0.0M
2023-01-02 11.50 11.60 11.18 11.20 0.0M