Remedy Entertainment Oyj (REMEDY)

REMEDY
🏛️ フィンランド →
15.44
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
2024-12-30 13.80 14.10 13.28 14.06 0.0M
2024-12-27 13.30 14.10 13.30 14.00 0.0M
2024-12-23 13.32 13.40 13.02 13.30 0.0M
2024-12-20 13.38 13.38 13.10 13.30 0.0M
2024-12-19 13.46 13.60 13.34 13.40 0.0M
2024-12-18 13.48 13.80 13.34 13.50 0.0M
2024-12-17 13.66 13.70 13.42 13.50 0.0M
2024-12-16 14.00 14.02 13.62 13.66 0.0M
2024-12-13 13.94 14.32 13.86 13.98 0.0M
2024-12-12 14.30 14.30 13.84 13.98 0.0M
2024-12-11 14.02 14.44 14.02 14.42 0.0M
2024-12-10 13.82 14.40 13.76 14.00 0.0M
2024-12-09 14.08 14.10 13.76 13.82 0.0M
2024-12-05 14.44 14.44 14.10 14.10 0.0M
2024-12-04 14.28 14.48 14.24 14.46 0.0M
2024-12-03 14.56 14.92 14.26 14.28 0.0M
2024-12-02 14.64 14.84 14.24 14.48 0.0M
2024-11-29 14.70 15.38 14.48 14.48 0.1M
2024-11-28 14.14 14.88 14.14 14.68 0.0M
2024-11-27 13.84 14.30 13.84 14.10 0.0M
2024-11-26 13.92 14.04 13.64 14.00 0.0M
2024-11-25 13.38 13.86 13.28 13.78 0.0M
2024-11-22 13.28 13.50 13.18 13.24 0.0M
2024-11-21 12.94 13.28 12.92 13.06 0.0M
2024-11-20 13.16 13.50 12.82 12.90 0.0M
2024-11-19 13.42 13.66 12.72 12.90 0.0M
2024-11-18 13.60 14.24 13.18 13.20 0.0M
2024-11-15 13.20 13.62 13.20 13.60 0.0M
2024-11-14 13.18 13.48 13.06 13.20 0.0M
2024-11-13 12.98 13.20 12.76 13.12 0.0M
2024-11-12 13.42 13.42 12.92 13.08 0.0M
2024-11-11 13.98 13.98 13.22 13.42 0.0M
2024-11-08 14.08 14.50 13.78 14.00 0.0M
2024-11-07 14.10 14.32 13.92 14.08 0.0M
2024-11-06 14.64 14.94 14.12 14.36 0.0M
2024-11-05 14.94 14.94 14.46 14.56 0.0M
2024-11-04 15.28 15.28 14.88 14.96 0.0M
2024-11-01 15.92 16.46 14.98 15.32 0.0M
2024-10-31 15.92 15.92 15.50 15.72 0.0M
2024-10-30 15.80 16.00 15.78 15.90 0.0M
2024-10-29 15.86 15.90 15.66 15.82 0.0M
2024-10-28 16.00 16.00 15.64 15.90 0.0M
2024-10-25 15.92 16.00 15.48 16.00 0.0M
2024-10-24 15.74 16.06 15.74 16.00 0.0M
2024-10-23 15.90 16.02 15.88 16.00 0.0M
2024-10-22 15.92 15.92 15.60 15.90 0.0M
2024-10-21 16.00 16.00 15.70 15.92 0.0M
2024-10-18 16.00 16.12 15.88 16.02 0.0M
2024-10-17 15.74 15.92 15.74 15.74 0.0M
2024-10-16 15.66 15.96 15.60 15.74 0.0M
2024-10-15 15.80 16.08 15.68 15.72 0.0M
2024-10-14 15.98 16.00 15.76 15.80 0.0M
2024-10-11 15.92 15.98 15.74 15.98 0.0M
2024-10-10 16.12 16.12 15.92 15.98 0.0M
2024-10-09 16.30 16.30 16.04 16.10 0.0M
2024-10-08 16.30 16.40 16.10 16.26 0.0M
2024-10-07 16.46 16.48 16.26 16.26 0.0M
2024-10-04 16.40 16.50 16.20 16.46 0.0M
2024-10-03 16.58 16.60 16.26 16.40 0.0M
2024-10-02 16.74 16.86 16.52 16.56 0.0M
2024-10-01 16.96 17.26 16.42 16.62 0.0M
2024-09-30 16.96 17.28 16.80 16.94 0.0M
2024-09-27 16.64 17.16 16.64 16.94 0.0M
2024-09-26 16.96 16.98 16.32 16.60 0.0M
2024-09-25 16.66 17.10 16.66 16.92 0.0M
2024-09-24 16.80 16.84 16.54 16.66 0.0M
2024-09-23 16.60 16.86 16.18 16.80 0.0M
2024-09-20 16.94 17.00 16.56 16.88 0.0M
2024-09-19 16.60 17.00 16.60 16.94 0.0M
2024-09-18 16.62 16.70 16.50 16.60 0.0M
2024-09-17 16.72 16.80 16.50 16.80 0.0M
2024-09-16 16.66 16.78 16.44 16.72 0.0M
2024-09-13 16.60 16.80 16.52 16.70 0.0M
2024-09-12 16.60 16.80 16.54 16.64 0.0M
2024-09-11 16.56 16.74 16.40 16.54 0.0M
2024-09-10 16.92 16.96 16.50 16.82 0.0M
2024-09-09 17.22 17.38 16.70 16.92 0.0M
2024-09-06 17.88 17.88 17.32 17.46 0.0M
2024-09-05 17.80 18.00 17.48 17.90 0.0M
2024-09-04 17.42 17.60 17.06 17.50 0.0M
2024-09-03 17.88 17.88 17.22 17.40 0.0M
2024-09-02 18.20 18.20 17.66 17.90 0.0M
2024-08-30 18.24 18.94 18.00 18.24 0.0M
2024-08-29 16.80 17.00 16.70 17.00 0.0M
2024-08-28 17.14 17.26 16.80 16.80 0.0M
2024-08-27 16.88 17.26 16.88 17.26 0.0M
2024-08-26 17.00 17.20 16.86 16.86 0.0M
2024-08-23 16.68 17.00 16.68 16.98 0.0M
2024-08-22 16.90 17.08 16.60 16.78 0.0M
2024-08-21 17.04 17.14 16.82 16.90 0.0M
2024-08-20 17.14 17.16 16.96 17.04 0.0M
2024-08-19 17.04 17.36 17.04 17.26 0.0M
2024-08-16 17.00 17.20 16.94 17.00 0.0M
2024-08-15 17.18 17.32 16.88 17.00 0.0M
2024-08-14 17.32 17.34 16.90 17.18 0.0M
2024-08-13 16.92 17.50 16.88 17.34 0.0M
2024-08-12 17.28 17.36 16.74 17.10 0.0M
2024-08-09 17.50 17.50 16.50 17.20 0.0M
2024-08-08 17.62 17.90 17.46 17.52 0.0M
2024-08-07 17.00 17.90 16.82 17.48 0.0M
2024-08-06 16.38 17.48 16.38 17.08 0.0M
2024-08-05 16.42 17.00 15.30 16.42 0.0M
2024-08-02 17.08 17.46 17.00 17.00 0.0M
2024-08-01 17.78 17.78 17.28 17.64 0.0M
2024-07-31 16.90 17.80 16.90 17.80 0.0M
2024-07-30 16.70 17.20 16.70 17.10 0.0M
2024-07-29 17.12 17.20 17.00 17.20 0.0M
2024-07-26 17.20 17.70 17.06 17.12 0.0M
2024-07-25 17.18 17.20 17.04 17.20 0.0M
2024-07-24 17.20 17.50 17.00 17.40 0.0M
2024-07-23 17.38 17.62 17.14 17.20 0.0M
2024-07-22 17.40 17.96 17.38 17.38 0.0M
2024-07-19 17.56 17.70 17.32 17.38 0.0M
2024-07-18 17.76 17.84 17.56 17.56 0.0M
2024-07-17 17.64 17.88 17.60 17.72 0.0M
2024-07-16 18.00 18.10 17.76 17.90 0.0M
2024-07-15 18.14 18.14 17.66 17.84 0.0M
2024-07-12 18.50 18.50 17.94 18.16 0.0M
2024-07-11 18.00 18.68 17.78 18.52 0.0M
2024-07-10 17.72 18.16 17.72 17.98 0.0M
2024-07-09 17.80 18.00 17.68 17.94 0.0M
2024-07-08 17.78 18.52 17.72 18.02 0.0M
2024-07-05 18.12 18.12 17.60 17.72 0.0M
2024-07-04 17.66 18.22 17.66 18.12 0.0M
2024-07-03 17.60 17.60 17.20 17.60 0.0M
2024-07-02 17.36 17.78 17.36 17.62 0.0M
2024-07-01 17.56 17.92 17.36 17.38 0.0M
2024-06-28 17.38 17.88 17.30 17.56 0.0M
2024-06-27 17.40 17.54 17.16 17.38 0.0M
2024-06-26 17.88 17.88 17.36 17.40 0.0M
2024-06-25 17.84 17.88 17.54 17.88 0.0M
2024-06-24 17.34 17.98 17.34 17.72 0.0M
2024-06-20 18.12 18.12 17.42 17.66 0.0M
2024-06-19 17.98 17.98 17.36 17.40 0.0M
2024-06-18 17.72 18.34 17.34 17.98 0.0M
2024-06-17 18.04 18.30 17.40 17.72 0.0M
2024-06-14 18.42 18.54 17.90 17.96 0.0M
2024-06-13 19.20 19.26 18.42 18.42 0.0M
2024-06-12 19.18 19.36 19.06 19.18 0.0M
2024-06-11 19.52 19.66 19.06 19.16 0.0M
2024-06-10 20.15 20.15 19.36 19.68 0.0M
2024-06-07 20.50 20.50 19.86 20.20 0.0M
2024-06-06 20.35 20.80 20.05 20.25 0.0M
2024-06-05 19.82 20.30 19.70 20.15 0.0M
2024-06-04 19.60 20.10 19.52 19.82 0.0M
2024-06-03 20.35 20.50 19.36 19.36 0.0M
2024-05-31 20.15 22.35 19.64 20.35 0.1M
2024-05-30 19.40 20.75 19.20 20.35 0.0M
2024-05-29 19.68 19.80 18.86 19.80 0.0M
2024-05-28 19.44 19.68 19.32 19.68 0.0M
2024-05-27 19.20 19.36 19.08 19.34 0.0M
2024-05-24 19.36 19.36 18.92 19.20 0.0M
2024-05-23 19.72 19.90 19.16 19.36 0.0M
2024-05-22 19.82 19.82 19.14 19.40 0.0M
2024-05-21 19.98 20.00 19.12 19.48 0.0M
2024-05-20 19.08 20.10 19.08 20.00 0.0M
2024-05-17 18.92 19.28 18.80 19.08 0.0M
2024-05-16 19.32 19.36 18.94 18.96 0.0M
2024-05-15 19.14 19.34 19.00 19.32 0.0M
2024-05-14 18.70 19.38 18.58 19.22 0.0M
2024-05-13 18.62 18.72 18.02 18.72 0.0M
2024-05-10 18.18 18.70 17.90 18.58 0.0M
2024-05-08 18.80 18.94 18.08 18.08 0.0M
2024-05-07 18.86 19.96 18.30 18.74 0.0M
2024-05-06 20.10 20.20 18.70 18.82 0.0M
2024-05-03 19.64 20.15 19.64 20.10 0.0M
2024-05-02 19.06 19.90 18.72 19.58 0.0M
2024-04-30 19.24 19.40 18.88 19.10 0.0M
2024-04-29 19.08 19.98 18.40 19.20 0.0M
2024-04-26 16.40 19.68 16.40 18.72 0.1M
2024-04-25 16.52 16.76 16.30 16.40 0.0M
2024-04-24 16.82 16.88 16.44 16.52 0.0M
2024-04-23 16.74 16.92 16.60 16.86 0.0M
2024-04-22 16.66 16.88 16.64 16.74 0.0M
2024-04-19 16.78 16.78 16.58 16.66 0.0M
2024-04-18 16.58 16.78 16.42 16.78 0.0M
2024-04-17 16.58 16.62 16.38 16.58 0.0M
2024-04-16 16.50 16.78 16.26 16.58 0.0M
2024-04-15 16.94 16.94 16.52 16.78 0.0M
2024-04-12 16.96 17.36 16.86 16.94 0.0M
2024-04-11 16.76 16.94 16.50 16.74 0.0M
2024-04-10 16.84 17.00 16.64 16.74 0.0M
2024-04-09 16.80 16.98 16.64 16.84 0.0M
2024-04-08 16.80 16.98 16.66 16.88 0.0M
2024-04-05 16.46 16.84 16.40 16.76 0.0M
2024-04-04 16.44 16.64 16.36 16.50 0.0M
2024-04-03 16.28 16.60 16.10 16.44 0.0M
2024-04-02 16.36 16.64 16.12 16.26 0.0M
2024-03-28 16.60 16.60 16.16 16.34 0.0M
2024-03-27 16.32 16.68 16.30 16.42 0.0M
2024-03-26 16.24 16.46 16.02 16.32 0.0M
2024-03-25 16.84 17.08 16.22 16.24 0.0M
2024-03-22 17.10 17.10 16.44 16.84 0.0M
2024-03-21 16.78 17.00 16.58 16.86 0.0M
2024-03-20 16.84 17.44 16.50 16.70 0.0M
2024-03-19 17.20 17.64 16.58 16.90 0.0M
2024-03-18 17.06 17.50 17.04 17.10 0.0M
2024-03-15 16.68 17.12 16.62 17.04 0.0M
2024-03-14 16.66 17.30 16.56 16.70 0.0M
2024-03-13 16.28 16.56 16.28 16.40 0.0M
2024-03-12 15.76 16.38 15.76 16.28 0.0M
2024-03-11 16.22 16.26 15.76 15.80 0.0M
2024-03-08 16.18 16.26 16.00 16.22 0.0M
2024-03-07 16.56 16.58 16.10 16.16 0.0M
2024-03-06 16.10 16.62 15.98 16.58 0.0M
2024-03-05 16.52 16.66 16.02 16.12 0.0M
2024-03-04 16.50 16.90 16.20 16.44 0.0M
2024-03-01 16.70 16.70 16.10 16.48 0.0M
2024-02-29 16.30 16.86 16.30 16.76 0.0M
2024-02-28 16.12 16.52 15.70 15.88 0.0M
2024-02-27 15.90 16.10 15.66 15.92 0.0M
2024-02-26 16.46 16.46 15.86 15.90 0.0M
2024-02-23 16.72 16.78 16.18 16.48 0.0M
2024-02-22 16.82 16.82 16.56 16.72 0.0M
2024-02-21 17.10 17.20 16.74 16.82 0.0M
2024-02-20 17.48 17.52 17.04 17.04 0.0M
2024-02-19 17.08 17.50 17.08 17.46 0.0M
2024-02-16 17.28 17.30 16.56 17.02 0.0M
2024-02-15 18.66 18.66 18.16 18.22 0.0M
2024-02-14 18.84 18.84 18.18 18.56 0.0M
2024-02-13 18.00 18.80 18.00 18.34 0.1M
2024-02-12 18.08 18.40 17.16 17.62 0.0M
2024-02-09 17.74 18.24 17.46 18.04 0.0M
2024-02-08 18.40 18.70 17.10 17.72 0.1M
2024-02-07 20.90 20.90 17.98 18.28 0.1M
2024-02-06 22.90 23.35 20.05 21.60 0.1M
2024-02-05 23.75 23.85 22.55 22.90 0.0M
2024-02-02 23.45 23.85 23.30 23.85 0.0M
2024-02-01 23.45 23.95 23.40 23.45 0.0M
2024-01-31 23.95 23.95 23.50 23.70 0.0M
2024-01-30 24.65 24.65 23.80 24.10 0.0M
2024-01-29 24.45 24.65 23.95 24.65 0.0M
2024-01-26 24.55 24.65 24.20 24.45 0.0M
2024-01-25 24.70 24.80 24.30 24.60 0.0M
2024-01-24 24.70 25.00 24.55 24.85 0.0M
2024-01-23 24.50 24.80 24.15 24.50 0.0M
2024-01-22 24.45 24.80 24.00 24.45 0.0M
2024-01-19 24.85 25.05 24.40 24.45 0.0M
2024-01-18 24.55 25.20 24.50 24.85 0.0M
2024-01-17 25.50 25.50 24.35 24.75 0.0M
2024-01-16 25.55 25.90 25.25 25.50 0.0M
2024-01-15 26.15 26.35 25.55 25.55 0.0M
2024-01-12 26.15 26.50 25.95 26.15 0.0M
2024-01-11 26.00 26.35 25.35 25.80 0.0M
2024-01-10 25.20 26.30 25.20 26.25 0.0M
2024-01-09 25.35 25.50 25.05 25.10 0.0M
2024-01-08 25.00 25.45 24.80 25.35 0.0M
2024-01-05 24.80 25.45 24.75 25.00 0.0M
2024-01-04 24.45 25.35 24.35 25.25 0.0M
2024-01-03 24.95 24.95 23.90 24.30 0.0M
2024-01-02 25.40 25.85 24.35 24.50 0.0M