Pinewood Technologies Group PLC (PINE)

PINE
🏛️ イギリス →
419.50
最終更新: 2025-09-29
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
2023-12-29 233.49 245.54 233.49 243.28 0.2M
2023-12-28 240.64 241.62 235.86 241.39 0.6M
2023-12-27 242.52 244.03 241.02 241.02 0.2M
2023-12-22 241.77 242.90 241.02 242.52 0.6M
2023-12-21 239.14 241.78 238.38 241.39 0.5M
2023-12-20 239.14 241.02 239.14 239.89 0.2M
2023-12-19 240.26 241.02 239.14 241.02 0.2M
2023-12-18 242.52 242.52 239.14 240.26 0.2M
2023-12-15 241.39 241.39 238.01 241.39 0.3M
2023-12-14 240.64 242.15 240.26 241.02 0.6M
2023-12-13 242.52 244.41 241.77 242.15 0.3M
2023-12-12 241.02 242.15 240.26 241.77 0.4M
2023-12-11 241.02 244.78 240.26 244.03 0.5M
2023-12-08 241.02 241.02 239.51 240.64 0.2M
2023-12-07 241.02 241.03 239.14 241.02 0.3M
2023-12-06 239.89 241.02 239.14 240.26 0.6M
2023-12-05 241.02 241.02 237.25 239.89 0.1M
2023-12-04 241.02 242.52 239.14 239.89 0.2M
2023-12-01 241.02 241.02 239.14 240.26 0.0M
2023-11-30 239.89 241.39 239.51 239.51 0.2M
2023-11-29 240.28 241.77 239.89 240.26 1.0M
2023-11-28 241.02 241.02 238.01 239.89 0.1M
2023-11-27 240.64 242.07 239.51 239.51 0.1M
2023-11-24 239.14 241.02 239.14 241.02 0.3M
2023-11-23 237.25 240.64 237.25 240.64 0.1M
2023-11-22 239.14 241.39 238.76 239.51 0.3M
2023-11-21 239.89 241.02 238.76 239.89 0.2M
2023-11-20 241.77 241.77 240.26 241.02 1.5M
2023-11-17 239.14 243.65 238.76 239.89 6.6M
2023-11-16 241.02 241.39 239.51 240.26 0.1M
2023-11-15 241.77 244.78 239.51 239.51 0.2M
2023-11-14 241.02 243.28 239.14 241.77 0.4M
2023-11-13 241.02 242.90 239.51 240.26 0.5M
2023-11-10 243.28 244.03 239.14 242.15 0.2M
2023-11-09 240.64 245.91 238.15 243.28 2.0M
2023-11-08 240.64 240.64 237.63 239.89 0.1M
2023-11-07 239.51 241.02 238.01 240.26 0.0M
2023-11-06 240.26 241.02 233.86 239.14 0.3M
2023-11-03 242.43 244.03 240.26 240.26 0.3M
2023-11-02 244.78 247.80 238.01 242.15 0.3M
2023-11-01 240.64 244.78 240.64 244.78 0.2M
2023-10-31 240.26 242.15 238.38 241.77 1.7M
2023-10-30 239.14 242.52 239.14 240.26 0.6M
2023-10-27 241.02 242.90 239.89 242.90 0.2M
2023-10-26 237.25 242.52 237.25 241.02 0.9M
2023-10-25 232.73 243.28 231.68 241.39 2.0M
2023-10-24 232.73 233.86 231.60 232.73 0.7M
2023-10-23 231.60 234.24 231.60 233.49 0.4M
2023-10-20 233.49 233.49 230.10 232.73 0.3M
2023-10-19 232.73 236.88 232.73 233.49 1.9M
2023-10-18 237.25 238.76 231.60 233.49 1.0M
2023-10-17 254.20 256.46 253.07 255.71 0.1M
2023-10-16 252.32 256.46 252.32 256.08 0.1M
2023-10-13 251.19 253.82 250.81 252.32 0.1M
2023-10-12 252.72 255.33 251.56 253.45 0.1M
2023-10-11 252.32 255.33 250.06 252.32 0.2M
2023-10-10 250.06 255.71 250.06 253.82 0.1M
2023-10-09 255.33 255.33 248.55 249.30 0.1M
2023-10-06 247.95 250.43 244.78 248.93 0.1M
2023-10-05 241.39 249.52 241.04 244.78 0.3M
2023-10-04 265.87 267.38 228.00 244.78 0.9M
2023-10-03 264.74 266.63 261.73 265.12 0.4M
2023-10-02 248.55 270.77 248.55 264.37 0.8M
2023-09-29 254.58 254.58 245.54 250.81 0.1M
2023-09-28 250.06 253.07 248.55 249.68 0.2M
2023-09-27 243.28 254.58 241.39 254.58 2.9M
2023-09-26 219.33 226.33 217.29 224.82 0.6M
2023-09-25 225.95 225.95 215.79 219.93 1.1M
2023-09-22 203.36 233.11 203.36 226.71 1.0M
2023-09-21 200.35 206.73 199.97 203.36 0.9M
2023-09-20 178.88 203.46 178.13 203.36 2.3M
2023-09-19 178.50 180.76 175.11 178.50 0.8M
2023-09-18 177.00 184.53 170.60 178.50 1.4M
2023-09-15 134.22 141.90 134.22 139.19 0.3M
2023-09-14 134.33 137.23 134.33 134.67 0.0M
2023-09-13 139.19 139.19 134.26 134.82 0.0M
2023-09-12 137.78 138.03 134.97 137.83 0.0M
2023-09-11 140.42 142.95 135.57 137.08 0.0M
2023-09-08 137.08 140.69 137.08 137.68 0.0M
2023-09-07 135.72 139.34 135.72 137.83 0.0M
2023-09-06 136.34 138.77 136.18 138.13 0.0M
2023-09-05 139.79 145.21 131.81 134.22 0.0M
2023-09-04 135.72 145.21 135.72 140.54 0.0M
2023-09-01 142.19 147.93 137.83 137.83 0.1M
2023-08-31 143.10 148.98 140.85 140.85 0.0M
2023-08-30 143.10 148.98 143.10 143.56 0.0M
2023-08-29 146.87 148.68 143.10 143.56 0.0M
2023-08-25 147.62 147.62 143.56 143.56 0.0M
2023-08-24 143.56 146.57 143.26 143.41 0.0M
2023-08-23 142.44 145.54 142.44 143.10 0.0M
2023-08-22 145.82 148.83 143.10 145.06 0.0M
2023-08-21 143.10 147.82 143.10 146.42 0.0M
2023-08-18 145.91 148.07 141.61 142.95 0.1M
2023-08-17 146.06 149.13 145.91 146.57 0.0M
2023-08-16 144.01 148.87 144.01 146.57 0.2M
2023-08-15 143.86 148.98 143.86 145.51 0.2M
2023-08-14 144.61 146.81 143.86 145.21 0.0M
2023-08-11 144.61 148.08 144.61 145.21 0.0M
2023-08-10 144.61 148.68 144.01 147.77 0.1M
2023-08-09 146.72 146.72 144.10 144.16 0.0M
2023-08-08 144.08 146.72 143.92 144.61 0.0M
2023-08-07 140.85 148.95 140.85 143.86 0.1M
2023-08-04 132.32 144.76 132.32 142.35 0.1M
2023-08-03 135.42 139.11 134.22 136.33 0.1M
2023-08-02 128.99 136.48 128.38 134.22 0.2M
2023-08-01 129.55 129.55 126.53 127.14 0.1M
2023-07-31 131.28 133.31 128.04 128.19 0.1M
2023-07-28 132.86 132.86 128.04 129.40 0.2M
2023-07-27 131.51 133.29 128.04 131.81 0.6M
2023-07-26 129.10 131.70 129.10 129.55 0.0M
2023-07-25 134.31 134.82 130.30 130.30 0.1M
2023-07-24 131.66 135.12 131.66 134.67 0.0M
2023-07-21 134.79 135.57 133.01 133.92 0.0M
2023-07-20 132.74 135.57 131.51 133.92 0.1M
2023-07-19 134.47 135.27 131.05 131.20 0.0M
2023-07-18 129.39 134.52 129.39 131.05 0.2M
2023-07-17 133.01 133.01 129.92 131.20 2.1M
2023-07-14 130.07 135.42 130.07 131.36 0.0M
2023-07-13 132.82 134.07 131.20 131.81 0.7M
2023-07-12 135.27 135.27 131.66 132.86 0.2M
2023-07-11 134.07 134.07 131.05 131.05 0.0M
2023-07-10 134.88 137.51 131.73 134.82 0.1M
2023-07-07 130.90 135.19 130.90 134.22 0.0M
2023-07-06 134.07 135.57 133.31 133.92 0.0M
2023-07-05 137.34 137.34 130.90 133.77 0.0M
2023-07-04 135.01 136.49 131.81 133.61 0.1M
2023-07-03 135.35 135.84 134.37 135.12 0.1M
2023-06-30 137.74 139.19 132.71 133.01 0.1M
2023-06-29 135.42 135.42 131.96 134.07 0.1M
2023-06-28 133.31 135.57 133.31 134.67 0.0M
2023-06-27 135.47 135.47 130.90 132.41 0.1M
2023-06-26 133.61 136.07 131.96 134.82 0.1M
2023-06-23 124.28 134.82 124.28 134.67 0.2M
2023-06-22 129.40 129.40 126.16 128.04 0.0M
2023-06-21 126.53 129.55 123.22 128.64 0.5M
2023-06-20 122.17 128.04 122.02 126.08 0.4M
2023-06-19 120.51 122.32 117.35 119.76 0.1M
2023-06-16 119.76 123.22 117.20 120.51 0.3M
2023-06-15 117.13 120.43 112.98 117.50 4.9M
2023-06-14 121.12 123.37 115.99 116.89 0.1M
2023-06-13 126.23 126.23 118.92 119.91 0.1M
2023-06-12 131.66 131.66 124.88 125.63 0.0M
2023-06-09 128.19 130.38 124.58 125.18 0.0M
2023-06-08 126.84 131.81 126.53 128.04 0.0M
2023-06-07 126.53 128.04 125.78 128.04 0.0M
2023-06-06 127.14 128.04 126.46 127.74 0.1M
2023-06-05 126.53 128.03 125.78 127.89 0.1M
2023-06-02 129.10 129.40 126.53 126.84 0.0M
2023-06-01 132.71 132.71 127.14 128.34 0.1M
2023-05-31 130.70 131.81 128.58 130.30 0.0M
2023-05-30 132.93 135.42 130.15 133.46 0.0M
2023-05-26 134.52 134.52 130.87 133.61 0.0M
2023-05-25 134.10 134.67 131.05 132.86 0.0M
2023-05-24 133.31 134.99 132.56 133.92 0.0M
2023-05-23 133.16 135.57 131.66 133.31 0.1M
2023-05-22 134.06 135.57 131.36 134.07 0.0M
2023-05-19 135.57 139.34 132.71 132.71 0.0M
2023-05-18 139.19 139.19 133.01 133.31 0.2M
2023-05-17 133.37 137.08 133.37 134.37 0.0M
2023-05-16 137.08 139.04 133.01 133.01 0.0M
2023-05-15 139.34 139.34 132.86 135.27 0.0M
2023-05-12 134.07 139.19 132.71 132.71 0.0M
2023-05-11 135.42 138.89 132.71 134.52 0.2M
2023-05-10 131.81 138.13 130.75 133.01 0.0M
2023-05-09 132.71 139.19 131.81 131.81 0.1M
2023-05-05 132.71 139.19 132.71 132.71 0.0M
2023-05-04 134.39 139.19 132.71 132.71 0.0M
2023-05-03 136.83 140.47 133.01 133.16 0.0M
2023-05-02 133.24 135.35 132.71 133.92 0.0M
2023-04-28 135.27 142.45 132.71 132.71 0.0M
2023-04-27 134.90 142.51 133.92 134.07 0.0M
2023-04-26 140.29 141.43 133.31 133.61 0.0M
2023-04-25 140.85 140.85 134.22 139.79 0.0M
2023-04-24 139.34 142.20 131.96 137.53 0.0M
2023-04-21 137.53 139.04 131.96 133.16 0.0M
2023-04-20 138.96 142.11 132.26 132.26 0.0M
2023-04-19 137.08 146.72 136.02 136.02 0.1M
2023-04-18 133.48 134.33 129.55 129.55 0.0M
2023-04-17 131.19 135.42 129.91 132.86 0.0M
2023-04-14 129.57 131.81 125.90 128.79 0.0M
2023-04-13 126.70 131.05 126.70 130.30 0.0M
2023-04-12 131.66 131.66 124.88 124.88 0.0M
2023-04-11 128.66 128.66 124.43 127.29 0.0M
2023-04-06 127.14 128.04 124.43 128.04 0.0M
2023-04-05 125.94 128.04 124.16 124.28 0.0M
2023-04-04 125.94 126.65 123.07 123.07 0.0M
2023-04-03 125.18 128.94 121.38 122.47 0.0M
2023-03-31 119.30 124.65 117.07 124.65 0.0M
2023-03-30 117.12 120.13 114.11 117.50 0.1M
2023-03-29 119.47 120.13 111.85 112.22 0.1M
2023-03-28 126.53 128.04 118.91 119.76 0.0M
2023-03-27 123.52 127.66 122.39 122.39 0.0M
2023-03-24 123.77 125.50 119.76 123.15 0.0M
2023-03-23 124.28 125.81 121.96 124.65 0.0M
2023-03-22 135.57 135.57 122.77 122.77 0.1M
2023-03-21 126.48 134.38 124.58 126.53 0.0M
2023-03-20 128.04 128.04 125.39 126.53 0.0M
2023-03-17 134.12 135.20 125.40 125.40 0.0M
2023-03-16 131.05 138.21 129.75 129.92 0.0M
2023-03-15 136.70 136.70 125.03 128.04 0.0M
2023-03-14 134.07 140.09 134.07 137.08 0.0M
2023-03-13 141.03 141.03 130.98 132.56 0.0M
2023-03-10 138.36 138.96 135.95 137.83 0.0M
2023-03-09 143.10 146.49 136.76 139.34 0.0M
2023-03-08 146.49 146.49 139.34 140.85 0.0M
2023-03-07 140.52 141.60 140.09 141.60 0.0M
2023-03-06 139.26 141.60 138.40 141.60 0.0M
2023-03-03 141.42 141.60 138.59 138.59 0.0M
2023-03-02 141.97 146.49 140.09 140.09 0.0M
2023-03-01 143.10 144.23 140.85 140.85 0.0M
2023-02-28 143.10 144.61 141.97 143.48 0.0M
2023-02-27 141.76 144.61 141.76 143.10 0.0M
2023-02-24 142.26 148.19 142.26 142.73 0.0M
2023-02-23 142.92 143.48 140.91 143.48 0.1M
2023-02-22 143.10 144.99 141.97 143.10 0.0M
2023-02-21 149.76 149.76 143.10 143.10 0.0M
2023-02-20 146.23 148.75 142.99 147.62 0.0M
2023-02-17 144.52 148.75 141.60 146.87 0.1M
2023-02-16 150.26 150.26 143.48 145.74 0.0M
2023-02-15 150.64 150.64 144.71 144.99 0.0M
2023-02-14 146.12 149.13 145.05 145.36 0.0M
2023-02-13 146.12 150.26 145.48 148.00 0.0M
2023-02-10 145.36 148.75 145.36 146.12 0.0M
2023-02-09 149.04 149.04 145.36 145.36 0.0M
2023-02-08 146.12 149.88 144.23 146.12 0.0M
2023-02-07 143.48 147.43 143.44 146.12 0.0M
2023-02-06 147.62 149.88 143.71 143.86 0.0M
2023-02-03 150.64 150.64 147.62 147.62 0.0M
2023-02-02 150.64 150.64 147.62 149.13 0.0M
2023-02-01 154.40 154.40 147.91 148.38 0.0M
2023-01-31 151.31 151.31 149.13 149.51 0.0M
2023-01-30 150.64 151.39 148.75 150.64 0.0M
2023-01-27 149.77 154.10 149.39 151.39 0.0M
2023-01-26 150.26 150.64 148.38 150.26 0.0M
2023-01-25 151.39 153.65 146.12 146.49 0.1M
2023-01-24 155.16 155.16 146.43 147.62 0.0M
2023-01-23 150.64 150.67 144.61 149.13 0.0M
2023-01-20 145.16 148.14 145.16 146.87 0.0M
2023-01-19 146.26 150.26 146.26 146.87 0.0M
2023-01-18 146.12 148.17 145.02 146.87 0.0M
2023-01-17 150.26 151.39 145.36 146.12 0.0M
2023-01-16 152.14 157.42 149.88 150.64 0.1M
2023-01-13 146.87 156.66 144.57 155.91 0.1M
2023-01-12 145.26 145.26 141.97 143.10 0.0M
2023-01-11 142.69 144.61 140.52 142.35 0.2M
2023-01-10 143.10 146.87 142.35 142.35 0.1M
2023-01-09 140.09 147.25 140.09 143.10 0.0M
2023-01-06 137.08 144.61 137.08 144.61 0.0M
2023-01-05 138.59 141.30 133.31 140.85 0.1M
2023-01-04 143.10 143.48 135.57 135.57 0.1M
2023-01-03 145.36 146.23 142.18 143.48 0.1M