Pierce Group AB (PIERCE)

PIERCE
🏛️ スウェーデン →
11.85
最終更新: 2025-10-03
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 55.80 56.69 55.31 55.80 0.0M
2021-12-29 55.80 56.69 55.80 55.80 0.1M
2021-12-28 55.80 59.70 55.31 55.31 0.0M
2021-12-27 53.93 59.95 53.93 55.80 0.1M
2021-12-23 53.68 53.93 51.41 53.85 0.0M
2021-12-22 52.95 53.60 50.35 53.60 0.0M
2021-12-21 51.65 53.68 51.24 52.87 0.0M
2021-12-20 51.65 51.65 51.24 51.65 0.0M
2021-12-17 49.21 51.98 49.21 51.65 0.0M
2021-12-16 51.08 52.06 46.04 48.80 0.1M
2021-12-15 51.41 51.41 48.80 51.08 0.0M
2021-12-14 50.35 52.79 48.80 51.41 0.3M
2021-12-13 47.91 50.35 47.91 50.35 0.0M
2021-12-10 50.43 54.09 47.91 47.91 0.0M
2021-12-09 48.97 50.43 48.97 50.43 0.0M
2021-12-08 50.43 51.24 50.02 50.84 0.0M
2021-12-07 56.21 56.21 50.02 50.02 0.0M
2021-12-06 56.37 56.37 50.11 50.11 0.0M
2021-12-03 56.12 56.94 56.04 56.37 0.0M
2021-12-02 57.02 57.02 54.90 56.53 0.1M
2021-12-01 58.56 59.38 52.87 58.16 0.0M
2021-11-30 46.28 58.56 45.55 58.56 0.0M
2021-11-29 46.45 50.02 42.87 49.54 0.0M
2021-11-26 47.18 47.18 44.66 46.45 0.0M
2021-11-25 42.13 48.15 41.48 47.01 0.0M
2021-11-24 43.68 45.47 42.13 44.82 0.0M
2021-11-23 44.57 46.93 43.52 44.25 0.1M
2021-11-22 47.18 47.18 44.33 44.57 0.6M
2021-11-19 43.27 47.18 43.11 47.18 0.2M
2021-11-18 43.92 44.57 43.44 43.84 0.3M
2021-11-17 45.55 45.55 43.11 44.01 0.0M
2021-11-16 47.18 47.18 44.41 47.10 0.0M
2021-11-15 44.74 49.05 44.74 47.18 0.0M
2021-11-12 43.92 52.06 42.70 44.74 0.0M
2021-11-11 43.92 44.49 43.84 44.09 0.3M
2021-11-10 43.52 44.01 43.52 43.84 0.0M
2021-11-09 46.53 46.69 40.83 43.52 0.0M
2021-11-08 42.70 48.89 40.26 46.77 0.0M
2021-11-05 42.38 42.38 42.38 42.38 0.0M
2021-11-04 41.89 42.30 41.65 42.30 0.0M
2021-11-03 44.49 44.49 41.56 41.89 0.0M
2021-11-02 42.70 45.96 42.70 44.49 0.2M
2021-11-01 44.41 45.96 40.91 42.34 0.1M
2021-10-29 42.70 45.55 42.62 45.55 0.1M
2021-10-28 46.20 46.20 44.09 45.55 0.0M
2021-10-27 44.33 47.42 43.52 46.28 0.0M
2021-10-26 47.91 47.91 44.33 44.66 0.3M
2021-10-25 47.91 47.91 45.55 47.18 0.0M
2021-10-22 47.99 47.99 46.36 47.91 0.0M
2021-10-21 47.26 47.99 44.90 47.99 0.2M
2021-10-20 46.12 48.23 46.12 47.18 1.0M
2021-10-19 45.96 48.80 45.55 46.53 0.6M
2021-10-18 47.99 48.80 42.30 45.55 0.0M
2021-10-15 51.16 51.16 48.40 48.40 0.0M
2021-10-14 48.80 52.22 48.72 48.72 0.0M
2021-10-13 48.80 49.21 45.63 48.72 0.0M
2021-10-12 49.62 49.62 48.80 48.80 0.0M
2021-10-11 49.62 50.84 46.36 49.54 0.0M
2021-10-08 50.51 51.24 49.62 49.62 0.1M
2021-10-07 50.43 51.24 49.62 49.62 0.1M
2021-10-06 51.65 51.65 48.97 50.43 0.0M
2021-10-05 52.71 52.71 51.49 51.65 0.3M
2021-10-04 55.23 55.23 51.24 52.71 0.0M
2021-10-01 56.21 60.60 53.20 56.12 0.0M
2021-09-30 57.02 58.24 56.78 57.02 0.0M
2021-09-29 60.27 60.92 56.94 56.94 0.0M
2021-09-28 59.70 61.49 56.94 56.94 0.0M
2021-09-27 61.01 61.66 59.62 59.70 0.3M
2021-09-24 59.38 61.66 58.56 61.01 0.0M
2021-09-23 60.52 60.52 58.56 59.38 0.0M
2021-09-22 58.56 60.11 58.56 60.11 0.0M
2021-09-21 58.56 60.52 58.56 58.56 0.0M
2021-09-20 58.56 61.49 58.56 58.56 0.0M
2021-09-17 60.11 60.19 58.40 58.40 0.0M
2021-09-16 61.82 61.82 59.22 60.19 0.0M
2021-09-15 62.06 62.06 61.01 61.82 0.0M
2021-09-14 63.36 63.36 62.06 62.06 0.5M
2021-09-13 62.63 63.36 62.63 63.36 0.0M
2021-09-10 67.02 67.02 62.63 62.63 0.0M
2021-09-09 63.45 66.78 62.96 63.61 0.0M
2021-09-08 62.63 63.45 62.63 63.45 0.0M
2021-09-07 62.71 63.28 62.63 63.12 0.0M
2021-09-06 62.79 64.99 61.17 62.71 0.0M
2021-09-03 67.35 67.35 62.79 62.79 0.0M
2021-09-02 67.19 67.19 64.75 64.75 0.1M
2021-09-01 66.62 67.19 61.74 67.19 0.0M
2021-08-31 62.63 67.19 61.41 66.62 0.1M
2021-08-30 60.76 63.28 60.68 62.47 0.0M
2021-08-27 60.44 62.47 60.44 60.52 0.0M
2021-08-26 58.81 61.41 58.81 60.44 0.0M
2021-08-25 58.97 61.41 58.97 59.38 0.0M
2021-08-24 57.26 61.17 57.18 58.97 0.0M
2021-08-23 60.60 60.60 56.37 57.75 0.0M
2021-08-20 61.25 62.31 59.30 60.19 0.0M
2021-08-19 61.98 62.71 61.01 61.25 0.1M
2021-08-18 63.04 63.93 62.39 63.28 0.0M
2021-08-17 62.96 64.26 62.23 62.55 0.0M
2021-08-16 64.42 64.75 63.45 64.26 0.1M
2021-08-13 63.69 64.26 63.69 64.26 0.0M
2021-08-12 65.80 65.89 63.53 63.53 0.0M
2021-08-11 65.07 66.29 64.42 65.80 0.4M
2021-08-10 67.19 67.19 65.32 66.70 0.0M
2021-08-09 68.90 68.90 65.07 67.11 0.0M
2021-08-06 65.97 66.94 65.15 66.70 0.0M
2021-08-05 65.89 67.92 64.10 67.67 0.0M
2021-08-04 62.47 65.89 61.90 65.89 0.0M
2021-08-03 63.77 63.77 62.63 62.71 0.0M
2021-08-02 65.40 65.40 62.63 63.77 0.0M
2021-07-30 64.26 65.40 63.45 65.40 0.0M
2021-07-29 64.91 64.91 61.74 64.26 0.0M
2021-07-28 69.14 69.14 65.07 65.07 0.0M
2021-07-27 70.68 70.68 64.50 65.07 0.5M
2021-07-26 74.83 74.83 70.77 73.12 0.0M
2021-07-23 74.83 74.83 68.33 72.88 0.0M
2021-07-22 70.60 70.60 69.14 69.95 0.0M
2021-07-21 69.30 71.58 69.14 70.52 0.0M
2021-07-20 67.59 72.88 64.58 69.30 0.0M
2021-07-19 69.87 69.87 66.54 67.59 0.0M
2021-07-16 70.93 74.43 69.95 69.95 0.0M
2021-07-15 75.65 75.65 69.22 70.85 0.0M
2021-07-14 72.39 75.65 72.39 75.65 0.0M
2021-07-13 75.00 75.00 69.30 72.07 0.0M
2021-07-12 73.45 79.63 73.45 75.08 0.0M
2021-07-09 73.21 73.61 71.58 73.21 0.0M
2021-07-08 71.66 74.02 71.58 73.21 0.0M
2021-07-07 71.58 72.88 71.17 71.58 0.0M
2021-07-06 70.28 72.39 70.28 71.58 0.0M
2021-07-05 68.49 71.58 68.49 70.28 0.0M
2021-07-02 66.86 68.49 66.05 68.49 0.0M
2021-07-01 65.64 67.19 65.07 66.05 0.0M
2021-06-30 65.07 66.13 65.07 65.56 0.0M
2021-06-29 65.72 66.54 65.07 66.13 0.0M
2021-06-28 67.35 68.90 65.07 65.64 0.0M
2021-06-24 66.70 68.24 66.29 67.02 0.0M
2021-06-23 65.32 66.62 65.07 65.23 0.0M
2021-06-22 65.07 66.62 65.07 65.32 0.0M
2021-06-21 65.07 65.89 64.75 64.75 0.0M
2021-06-18 65.89 65.89 65.07 65.07 0.0M
2021-06-17 65.15 65.97 65.07 65.89 0.0M
2021-06-16 69.14 69.14 65.72 66.37 0.0M
2021-06-15 65.89 73.21 65.89 67.51 0.0M
2021-06-14 67.51 68.73 63.28 65.72 0.1M
2021-06-11 68.16 68.73 67.51 68.24 0.0M
2021-06-10 69.14 69.22 67.51 68.16 0.0M
2021-06-09 70.44 71.25 69.14 69.14 0.0M
2021-06-08 69.46 71.58 69.14 70.77 0.0M
2021-06-07 68.41 70.36 68.41 69.46 0.0M
2021-06-04 71.58 73.94 69.95 71.58 0.0M
2021-06-03 72.80 73.21 69.87 71.58 0.0M
2021-06-02 73.86 75.16 70.52 72.80 0.0M
2021-06-01 75.24 75.24 71.66 73.61 0.1M
2021-05-31 69.14 75.81 65.15 75.81 0.1M
2021-05-28 69.14 69.46 69.14 69.14 0.0M
2021-05-27 70.20 70.20 69.14 69.14 0.0M
2021-05-26 71.17 71.17 67.67 69.46 0.0M
2021-05-25 67.76 70.68 67.76 69.14 0.0M
2021-05-24 67.35 67.76 63.12 67.76 0.0M
2021-05-21 63.93 67.76 63.77 67.35 0.1M
2021-05-20 65.48 65.48 62.96 63.93 0.1M
2021-05-19 65.64 69.14 63.12 65.48 0.0M
2021-05-18 61.90 68.24 61.90 66.37 0.1M
2021-05-17 65.40 65.40 62.06 64.10 0.4M
2021-05-14 65.07 67.51 64.75 65.40 0.1M
2021-05-12 65.07 67.02 65.07 65.07 0.0M
2021-05-11 67.84 68.73 64.91 65.07 0.0M
2021-05-10 67.51 68.73 67.02 67.84 0.0M
2021-05-07 68.33 69.14 66.86 67.51 0.2M
2021-05-06 69.14 70.68 68.81 68.81 0.0M
2021-05-05 66.21 69.87 66.21 67.51 0.0M
2021-05-04 69.14 71.42 66.21 66.21 0.0M
2021-05-03 71.09 71.09 67.51 69.14 0.0M
2021-04-30 71.25 71.25 68.33 71.09 0.0M
2021-04-29 70.60 72.39 69.63 71.25 0.2M
2021-04-28 70.93 72.88 70.77 70.77 0.0M
2021-04-27 72.23 73.21 69.95 70.77 0.0M
2021-04-26 70.60 72.23 68.65 69.30 0.1M
2021-04-23 65.89 68.16 64.26 65.07 0.1M
2021-04-22 64.10 65.72 64.10 65.07 0.0M
2021-04-21 65.89 66.05 63.45 64.10 0.0M
2021-04-20 65.89 75.00 65.72 65.72 0.0M
2021-04-19 71.58 71.58 65.23 65.89 0.0M
2021-04-16 64.91 66.70 64.75 65.40 0.0M
2021-04-15 64.58 66.70 63.93 64.75 0.1M
2021-04-14 66.54 66.54 63.12 64.58 0.1M
2021-04-13 61.33 66.70 61.33 65.40 0.0M
2021-04-12 63.28 65.23 61.17 61.17 0.1M
2021-04-09 64.26 64.26 63.12 63.28 0.3M
2021-04-08 65.89 66.70 63.61 64.58 0.0M
2021-04-07 68.16 68.16 65.23 65.89 0.1M
2021-04-06 62.47 68.81 62.14 65.07 0.0M
2021-04-01 65.07 66.70 60.19 61.66 0.0M
2021-03-31 64.26 64.42 61.82 64.26 0.1M
2021-03-30 60.84 64.26 58.56 63.77 0.1M
2021-03-29 58.57 61.00 58.56 60.30 0.5M
2021-03-26 56.12 58.56 55.88 58.56 2.0M