Saxlund Group AB (SAXGR)

SAXGR
🏛️ スウェーデン →
10.25
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
2021-12-30 357.78 359.72 349.22 357.78 0.0M
2021-12-29 369.45 369.45 350.00 357.39 0.0M
2021-12-28 369.06 371.00 358.17 362.45 0.0M
2021-12-27 369.83 377.22 365.56 371.78 0.0M
2021-12-23 371.39 381.11 360.11 369.83 0.0M
2021-12-22 364.39 371.78 354.67 371.78 0.0M
2021-12-21 349.22 374.89 342.22 365.95 0.0M
2021-12-20 352.33 359.33 342.61 348.83 0.0M
2021-12-17 345.72 378.78 337.17 372.95 0.0M
2021-12-16 364.78 364.78 345.72 353.11 0.0M
2021-12-15 352.72 380.33 338.33 364.39 0.0M
2021-12-14 358.17 360.50 342.61 353.50 0.0M
2021-12-13 374.11 374.11 358.56 361.28 0.0M
2021-12-10 384.61 384.61 371.00 374.50 0.0M
2021-12-09 388.89 391.22 381.89 385.00 0.0M
2021-12-08 385.78 395.89 379.56 388.89 0.0M
2021-12-07 373.72 398.22 364.78 388.11 0.0M
2021-12-06 386.95 388.89 361.67 374.11 0.0M
2021-12-03 396.67 409.89 386.95 386.95 0.0M
2021-12-02 413.78 422.33 378.78 396.67 0.0M
2021-12-01 420.00 425.45 406.00 413.78 0.0M
2021-11-30 425.45 427.00 392.00 420.00 0.0M
2021-11-29 434.00 434.00 408.33 429.33 0.0M
2021-11-26 440.22 440.22 420.00 434.78 0.0M
2021-11-25 455.78 484.56 455.78 461.22 0.0M
2021-11-24 436.33 464.33 434.00 454.22 0.0M
2021-11-23 444.11 454.22 388.89 433.22 0.0M
2021-11-22 482.22 489.22 439.45 442.56 0.0M
2021-11-19 470.56 487.67 466.67 477.56 0.0M
2021-11-18 451.89 467.45 449.56 456.56 0.0M
2021-11-17 467.45 482.22 435.56 452.67 0.0M
2021-11-16 458.11 505.56 456.56 466.67 0.0M
2021-11-15 395.11 456.56 394.33 455.00 0.0M
2021-11-12 388.89 395.89 384.61 389.67 0.0M
2021-11-11 403.67 403.67 381.11 382.67 0.0M
2021-11-10 404.45 417.67 386.95 393.56 0.0M
2021-11-09 397.45 402.11 364.39 379.95 0.0M
2021-11-08 388.89 403.67 386.56 395.11 0.0M
2021-11-05 381.11 386.95 379.17 386.56 0.0M
2021-11-04 386.95 388.89 366.33 376.45 0.0M
2021-11-03 388.89 401.33 357.78 388.89 0.0M
2021-11-02 393.56 396.67 357.78 388.89 0.0M
2021-11-01 327.83 402.11 327.45 393.56 0.0M
2021-10-29 330.17 330.56 314.22 327.83 0.0M
2021-10-28 329.78 329.78 318.89 323.56 0.0M
2021-10-27 318.11 334.06 314.22 329.78 0.0M
2021-10-26 311.50 318.89 310.72 317.33 0.0M
2021-10-25 304.89 311.89 292.45 310.72 0.0M
2021-10-22 303.33 311.11 300.22 304.89 0.0M
2021-10-21 301.78 307.22 294.39 306.06 0.0M
2021-10-20 299.06 302.95 289.33 300.22 0.0M
2021-10-19 285.45 311.11 282.72 295.56 0.0M
2021-10-18 292.83 292.83 281.56 285.45 0.0M
2021-10-15 293.61 295.56 284.28 291.67 0.0M
2021-10-14 295.56 299.83 290.11 293.61 0.0M
2021-10-13 287.78 299.06 283.89 297.11 0.0M
2021-10-12 268.72 287.78 264.45 281.56 0.0M
2021-10-11 279.61 279.61 264.45 272.22 0.0M
2021-10-08 281.56 281.56 272.61 279.22 0.0M
2021-10-07 272.61 281.56 266.00 281.56 0.0M
2021-10-06 281.56 281.56 271.45 272.61 0.0M
2021-10-05 275.72 283.89 272.22 282.72 0.0M
2021-10-04 278.06 278.45 271.83 275.72 0.0M
2021-10-01 273.78 278.83 272.22 278.83 0.0M
2021-09-30 273.00 278.83 272.22 274.56 0.0M
2021-09-29 282.33 282.72 272.22 278.45 0.0M
2021-09-28 280.00 280.00 272.22 275.33 0.0M
2021-09-27 283.11 288.56 277.28 280.00 0.0M
2021-09-24 281.56 283.50 277.67 283.11 0.0M
2021-09-23 280.00 285.45 274.56 281.56 0.0M
2021-09-22 279.61 280.00 272.22 277.67 0.0M
2021-09-21 272.61 280.00 267.17 272.22 0.0M
2021-09-20 287.00 287.00 264.83 277.67 0.0M
2021-09-17 290.11 292.83 281.17 287.00 0.0M
2021-09-16 284.28 291.67 283.89 287.78 0.0M
2021-09-15 296.72 296.72 283.89 290.89 0.0M
2021-09-14 301.78 301.78 288.17 297.11 0.0M
2021-09-13 297.11 300.22 287.39 291.67 0.0M
2021-09-10 303.33 316.56 288.56 297.50 0.0M
2021-09-09 295.56 300.22 287.78 291.28 0.0M
2021-09-08 302.56 302.56 287.78 295.56 0.0M
2021-09-07 302.17 303.33 292.45 303.33 0.0M
2021-09-06 299.83 305.67 291.67 300.61 0.0M
2021-09-03 303.72 304.50 299.83 299.83 0.0M
2021-09-02 304.50 304.50 295.56 301.39 0.0M
2021-09-01 294.39 303.33 294.39 301.78 0.0M
2021-08-31 306.83 307.22 294.00 295.56 0.0M
2021-08-30 306.45 310.72 304.11 307.61 0.0M
2021-08-27 316.95 316.95 303.33 311.11 0.0M
2021-08-26 323.95 324.33 311.11 316.95 0.0M
2021-08-25 306.83 325.50 303.72 323.17 0.0M
2021-08-24 304.50 313.06 303.33 308.78 0.0M
2021-08-23 311.11 314.22 303.33 313.45 0.0M
2021-08-20 316.95 316.95 307.22 312.67 0.0M
2021-08-19 315.78 317.33 307.61 317.33 0.0M
2021-08-18 316.95 322.78 308.78 316.56 0.0M
2021-08-17 311.11 320.83 307.22 316.95 0.0M
2021-08-16 323.56 326.67 312.67 320.83 0.0M
2021-08-13 336.39 336.39 311.11 323.56 0.0M
2021-08-12 345.33 350.00 326.67 334.45 0.0M
2021-08-11 342.22 374.89 341.06 346.50 0.1M
2021-08-10 302.95 326.67 295.56 318.89 0.0M
2021-08-09 283.89 303.33 282.72 301.00 0.0M
2021-08-06 292.83 292.83 282.33 288.95 0.0M
2021-08-05 300.61 300.61 280.78 293.61 0.0M
2021-08-04 299.45 300.61 288.56 300.61 0.0M
2021-08-03 299.45 300.22 293.22 297.89 0.0M
2021-08-02 290.11 300.61 283.50 299.45 0.0M
2021-07-30 286.61 292.45 280.00 291.67 0.0M
2021-07-29 288.17 288.17 281.17 286.61 0.0M
2021-07-28 288.95 288.95 283.89 288.17 0.0M
2021-07-27 288.56 292.83 281.56 287.00 0.0M
2021-07-26 285.06 292.45 282.72 288.56 0.0M
2021-07-23 288.17 297.11 280.00 285.06 0.0M
2021-07-22 290.50 290.50 280.39 288.17 0.0M
2021-07-21 283.89 290.50 277.28 290.50 0.0M
2021-07-20 289.72 290.11 274.56 284.67 0.0M
2021-07-19 297.89 297.89 285.45 289.72 0.0M
2021-07-16 288.95 301.39 272.22 297.50 0.0M
2021-07-15 294.78 294.78 278.45 287.39 0.0M
2021-07-14 292.06 293.22 284.67 289.33 0.0M
2021-07-13 299.45 299.45 285.45 293.22 0.0M
2021-07-12 304.11 304.11 295.56 299.45 0.0M
2021-07-09 297.11 309.56 294.78 304.50 0.0M
2021-07-08 295.56 299.45 292.83 297.11 0.0M
2021-07-07 295.17 300.22 288.17 295.95 0.0M
2021-07-06 295.95 299.45 287.78 295.56 0.0M
2021-07-05 297.89 301.39 294.00 295.95 0.0M
2021-07-02 307.22 307.22 293.22 297.89 0.0M
2021-07-01 294.00 303.33 290.89 300.22 0.0M
2021-06-30 314.61 314.61 292.45 294.00 0.0M
2021-06-29 306.83 326.67 291.67 314.61 0.0M
2021-06-28 296.33 307.61 283.89 306.45 0.0M
2021-06-24 294.78 302.95 287.39 298.67 0.0M
2021-06-23 318.11 318.11 287.78 294.39 0.0M
2021-06-22 327.83 327.83 306.45 313.83 0.0M
2021-06-21 330.95 342.22 322.78 327.83 0.0M
2021-06-18 339.89 345.72 326.28 332.11 0.0M
2021-06-17 330.17 334.06 322.00 330.56 0.0M
2021-06-16 336.00 341.45 318.50 330.17 0.0M
2021-06-15 337.17 346.89 326.67 336.00 0.0M
2021-06-14 336.00 340.28 331.72 336.39 0.0M
2021-06-11 335.61 342.22 330.56 336.00 0.0M
2021-06-10 339.89 341.83 329.39 334.06 0.0M
2021-06-09 332.50 342.22 328.22 337.95 0.0M
2021-06-08 340.67 340.67 329.39 332.50 0.0M
2021-06-07 334.45 341.83 326.67 341.83 0.0M
2021-06-04 334.45 334.45 318.50 333.67 0.0M
2021-06-03 341.45 346.11 332.89 336.39 0.0M
2021-06-02 336.00 346.89 325.50 341.45 0.0M
2021-06-01 344.95 349.61 326.67 341.06 0.0M
2021-05-31 360.89 364.39 326.67 348.45 0.0M
2021-05-28 330.56 361.67 328.22 356.61 0.0M
2021-05-27 307.61 330.56 303.33 328.22 0.0M
2021-05-26 306.83 315.78 289.33 302.17 0.0M
2021-05-25 306.45 306.45 279.61 291.67 0.0M
2021-05-24 303.33 317.33 296.33 307.61 0.0M
2021-05-21 303.33 304.89 295.17 303.33 0.0M
2021-05-20 303.33 306.83 295.56 301.78 0.0M
2021-05-19 303.33 310.72 292.45 301.39 0.0M
2021-05-18 327.45 329.78 295.17 305.28 0.0M
2021-05-17 340.67 340.67 318.89 323.17 0.0M
2021-05-14 341.83 346.89 318.89 340.67 0.0M
2021-05-12 311.11 442.56 310.33 340.28 0.0M
2021-05-11 315.39 315.39 295.56 310.33 0.0M
2021-05-10 315.78 318.50 303.33 315.78 0.0M
2021-05-07 311.11 316.17 304.50 315.78 0.0M
2021-05-06 309.17 317.72 299.45 311.11 0.0M
2021-05-05 310.33 323.56 301.78 309.17 0.0M
2021-05-04 334.45 334.45 308.78 312.67 0.0M
2021-05-03 334.45 339.89 327.06 332.11 0.0M
2021-04-30 332.89 332.89 315.00 321.61 0.0M
2021-04-29 327.06 339.89 315.39 326.67 0.0M
2021-04-28 308.00 310.33 302.95 308.00 0.0M
2021-04-27 316.56 316.56 299.45 310.72 0.0M
2021-04-26 319.28 319.28 299.83 316.56 0.0M
2021-04-23 309.56 309.56 299.83 307.22 0.0M
2021-04-22 316.56 317.72 299.06 309.56 0.0M
2021-04-21 303.33 318.50 302.95 316.56 0.0M
2021-04-20 308.78 311.11 289.33 303.33 0.0M
2021-04-19 322.00 322.00 294.78 308.39 0.0M
2021-04-16 325.89 325.89 307.61 321.22 0.0M
2021-04-15 322.39 326.67 314.61 326.28 0.0M
2021-04-14 320.06 325.89 314.61 322.39 0.0M
2021-04-13 318.89 324.33 308.78 318.89 0.0M
2021-04-12 332.89 332.89 308.78 322.00 0.0M
2021-04-09 340.67 341.06 323.56 332.50 0.0M
2021-04-08 338.72 341.06 321.61 340.67 0.0M
2021-04-07 341.06 349.61 327.06 338.33 0.0M
2021-04-06 341.45 350.00 335.22 340.67 0.0M
2021-04-01 349.61 350.00 337.95 341.83 0.0M
2021-03-31 332.89 350.00 322.78 347.67 0.0M
2021-03-30 325.89 330.56 318.89 330.56 0.0M
2021-03-29 325.11 325.11 317.33 325.11 0.0M
2021-03-26 325.11 328.22 315.00 324.33 0.0M
2021-03-25 327.45 329.00 317.33 325.11 0.0M
2021-03-24 329.78 330.56 314.22 330.56 0.0M
2021-03-23 330.56 330.56 318.89 330.56 0.0M
2021-03-22 326.67 335.22 322.78 330.56 0.0M
2021-03-19 325.11 326.67 317.33 324.33 0.0M
2021-03-18 318.11 329.78 315.78 326.67 0.0M
2021-03-17 322.78 328.22 315.78 318.11 0.0M
2021-03-16 330.56 332.11 318.89 321.22 0.0M
2021-03-15 332.11 332.89 311.89 330.56 0.0M
2021-03-12 335.22 335.22 328.22 332.89 0.0M
2021-03-11 341.45 342.22 329.00 335.22 0.0M
2021-03-10 345.33 350.00 336.78 344.56 0.0M
2021-03-09 332.89 345.33 321.22 345.33 0.0M
2021-03-08 323.56 336.00 318.89 332.89 0.0M
2021-03-05 337.56 337.56 319.67 330.56 0.0M
2021-03-04 333.67 348.45 324.33 336.78 0.0M
2021-03-03 339.11 346.11 321.22 334.45 0.0M
2021-03-02 314.22 341.45 301.00 337.56 0.0M
2021-03-01 308.00 317.33 299.45 311.11 0.0M
2021-02-26 302.56 307.22 283.89 307.22 0.0M
2021-02-25 318.11 318.11 298.67 311.11 0.0M
2021-02-24 320.45 325.11 308.78 315.78 0.0M
2021-02-23 336.78 337.56 305.67 316.56 0.0M
2021-02-22 353.89 354.67 329.00 338.33 0.0M
2021-02-19 339.11 349.22 328.22 348.45 0.0M
2021-02-18 341.45 348.45 318.89 340.67 0.0M
2021-02-17 323.56 355.45 311.11 342.22 0.0M
2021-02-16 357.78 370.22 329.00 339.11 0.0M
2021-02-15 342.22 357.78 331.33 355.45 0.0M
2021-02-12 338.33 342.22 329.00 341.45 0.0M
2021-02-11 325.89 345.33 319.67 339.11 0.0M
2021-02-10 332.11 339.11 317.33 328.22 0.0M
2021-02-09 332.11 339.89 324.33 332.11 0.0M
2021-02-08 339.11 339.89 322.78 332.89 0.0M
2021-02-05 332.89 339.11 325.11 338.33 0.0M
2021-02-04 330.56 339.89 313.45 332.89 0.0M
2021-02-03 345.33 351.56 322.78 329.78 0.0M
2021-02-02 365.56 365.56 332.11 341.45 0.0M
2021-02-01 375.67 393.56 355.45 364.78 0.0M
2021-01-29 362.45 401.33 351.56 383.45 0.0M
2021-01-28 369.45 372.56 337.56 360.89 0.0M
2021-01-27 393.56 393.56 366.33 369.45 0.0M
2021-01-26 388.89 396.67 368.67 395.11 0.0M
2021-01-25 409.11 410.67 382.67 399.78 0.0M
2021-01-22 407.56 412.22 393.56 406.00 0.0M
2021-01-21 426.22 441.78 399.78 412.22 0.0M
2021-01-20 373.33 426.22 373.33 426.22 0.0M
2021-01-19 366.33 372.56 335.22 368.67 0.0M
2021-01-18 330.56 370.22 326.67 366.33 0.0M
2021-01-15 329.78 330.56 312.67 322.00 0.0M
2021-01-14 333.67 333.67 322.00 332.89 0.0M
2021-01-13 339.11 340.67 322.00 334.45 0.0M
2021-01-12 329.00 339.11 315.00 338.33 0.0M
2021-01-11 346.89 361.67 328.22 329.00 0.0M
2021-01-08 357.00 357.00 336.00 346.11 0.0M
2021-01-07 357.78 365.56 339.11 357.78 0.0M
2021-01-05 370.22 370.22 351.56 357.78 0.0M
2021-01-04 364.78 371.00 353.11 367.11 0.0M