Pihlajalinna Oy (PIHLIS)

PIHLIS
🏛️ フィンランド →
16.05
最終更新: 2025-09-26
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 7.07 7.12 7.03 7.06 0.0M
2023-12-28 7.10 7.12 7.05 7.06 0.0M
2023-12-27 7.14 7.22 7.03 7.12 0.0M
2023-12-22 7.17 7.20 7.09 7.13 0.0M
2023-12-21 6.97 7.17 6.97 7.10 0.0M
2023-12-20 6.97 7.03 6.97 7.02 0.0M
2023-12-19 6.92 6.99 6.92 6.95 0.1M
2023-12-18 6.93 6.99 6.92 6.92 0.0M
2023-12-15 6.97 7.00 6.93 6.93 0.0M
2023-12-14 6.97 7.01 6.95 6.97 0.0M
2023-12-13 6.98 6.98 6.93 6.97 0.0M
2023-12-12 7.01 7.01 6.97 6.98 0.0M
2023-12-11 7.00 7.01 6.90 7.01 0.0M
2023-12-08 7.04 7.05 6.95 7.00 0.0M
2023-12-07 7.00 7.00 6.95 7.00 0.0M
2023-12-05 6.99 7.05 6.96 7.04 0.0M
2023-12-04 7.05 7.05 6.92 7.00 0.0M
2023-12-01 7.10 7.18 7.00 7.06 0.0M
2023-11-30 7.14 7.17 7.10 7.17 0.0M
2023-11-29 7.15 7.17 7.10 7.16 0.0M
2023-11-28 7.32 7.32 7.10 7.18 0.0M
2023-11-27 7.38 7.40 7.35 7.36 0.0M
2023-11-24 7.47 7.47 7.35 7.40 0.0M
2023-11-23 7.55 7.55 7.41 7.48 0.0M
2023-11-22 7.56 7.62 7.41 7.55 0.0M
2023-11-21 7.73 7.73 7.56 7.56 0.0M
2023-11-20 7.55 7.75 7.55 7.73 0.0M
2023-11-17 7.55 7.79 7.54 7.75 0.0M
2023-11-16 7.68 7.68 7.41 7.55 0.0M
2023-11-15 7.71 7.95 7.60 7.63 0.0M
2023-11-14 7.70 7.79 7.40 7.75 0.0M
2023-11-13 7.80 7.80 7.70 7.70 0.0M
2023-11-10 7.70 7.81 7.41 7.63 0.0M
2023-11-09 7.40 7.76 7.40 7.70 0.0M
2023-11-08 7.26 7.40 7.16 7.40 0.0M
2023-11-07 7.30 7.33 7.15 7.33 0.0M
2023-11-06 7.41 7.41 7.16 7.35 0.0M
2023-11-03 7.45 7.66 7.25 7.40 0.0M
2023-11-02 7.39 7.39 7.25 7.39 0.0M
2023-11-01 7.39 7.40 7.35 7.39 0.0M
2023-10-31 7.08 7.36 7.08 7.35 0.0M
2023-10-30 7.37 7.37 7.30 7.36 0.0M
2023-10-27 7.37 7.37 7.30 7.30 0.0M
2023-10-26 7.28 7.37 7.23 7.35 0.0M
2023-10-25 7.26 7.30 7.21 7.30 0.0M
2023-10-24 7.37 7.37 7.18 7.37 0.0M
2023-10-23 7.25 7.44 7.20 7.37 0.0M
2023-10-20 7.49 7.51 7.26 7.45 0.0M
2023-10-19 7.50 7.63 7.39 7.42 0.0M
2023-10-18 7.43 7.57 7.20 7.50 0.0M
2023-10-17 7.45 7.64 7.42 7.47 0.0M
2023-10-16 7.95 7.95 7.07 7.42 0.0M
2023-10-13 7.94 7.95 7.90 7.95 0.0M
2023-10-12 7.88 7.95 7.70 7.94 0.0M
2023-10-11 7.69 7.88 7.65 7.88 0.0M
2023-10-10 7.76 7.98 7.60 7.70 0.0M
2023-10-09 8.00 8.00 7.73 7.73 0.0M
2023-10-06 7.90 7.96 7.77 7.91 0.0M
2023-10-05 7.96 8.00 7.88 7.88 0.0M
2023-10-04 7.95 8.07 7.89 8.06 0.0M
2023-10-03 7.92 8.06 7.92 7.95 0.0M
2023-10-02 8.11 8.11 7.92 7.92 0.0M
2023-09-29 8.16 8.17 8.02 8.11 0.0M
2023-09-28 8.16 8.17 8.07 8.16 0.0M
2023-09-27 8.07 8.17 8.01 8.08 0.0M
2023-09-26 8.20 8.20 8.02 8.07 0.0M
2023-09-25 8.13 8.15 7.96 8.15 0.0M
2023-09-22 7.91 8.15 7.91 8.15 0.0M
2023-09-21 7.79 8.09 7.79 8.05 0.0M
2023-09-20 7.80 8.01 7.78 7.84 0.0M
2023-09-19 7.75 7.80 7.62 7.80 0.0M
2023-09-18 7.76 7.77 7.64 7.70 0.0M
2023-09-15 7.80 7.86 7.80 7.80 0.0M
2023-09-14 7.77 7.89 7.77 7.85 0.0M
2023-09-13 7.80 7.89 7.77 7.77 0.0M
2023-09-12 7.90 7.93 7.77 7.80 0.0M
2023-09-11 7.80 7.94 7.80 7.90 0.0M
2023-09-08 7.84 7.90 7.77 7.80 0.0M
2023-09-07 7.96 7.96 7.84 7.84 0.0M
2023-09-06 8.00 8.00 7.96 8.00 0.0M
2023-09-05 8.10 8.10 8.00 8.00 0.0M
2023-09-04 8.00 8.10 8.00 8.10 0.0M
2023-09-01 8.10 8.10 7.91 8.00 0.0M
2023-08-31 8.01 8.05 7.90 8.05 0.0M
2023-08-30 8.17 8.18 8.03 8.04 0.0M
2023-08-29 8.13 8.13 7.97 8.00 0.0M
2023-08-28 8.20 8.28 8.08 8.10 0.0M
2023-08-25 8.20 8.30 8.20 8.22 0.0M
2023-08-24 8.15 8.27 8.13 8.20 0.0M
2023-08-23 8.19 8.21 8.15 8.17 0.0M
2023-08-22 8.20 8.30 8.15 8.30 0.0M
2023-08-21 8.20 8.30 8.20 8.30 0.0M
2023-08-18 8.15 8.27 8.12 8.20 0.0M
2023-08-17 7.92 8.29 7.92 8.29 0.0M
2023-08-16 7.91 7.99 7.87 7.91 0.0M
2023-08-15 8.13 8.13 7.80 7.91 0.0M
2023-08-14 8.22 8.24 8.04 8.13 0.0M
2023-08-11 8.23 8.70 8.21 8.21 0.0M
2023-08-10 8.24 8.69 8.23 8.56 0.0M
2023-08-09 8.44 8.44 8.23 8.26 0.0M
2023-08-08 8.69 8.69 8.40 8.44 0.0M
2023-08-07 8.27 8.89 8.27 8.34 0.0M
2023-08-04 8.40 8.40 8.25 8.26 0.0M
2023-08-03 8.52 8.53 8.37 8.40 0.0M
2023-08-02 8.50 8.70 8.48 8.64 0.0M
2023-08-01 8.64 8.80 8.60 8.70 0.0M
2023-07-31 8.78 8.78 8.45 8.64 0.0M
2023-07-28 8.72 8.79 8.61 8.78 0.0M
2023-07-27 8.70 8.72 8.61 8.72 0.0M
2023-07-26 8.55 8.72 8.45 8.45 0.0M
2023-07-25 8.47 8.55 8.34 8.55 0.0M
2023-07-24 8.56 8.58 8.47 8.50 0.0M
2023-07-21 8.58 8.70 8.54 8.54 0.0M
2023-07-20 8.59 9.01 8.59 8.86 0.0M
2023-07-19 8.57 8.62 8.46 8.59 0.0M
2023-07-18 8.86 8.88 8.60 8.70 0.0M
2023-07-17 9.01 9.01 8.82 8.86 0.0M
2023-07-14 9.12 9.12 8.95 9.01 0.0M
2023-07-13 9.21 9.21 9.07 9.12 0.0M
2023-07-12 9.10 9.14 8.95 9.14 0.0M
2023-07-11 9.30 9.30 9.09 9.23 0.0M
2023-07-10 9.10 9.30 9.10 9.30 0.0M
2023-07-07 9.13 9.20 9.10 9.20 0.0M
2023-07-06 9.30 9.30 9.10 9.20 0.0M
2023-07-05 9.33 9.33 9.09 9.30 0.0M
2023-07-04 9.16 9.35 9.10 9.35 0.0M
2023-07-03 9.38 9.40 9.19 9.37 0.0M
2023-06-30 9.39 9.40 9.27 9.39 0.0M
2023-06-29 9.26 9.40 8.92 9.26 0.0M
2023-06-28 9.22 9.27 9.10 9.11 0.0M
2023-06-27 9.39 9.39 9.22 9.30 0.0M
2023-06-26 9.15 9.41 9.15 9.39 0.0M
2023-06-22 9.19 9.20 9.05 9.09 0.0M
2023-06-21 9.21 9.24 8.95 9.19 0.0M
2023-06-20 9.49 9.49 9.21 9.34 0.0M
2023-06-19 9.48 9.48 9.17 9.32 0.0M
2023-06-16 9.40 9.50 9.30 9.45 0.0M
2023-06-15 9.48 9.48 9.28 9.28 0.0M
2023-06-14 9.50 9.50 9.34 9.48 0.0M
2023-06-13 9.50 9.50 9.34 9.50 0.0M
2023-06-12 9.45 9.50 9.33 9.50 0.0M
2023-06-09 9.26 9.43 9.26 9.43 0.0M
2023-06-08 9.50 9.50 9.32 9.50 0.0M
2023-06-07 9.45 9.50 9.30 9.50 0.0M
2023-06-06 9.31 9.42 9.30 9.42 0.0M
2023-06-05 9.48 9.48 9.40 9.41 0.0M
2023-06-02 9.42 9.48 9.32 9.48 0.0M
2023-06-01 9.50 9.50 9.41 9.42 0.0M
2023-05-31 9.50 9.50 9.37 9.40 0.0M
2023-05-30 9.50 9.50 9.44 9.50 0.0M
2023-05-29 9.37 9.51 9.37 9.50 0.0M
2023-05-26 9.50 9.50 9.33 9.36 0.0M
2023-05-25 9.84 9.84 9.35 9.50 0.0M
2023-05-24 9.74 9.75 9.45 9.62 0.0M
2023-05-23 9.90 9.90 9.66 9.74 0.0M
2023-05-22 9.61 9.90 9.61 9.90 0.0M
2023-05-19 9.74 9.76 9.60 9.61 0.0M
2023-05-17 9.74 9.74 9.57 9.74 0.0M
2023-05-16 9.61 9.77 9.61 9.75 0.0M
2023-05-15 9.52 9.65 9.52 9.56 0.0M
2023-05-12 9.50 9.53 9.46 9.50 0.0M
2023-05-11 9.16 9.50 9.11 9.50 0.3M
2023-05-10 9.14 9.16 9.10 9.16 0.0M
2023-05-09 9.07 9.13 9.05 9.10 0.0M
2023-05-08 9.12 9.16 9.06 9.06 0.0M
2023-05-05 9.04 9.15 9.04 9.11 0.0M
2023-05-04 9.03 9.10 9.02 9.05 0.0M
2023-05-03 9.10 9.12 9.01 9.02 0.0M
2023-05-02 9.15 9.15 9.00 9.06 0.0M
2023-04-28 9.00 9.29 8.97 9.15 0.0M
2023-04-27 8.57 8.75 8.57 8.57 0.0M
2023-04-26 8.58 8.79 8.53 8.57 0.0M
2023-04-25 8.50 8.58 8.46 8.58 0.0M
2023-04-24 8.58 8.58 8.22 8.46 0.0M
2023-04-21 8.63 8.63 8.51 8.57 0.0M
2023-04-20 8.25 8.69 8.25 8.63 0.0M
2023-04-19 8.09 8.26 8.00 8.25 0.0M
2023-04-18 8.04 8.16 7.75 8.16 0.0M
2023-04-17 7.98 8.05 7.80 8.04 0.0M
2023-04-14 7.77 7.98 7.77 7.98 0.0M
2023-04-13 7.51 7.78 7.51 7.77 0.0M
2023-04-12 7.57 7.63 7.57 7.59 0.0M
2023-04-11 7.84 7.84 7.58 7.59 0.0M
2023-04-06 7.60 7.88 7.60 7.84 0.0M
2023-04-05 7.68 7.68 7.56 7.66 0.0M
2023-04-04 7.66 7.72 7.61 7.61 0.0M
2023-04-03 7.50 7.71 7.48 7.65 0.0M
2023-03-31 7.40 7.48 7.29 7.47 0.0M
2023-03-30 7.36 7.48 7.25 7.40 0.0M
2023-03-29 7.13 7.37 7.13 7.37 0.0M
2023-03-28 6.82 7.14 6.82 7.14 0.0M
2023-03-27 6.90 6.90 6.82 6.82 0.0M
2023-03-24 7.05 7.05 6.89 6.89 0.0M
2023-03-23 7.20 7.23 7.02 7.05 0.0M
2023-03-22 7.40 7.40 7.10 7.12 0.0M
2023-03-21 7.64 7.67 7.35 7.35 0.0M
2023-03-20 7.70 7.70 7.51 7.55 0.0M
2023-03-17 7.57 7.70 7.54 7.70 0.0M
2023-03-16 7.60 7.72 7.57 7.57 0.0M
2023-03-15 7.62 7.70 7.56 7.56 0.0M
2023-03-14 7.76 7.76 7.57 7.65 0.0M
2023-03-13 7.99 8.07 7.59 7.76 0.0M
2023-03-10 8.08 8.08 7.95 7.99 0.0M
2023-03-09 8.16 8.16 8.00 8.05 0.0M
2023-03-08 8.22 8.23 8.16 8.20 0.0M
2023-03-07 8.37 8.40 8.23 8.23 0.0M
2023-03-06 8.40 8.45 8.37 8.40 0.0M
2023-03-03 8.08 8.37 8.07 8.37 0.0M
2023-03-02 8.02 8.06 8.00 8.04 0.0M
2023-03-01 8.09 8.09 8.01 8.02 0.0M
2023-02-28 8.05 8.10 7.99 8.09 0.0M
2023-02-27 8.01 8.05 7.97 8.05 0.0M
2023-02-24 7.96 8.11 7.96 7.99 0.0M
2023-02-23 7.99 8.00 7.74 7.96 0.0M
2023-02-22 8.14 8.14 7.91 8.00 0.1M
2023-02-21 8.36 8.40 8.15 8.15 0.0M
2023-02-20 8.53 8.67 8.31 8.40 0.0M
2023-02-17 8.50 8.69 8.31 8.68 0.1M
2023-02-16 8.96 9.01 8.88 9.00 0.0M
2023-02-15 8.84 9.00 8.82 8.95 0.0M
2023-02-14 8.90 8.97 8.79 8.86 0.0M
2023-02-13 9.04 9.04 8.80 8.89 0.0M
2023-02-10 8.99 9.03 8.89 9.03 0.0M
2023-02-09 8.94 8.99 8.83 8.97 0.0M
2023-02-08 9.00 9.01 8.85 8.91 0.0M
2023-02-07 8.98 9.05 8.91 8.98 0.1M
2023-02-06 8.94 9.06 8.85 8.98 0.0M
2023-02-03 8.96 8.99 8.90 8.98 0.0M
2023-02-02 8.90 8.96 8.81 8.96 0.1M
2023-02-01 8.94 9.08 8.80 8.90 0.0M
2023-01-31 8.94 8.99 8.76 8.76 0.0M
2023-01-30 8.99 9.00 8.92 8.94 0.0M
2023-01-27 9.02 9.04 8.90 9.00 0.0M
2023-01-26 9.12 9.15 8.91 9.02 0.0M
2023-01-25 8.98 9.12 8.98 9.12 0.0M
2023-01-24 8.99 9.00 8.95 8.95 0.0M
2023-01-23 8.85 9.00 8.84 9.00 0.0M
2023-01-20 8.84 8.84 8.72 8.82 0.0M
2023-01-19 8.97 8.97 8.85 8.85 0.0M
2023-01-18 8.97 8.98 8.85 8.98 0.0M
2023-01-17 8.98 9.03 8.91 8.97 0.1M
2023-01-16 8.96 9.00 8.89 8.99 0.0M
2023-01-13 8.87 8.92 8.79 8.79 0.0M
2023-01-12 8.90 8.91 8.81 8.89 0.0M
2023-01-11 8.81 8.87 8.74 8.76 0.0M
2023-01-10 8.76 8.90 8.75 8.79 0.0M
2023-01-09 8.84 8.92 8.81 8.81 0.0M
2023-01-05 8.83 8.83 8.74 8.80 0.0M
2023-01-04 8.66 8.84 8.66 8.69 0.0M
2023-01-03 8.76 8.86 8.66 8.66 0.0M
2023-01-02 8.52 8.82 8.52 8.75 0.0M