PJP Makrum SA (PJP)

PJP
🏛️ ポーランド →
14.70
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
2024-12-30 15.50 15.50 14.65 15.05 0.0M
2024-12-27 15.45 15.70 14.60 15.50 0.0M
2024-12-23 15.40 15.40 14.45 15.20 0.0M
2024-12-20 15.95 15.95 15.40 15.40 0.0M
2024-12-19 15.95 15.95 15.55 15.95 0.0M
2024-12-18 15.95 15.95 15.95 15.95 0.0M
2024-12-17 16.10 16.10 15.55 15.95 0.0M
2024-12-16 16.25 16.25 15.55 16.10 0.0M
2024-12-13 16.25 16.25 15.60 16.25 0.0M
2024-12-12 16.30 16.30 16.00 16.00 0.0M
2024-12-11 16.00 16.30 15.65 15.65 0.0M
2024-12-10 16.30 16.30 16.00 16.00 0.0M
2024-12-09 16.40 16.40 16.15 16.15 0.0M
2024-12-06 16.40 16.40 15.85 16.40 0.0M
2024-12-05 16.30 16.40 16.15 16.40 0.0M
2024-12-04 16.35 16.40 16.05 16.40 0.0M
2024-12-03 16.50 16.50 15.90 16.35 0.0M
2024-12-02 15.90 16.50 15.90 16.50 0.0M
2024-11-29 15.90 15.90 15.90 15.90 0.0M
2024-11-28 15.90 15.90 15.75 15.90 0.0M
2024-11-27 15.90 15.90 15.90 15.90 0.0M
2024-11-26 15.90 15.90 15.85 15.85 0.0M
2024-11-25 16.25 16.25 15.90 15.90 0.0M
2024-11-22 16.30 16.30 15.85 16.25 0.0M
2024-11-21 16.35 16.35 15.70 16.30 0.0M
2024-11-20 16.50 16.50 15.90 16.35 0.0M
2024-11-19 16.55 16.55 16.35 16.50 0.0M
2024-11-18 16.55 16.55 16.55 16.55 0.0M
2024-11-15 16.75 16.75 16.45 16.50 0.0M
2024-11-14 16.75 16.75 16.20 16.60 0.0M
2024-11-13 16.80 16.80 16.40 16.40 0.0M
2024-11-12 16.55 16.80 16.15 16.80 0.0M
2024-11-08 16.60 16.60 16.50 16.60 0.0M
2024-11-07 15.90 16.80 15.85 16.60 0.0M
2024-11-06 16.35 16.35 15.95 16.00 0.0M
2024-11-05 15.95 16.35 15.95 16.35 0.0M
2024-11-04 16.35 16.35 15.70 15.95 0.0M
2024-10-31 16.35 16.35 16.35 16.35 0.0M
2024-10-30 16.35 16.35 16.35 16.35 0.0M
2024-10-29 16.35 16.35 16.35 16.35 0.0M
2024-10-28 16.15 16.15 16.15 16.15 0.0M
2024-10-25 16.15 16.35 15.80 16.15 0.0M
2024-10-24 15.80 16.15 15.80 16.15 0.0M
2024-10-23 16.15 16.15 15.30 15.80 0.0M
2024-10-22 16.15 16.15 15.80 16.10 0.0M
2024-10-21 16.15 16.25 15.20 16.15 0.0M
2024-10-18 16.05 16.05 16.05 16.05 0.0M
2024-10-17 15.60 16.05 15.20 16.00 0.0M
2024-10-16 15.60 15.60 15.15 15.55 0.0M
2024-10-15 15.65 15.65 15.15 15.60 0.0M
2024-10-14 15.70 15.70 15.50 15.65 0.0M
2024-10-11 15.70 15.70 15.70 15.70 0.0M
2024-10-10 16.05 16.05 15.50 15.70 0.0M
2024-10-09 16.05 16.05 15.70 15.70 0.0M
2024-10-08 15.95 16.05 15.70 16.05 0.0M
2024-10-07 16.10 16.15 15.70 15.70 0.0M
2024-10-04 16.00 16.10 15.80 16.10 0.0M
2024-10-03 16.05 16.05 16.00 16.00 0.0M
2024-10-02 16.15 16.15 15.70 16.10 0.0M
2024-10-01 15.95 16.00 15.90 16.00 0.0M
2024-09-30 16.10 16.10 15.70 15.95 0.0M
2024-09-27 15.90 16.15 15.80 16.15 0.0M
2024-09-26 16.10 16.10 15.70 15.90 0.0M
2024-09-25 16.20 16.20 16.10 16.10 0.0M
2024-09-24 16.10 16.25 16.10 16.25 0.0M
2024-09-23 16.40 16.40 15.55 16.00 0.0M
2024-09-20 16.95 16.95 15.55 16.00 0.0M
2024-09-19 17.85 17.85 16.50 16.95 0.0M
2024-09-18 17.05 17.45 16.90 17.45 0.0M
2024-09-17 19.15 19.15 18.75 19.00 0.0M
2024-09-16 19.35 19.45 18.75 19.15 0.0M
2024-09-13 19.20 19.40 19.00 19.35 0.0M
2024-09-12 19.00 19.40 19.00 19.00 0.0M
2024-09-11 18.50 18.70 18.10 18.70 0.0M
2024-09-10 17.85 18.80 17.60 18.75 0.0M
2024-09-09 16.75 17.95 16.75 17.90 0.0M
2024-09-06 17.30 17.30 16.50 16.75 0.0M
2024-09-05 17.65 17.65 17.05 17.30 0.0M
2024-09-04 16.45 18.00 16.45 17.65 0.0M
2024-09-03 16.30 16.55 16.30 16.45 0.0M
2024-09-02 16.15 16.30 15.90 16.30 0.0M
2024-08-30 16.15 16.15 16.10 16.15 0.0M
2024-08-29 16.15 16.15 16.00 16.15 0.0M
2024-08-28 16.15 16.15 16.05 16.15 0.0M
2024-08-27 16.20 16.20 15.90 16.15 0.0M
2024-08-26 16.20 16.20 16.00 16.00 0.0M
2024-08-23 15.80 16.20 15.80 16.20 0.0M
2024-08-22 16.40 16.70 15.80 15.80 0.0M
2024-08-21 16.80 16.80 16.30 16.35 0.0M
2024-08-20 16.30 16.65 16.10 16.65 0.0M
2024-08-19 15.80 16.30 15.70 16.30 0.0M
2024-08-16 16.20 16.20 15.80 15.80 0.0M
2024-08-14 16.20 16.20 16.05 16.05 0.0M
2024-08-13 16.15 16.20 16.15 16.20 0.0M
2024-08-12 16.15 16.15 15.70 16.15 0.0M
2024-08-09 15.80 16.15 15.80 16.15 0.0M
2024-08-08 16.20 16.20 15.40 15.80 0.0M
2024-08-07 14.95 16.40 14.95 16.40 0.0M
2024-08-06 14.50 14.95 14.50 14.90 0.0M
2024-08-05 14.80 15.40 14.10 14.75 0.0M
2024-08-02 16.30 16.30 15.70 15.70 0.0M
2024-08-01 16.30 16.30 16.30 16.30 0.0M
2024-07-31 16.30 16.30 15.90 16.30 0.0M
2024-07-30 16.30 16.30 16.30 16.30 0.0M
2024-07-29 16.40 16.40 15.90 16.40 0.0M
2024-07-26 15.90 16.40 15.70 16.00 0.0M
2024-07-25 16.05 16.20 15.90 15.90 0.0M
2024-07-24 16.60 16.60 16.05 16.05 0.0M
2024-07-23 16.40 16.65 16.25 16.25 0.0M
2024-07-22 16.30 16.40 16.20 16.40 0.0M
2024-07-19 16.30 16.30 16.30 16.30 0.0M
2024-07-18 16.15 16.30 16.10 16.20 0.0M
2024-07-17 16.20 16.30 16.05 16.15 0.0M
2024-07-16 16.50 16.50 16.20 16.20 0.0M
2024-07-15 16.60 16.60 16.50 16.60 0.0M
2024-07-12 16.75 16.75 16.45 16.65 0.0M
2024-07-11 16.80 16.80 16.70 16.70 0.0M
2024-07-10 16.75 16.75 16.40 16.70 0.0M
2024-07-09 16.80 16.80 16.75 16.75 0.0M
2024-07-08 16.50 16.80 16.50 16.80 0.0M
2024-07-05 16.60 16.60 16.40 16.55 0.0M
2024-07-04 16.60 16.60 16.55 16.60 0.0M
2024-07-03 16.50 16.60 16.50 16.60 0.0M
2024-07-02 16.35 16.40 16.30 16.40 0.0M
2024-07-01 16.45 16.60 16.30 16.30 0.0M
2024-06-28 16.60 16.60 16.45 16.45 0.0M
2024-06-27 16.55 16.55 16.50 16.55 0.0M
2024-06-26 16.45 16.55 16.40 16.55 0.0M
2024-06-25 16.50 16.50 16.30 16.40 0.0M
2024-06-24 16.70 16.70 16.30 16.50 0.0M
2024-06-21 17.15 17.15 17.00 17.00 0.0M
2024-06-20 16.80 17.15 16.65 17.15 0.0M
2024-06-19 16.50 17.00 16.45 16.70 0.0M
2024-06-18 16.50 16.85 16.50 16.70 0.0M
2024-06-17 16.70 16.75 16.40 16.50 0.0M
2024-06-14 16.50 16.80 16.45 16.80 0.0M
2024-06-13 16.15 16.50 16.15 16.50 0.0M
2024-06-12 16.30 16.30 16.00 16.15 0.0M
2024-06-11 16.85 16.85 16.20 16.30 0.0M
2024-06-10 17.00 17.00 16.55 16.80 0.0M
2024-06-07 17.00 17.00 16.80 17.00 0.0M
2024-06-06 16.80 17.00 16.80 17.00 0.0M
2024-06-05 17.75 17.75 16.15 16.80 0.0M
2024-06-04 17.30 17.75 17.10 17.70 0.0M
2024-06-03 17.75 17.90 17.10 17.35 0.0M
2024-05-31 18.50 18.50 17.70 17.70 0.0M
2024-05-29 18.50 18.50 18.15 18.50 0.0M
2024-05-28 18.55 18.55 18.05 18.45 0.0M
2024-05-27 18.70 18.70 18.30 18.55 0.0M
2024-05-24 18.75 18.85 18.40 18.80 0.0M
2024-05-23 19.60 19.60 17.70 18.70 0.0M
2024-05-22 20.40 20.70 19.95 20.40 0.0M
2024-05-21 20.50 20.50 19.95 20.40 0.0M
2024-05-20 20.20 20.60 19.90 20.40 0.0M
2024-05-17 20.70 20.70 19.80 20.20 0.0M
2024-05-16 20.40 20.60 20.10 20.50 0.0M
2024-05-15 20.70 20.70 20.20 20.30 0.0M
2024-05-14 19.80 20.60 19.80 20.60 0.0M
2024-05-13 19.30 19.70 19.30 19.70 0.0M
2024-05-10 19.05 19.80 18.80 19.10 0.0M
2024-05-09 19.90 19.90 19.05 19.05 0.0M
2024-05-08 19.60 19.70 19.35 19.70 0.0M
2024-05-07 19.70 19.70 19.45 19.70 0.0M
2024-05-06 19.50 19.70 19.50 19.70 0.0M
2024-05-02 19.30 19.50 19.25 19.50 0.0M
2024-04-30 20.30 20.30 19.30 19.30 0.0M
2024-04-29 20.10 20.10 19.00 19.10 0.0M
2024-04-26 19.45 19.45 18.80 18.80 0.0M
2024-04-25 19.20 19.50 18.55 19.45 0.0M
2024-04-24 20.60 20.60 18.95 19.20 0.0M
2024-04-23 21.00 21.00 20.40 20.70 0.0M
2024-04-22 20.30 21.00 19.85 21.00 0.0M
2024-04-19 21.00 21.00 20.00 20.50 0.0M
2024-04-18 21.00 21.00 20.70 21.00 0.0M
2024-04-17 20.40 21.00 20.40 21.00 0.0M
2024-04-16 20.40 20.50 19.55 20.40 0.0M
2024-04-15 22.30 22.30 20.10 20.70 0.0M
2024-04-12 22.90 22.90 21.60 21.60 0.0M
2024-04-11 21.80 22.40 21.10 22.10 0.0M
2024-04-10 23.60 23.60 21.30 21.40 0.0M
2024-04-09 23.70 23.70 23.00 23.20 0.0M
2024-04-08 21.60 23.70 21.60 23.70 0.0M
2024-04-05 21.70 21.70 21.20 21.50 0.0M
2024-04-04 21.50 21.70 21.00 21.60 0.0M
2024-04-03 20.50 21.90 19.85 21.00 0.0M
2024-04-02 18.65 20.00 18.65 20.00 0.0M
2024-03-28 18.50 18.70 18.00 18.60 0.0M
2024-03-27 18.30 18.80 18.20 18.50 0.0M
2024-03-26 18.60 18.60 17.50 18.30 0.0M
2024-03-25 18.50 18.50 18.00 18.50 0.0M
2024-03-22 18.00 18.10 17.50 17.80 0.0M
2024-03-21 18.00 18.00 17.40 17.90 0.0M
2024-03-20 18.00 18.00 17.30 18.00 0.0M
2024-03-19 17.70 18.30 17.70 17.70 0.0M
2024-03-18 17.50 18.00 17.50 17.70 0.0M
2024-03-15 18.70 18.80 18.00 18.40 0.0M
2024-03-14 19.00 19.00 18.00 18.80 0.0M
2024-03-13 19.00 19.10 18.50 19.00 0.0M
2024-03-12 19.10 19.10 18.80 19.00 0.0M
2024-03-11 19.00 19.10 18.30 19.10 0.0M
2024-03-08 18.80 19.00 18.30 19.00 0.0M
2024-03-07 18.90 18.90 17.90 18.80 0.0M
2024-03-06 18.30 18.80 17.90 18.40 0.0M
2024-03-05 16.50 18.60 16.50 18.00 0.0M
2024-03-04 16.60 16.70 16.50 16.60 0.0M
2024-03-01 16.80 16.80 15.50 16.50 0.0M
2024-02-29 16.80 16.80 16.50 16.70 0.0M
2024-02-28 16.80 16.80 16.70 16.70 0.0M
2024-02-27 16.90 16.90 16.60 16.80 0.0M
2024-02-26 16.80 16.80 16.50 16.80 0.0M
2024-02-23 16.70 16.80 16.70 16.70 0.0M
2024-02-22 16.80 16.80 16.60 16.70 0.0M
2024-02-21 16.90 16.90 16.60 16.80 0.0M
2024-02-20 16.80 16.80 16.80 16.80 0.0M
2024-02-19 16.80 16.80 16.60 16.80 0.0M
2024-02-16 16.80 16.80 16.60 16.80 0.0M
2024-02-15 16.80 16.80 16.70 16.80 0.0M
2024-02-14 16.80 16.80 16.70 16.80 0.0M
2024-02-13 16.90 16.90 16.70 16.90 0.0M
2024-02-12 16.90 16.90 16.80 16.80 0.0M
2024-02-09 16.90 16.90 16.90 16.90 0.0M
2024-02-08 16.60 16.80 16.60 16.80 0.0M
2024-02-07 16.80 16.80 16.80 16.80 0.0M
2024-02-06 16.80 16.80 16.80 16.80 0.0M
2024-02-05 16.80 16.80 16.60 16.70 0.0M
2024-02-02 16.80 16.80 16.50 16.80 0.0M
2024-02-01 16.80 16.80 16.50 16.80 0.0M
2024-01-31 16.80 16.80 16.70 16.80 0.0M
2024-01-30 16.80 16.80 16.50 16.70 0.0M
2024-01-29 16.80 16.90 16.80 16.90 0.0M
2024-01-26 16.80 16.80 16.80 16.80 0.0M
2024-01-25 16.90 16.90 16.90 16.90 0.0M
2024-01-24 16.60 16.90 16.60 16.90 0.0M
2024-01-23 16.90 16.90 16.80 16.80 0.0M
2024-01-22 16.70 17.00 16.60 16.90 0.0M
2024-01-19 16.80 16.80 16.70 16.80 0.0M
2024-01-18 16.60 16.80 16.00 16.80 0.0M
2024-01-17 16.90 16.90 16.60 16.60 0.0M
2024-01-16 16.90 17.00 16.70 16.80 0.0M
2024-01-15 16.80 16.80 16.60 16.80 0.0M
2024-01-12 16.60 16.90 16.60 16.80 0.0M
2024-01-11 16.70 16.70 16.60 16.60 0.0M
2024-01-10 16.60 16.80 16.60 16.80 0.0M
2024-01-09 16.60 16.60 16.30 16.60 0.0M
2024-01-08 16.50 16.50 16.00 16.50 0.0M
2024-01-05 16.60 16.60 15.90 16.50 0.0M
2024-01-04 16.80 16.80 16.60 16.60 0.0M
2024-01-03 16.90 16.90 16.40 16.50 0.0M
2024-01-02 15.80 16.10 15.80 15.90 0.0M