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
2023-12-29 96.29 100.80 93.49 95.98 0.0M
2023-12-28 97.84 98.00 94.11 98.00 0.0M
2023-12-27 99.24 100.96 95.67 98.00 0.0M
2023-12-22 101.11 101.11 94.11 99.40 0.0M
2023-12-21 93.33 101.11 93.33 101.11 0.0M
2023-12-20 94.11 100.02 94.11 94.89 0.0M
2023-12-19 93.02 101.11 93.02 93.33 0.0M
2023-12-18 95.04 95.04 93.02 93.02 0.0M
2023-12-15 93.33 95.04 89.44 95.04 0.0M
2023-12-14 88.82 94.58 88.82 92.87 0.0M
2023-12-13 91.16 96.29 89.44 89.60 0.0M
2023-12-12 81.04 104.22 79.49 91.16 0.0M
2023-12-11 80.89 83.53 80.89 83.38 0.0M
2023-12-08 85.87 85.87 80.58 83.69 0.0M
2023-12-07 87.73 88.98 83.22 85.87 0.0M
2023-12-06 87.73 87.73 85.56 86.33 0.0M
2023-12-05 85.71 87.73 85.71 87.42 0.0M
2023-12-04 86.33 87.89 84.00 87.89 0.0M
2023-12-01 86.33 88.82 85.56 86.49 0.0M
2023-11-30 89.44 91.16 86.33 87.89 0.0M
2023-11-29 90.38 92.56 87.11 89.29 0.0M
2023-11-28 93.33 93.33 90.69 90.84 0.0M
2023-11-27 94.73 94.73 90.53 93.33 0.0M
2023-11-24 93.33 94.89 93.18 94.73 0.0M
2023-11-23 98.16 99.71 85.40 93.33 0.0M
2023-11-22 99.56 108.73 98.16 98.16 0.0M
2023-11-21 98.78 101.89 98.00 99.56 0.0M
2023-11-20 101.73 110.44 96.91 100.80 0.0M
2023-11-17 103.44 107.64 101.27 101.73 0.0M
2023-11-16 100.18 104.22 96.76 103.44 0.0M
2023-11-15 105.62 105.62 101.11 103.76 0.0M
2023-11-14 107.33 107.33 98.47 104.38 0.0M
2023-11-13 104.22 108.58 100.18 107.49 0.0M
2023-11-10 108.89 108.89 101.11 104.22 0.0M
2023-11-09 110.91 110.91 102.98 109.51 0.0M
2023-11-08 110.44 111.07 102.67 110.91 0.0M
2023-11-07 103.60 111.22 103.60 110.44 0.0M
2023-11-06 109.51 116.67 102.67 111.69 0.0M
2023-11-03 110.91 116.67 101.42 109.51 0.0M
2023-11-02 108.89 115.89 101.27 110.91 0.0M
2023-11-01 106.40 107.96 101.11 106.40 0.0M
2023-10-31 88.98 106.56 88.51 106.40 0.0M
2023-10-30 85.56 89.29 84.62 88.98 0.0M
2023-10-27 89.60 93.02 86.80 89.76 0.0M
2023-10-26 89.60 93.18 85.71 89.60 0.0M
2023-10-25 97.22 97.22 86.33 89.60 0.0M
2023-10-24 84.00 93.33 83.69 93.33 0.0M
2023-10-23 89.29 89.29 80.58 84.00 0.0M
2023-10-20 93.80 93.80 85.71 89.29 0.0M
2023-10-19 90.22 93.96 87.58 93.80 0.0M
2023-10-18 84.16 96.29 84.16 92.40 0.0M
2023-10-17 86.33 94.27 77.78 90.53 0.0M
2023-10-16 91.00 91.00 85.71 86.33 0.0M
2023-10-13 93.02 93.02 86.49 91.31 0.0M
2023-10-12 100.64 100.64 88.20 88.36 0.0M
2023-10-11 91.78 91.78 85.40 87.42 0.0M
2023-10-10 89.29 101.73 84.93 91.78 0.0M
2023-10-09 95.67 102.36 87.11 89.29 0.0M
2023-10-06 94.73 94.89 85.56 94.89 0.0M
2023-10-05 89.44 94.89 89.13 94.27 0.0M
2023-10-04 87.58 101.11 87.58 89.60 0.0M
2023-10-03 105.16 105.16 89.13 93.02 0.0M
2023-10-02 98.78 101.11 93.49 93.96 0.0M
2023-09-29 100.18 103.91 96.13 98.78 0.0M
2023-09-28 102.67 102.67 93.33 100.18 0.0M
2023-09-27 101.11 106.24 96.76 103.13 0.0M
2023-09-26 105.31 105.31 96.91 104.38 0.0M
2023-09-25 103.44 106.87 99.56 105.31 0.0M
2023-09-22 99.40 106.09 99.24 103.44 0.0M
2023-09-21 105.16 110.76 100.80 104.38 0.0M
2023-09-20 111.53 112.16 102.67 105.16 0.0M
2023-09-19 109.36 111.53 107.18 111.53 0.0M
2023-09-18 111.22 112.62 105.78 107.18 0.0M
2023-09-15 105.47 110.91 101.11 110.91 0.0M
2023-09-14 111.22 116.36 108.58 110.91 0.0M
2023-09-13 112.62 116.51 105.31 111.22 0.0M
2023-09-12 112.31 115.11 109.04 112.62 0.0M
2023-09-11 121.02 122.58 111.22 118.53 0.0M
2023-09-08 122.73 123.51 116.20 121.02 0.0M
2023-09-07 117.13 124.91 117.13 122.73 0.0M
2023-09-06 125.84 126.93 121.02 126.93 0.0M
2023-09-05 125.53 127.24 123.20 125.84 0.0M
2023-09-04 135.64 135.64 126.00 127.87 0.0M
2023-09-01 126.00 143.27 124.76 130.98 0.0M
2023-08-31 130.20 133.31 121.33 125.84 0.0M
2023-08-30 132.07 138.29 125.07 130.20 0.0M
2023-08-29 124.44 134.56 123.51 132.07 0.0M
2023-08-28 116.67 130.82 115.11 124.29 0.0M
2023-08-25 112.78 124.44 107.80 119.00 0.0M
2023-08-24 111.53 114.33 105.16 113.24 0.0M
2023-08-23 113.40 114.33 108.89 113.56 0.0M
2023-08-22 104.22 112.00 104.22 108.89 0.0M
2023-08-21 106.71 106.71 97.69 104.22 0.0M
2023-08-18 106.09 113.56 105.00 106.71 0.0M
2023-08-17 114.33 114.33 106.56 109.51 0.0M
2023-08-16 113.24 113.24 106.40 112.62 0.0M
2023-08-15 108.89 114.33 108.73 113.24 0.0M
2023-08-14 114.18 114.18 108.89 114.18 0.0M
2023-08-11 112.78 114.18 109.51 114.18 0.0M
2023-08-10 115.11 115.11 109.04 113.24 0.0M
2023-08-09 112.62 115.27 109.20 109.36 0.0M
2023-08-08 109.04 115.42 108.73 112.62 0.0M
2023-08-07 112.47 112.47 108.89 109.04 0.0M
2023-08-04 115.27 115.27 109.20 112.47 0.0M
2023-08-03 114.64 117.29 110.29 114.96 0.0M
2023-08-02 114.02 116.20 113.56 116.20 0.0M
2023-08-01 109.67 118.07 109.67 111.22 0.0M
2023-07-31 115.27 119.93 105.16 112.00 0.0M
2023-07-28 112.93 115.11 109.67 114.96 0.0M
2023-07-27 108.89 116.67 108.73 112.93 0.0M
2023-07-26 108.11 118.53 108.11 111.84 0.0M
2023-07-25 114.33 114.33 101.89 114.33 0.0M
2023-07-24 116.98 116.98 109.67 114.33 0.0M
2023-07-21 124.29 124.29 111.22 116.98 0.0M
2023-07-20 118.38 127.56 108.89 116.67 0.0M
2023-07-19 123.36 123.36 117.44 118.22 0.0M
2023-07-18 115.73 123.36 115.73 123.36 0.0M
2023-07-17 119.78 124.29 119.16 123.36 0.0M
2023-07-14 124.44 124.44 114.96 119.93 0.0M
2023-07-13 117.91 127.56 117.44 124.91 0.0M
2023-07-12 124.44 127.40 121.49 123.36 0.0M
2023-07-11 128.18 131.76 116.98 126.78 0.0M
2023-07-10 123.98 128.18 116.20 128.18 0.0M
2023-07-07 123.98 124.44 117.76 123.98 0.0M
2023-07-06 123.82 130.36 116.67 123.98 0.0M
2023-07-05 115.42 124.44 107.96 124.44 0.0M
2023-07-04 108.89 119.16 103.91 115.42 0.0M
2023-07-03 103.44 115.11 103.13 111.69 0.0M
2023-06-30 97.22 108.89 97.22 101.58 0.0M
2023-06-29 98.00 108.89 93.33 97.22 0.0M
2023-06-28 100.49 100.49 93.02 98.31 0.0M
2023-06-27 96.76 99.40 89.60 94.89 0.0M
2023-06-26 100.18 100.49 90.53 96.76 0.0M
2023-06-22 100.49 100.49 91.00 92.71 0.0M
2023-06-21 92.40 102.36 92.40 98.31 0.0M
2023-06-20 93.64 102.82 84.00 92.40 0.0M
2023-06-19 94.11 94.42 86.80 91.93 0.0M
2023-06-16 95.98 95.98 91.16 94.58 0.0M
2023-06-15 93.33 97.07 87.27 94.73 0.0M
2023-06-14 91.93 97.07 91.78 93.33 0.0M
2023-06-13 91.00 96.91 91.00 91.78 0.0M
2023-06-12 95.67 95.67 92.56 93.49 0.0M
2023-06-09 99.09 100.96 93.33 95.82 0.0M
2023-06-08 105.47 107.02 98.47 102.20 0.0M
2023-06-07 104.22 105.47 99.56 105.47 0.0M
2023-06-05 102.98 106.09 99.24 104.22 0.0M
2023-06-02 99.24 106.09 98.78 102.98 0.0M
2023-06-01 103.29 103.29 95.36 95.82 0.0M
2023-05-31 103.91 103.91 99.09 103.29 0.0M
2023-05-30 101.11 104.07 97.22 104.07 0.0M
2023-05-29 105.78 108.73 100.80 100.96 0.0M
2023-05-26 102.51 106.56 101.42 105.78 0.0M
2023-05-25 104.07 104.07 101.27 102.51 0.0M
2023-05-24 104.53 107.80 101.11 103.29 0.0M
2023-05-23 102.98 108.73 102.98 104.53 0.0M
2023-05-22 104.84 108.89 102.04 102.98 0.0M
2023-05-19 104.22 109.20 101.42 102.67 0.0M
2023-05-17 104.22 109.20 99.09 104.22 0.0M
2023-05-16 109.20 109.20 103.60 103.60 0.0M
2023-05-15 95.67 109.04 95.67 108.73 0.0M
2023-05-12 101.73 101.73 95.04 95.67 0.0M
2023-05-11 98.78 102.82 96.60 98.93 0.0M
2023-05-10 97.84 103.13 95.20 98.78 0.0M
2023-05-09 97.22 99.40 94.11 97.84 0.0M
2023-05-08 100.80 100.80 97.22 97.22 0.0M
2023-05-05 98.78 101.11 94.73 100.80 0.0M
2023-05-04 101.89 102.98 95.51 98.78 0.0M
2023-05-03 105.00 105.00 98.00 101.89 0.0M
2023-05-02 103.44 107.80 101.27 105.00 0.0M
2023-04-28 102.67 114.33 94.89 106.56 0.0M
2023-04-27 108.73 108.89 102.67 108.42 0.0M
2023-04-26 107.33 108.27 101.11 107.64 0.0M
2023-04-25 107.96 109.82 107.96 107.96 0.0M
2023-04-24 108.73 108.73 105.31 107.96 0.0M
2023-04-21 107.64 108.27 101.11 105.16 0.0M
2023-04-20 109.51 109.51 107.96 107.96 0.0M
2023-04-19 109.04 109.20 107.49 107.96 0.0M
2023-04-18 110.29 110.29 107.18 109.04 0.0M
2023-04-17 111.38 113.87 106.56 110.29 0.0M
2023-04-14 111.38 113.87 109.20 111.38 0.0M
2023-04-13 108.89 116.36 108.27 111.38 0.0M
2023-04-12 111.22 111.22 107.02 108.89 0.0M
2023-04-11 112.31 112.31 108.42 108.89 0.0M
2023-04-06 113.24 113.24 102.98 108.27 0.0M
2023-04-05 107.33 120.40 107.33 113.40 0.0M
2023-04-04 102.51 122.11 101.89 107.18 0.0M
2023-04-03 102.67 102.67 101.11 102.51 0.0M
2023-03-31 100.80 104.69 100.80 101.11 0.0M
2023-03-30 106.87 106.87 86.49 100.80 0.0M
2023-03-29 108.27 108.27 104.38 105.00 0.0M
2023-03-28 97.69 111.07 97.69 108.11 0.0M
2023-03-27 102.98 102.98 100.49 101.11 0.0M
2023-03-24 108.58 108.58 101.89 103.13 0.0M
2023-03-23 103.91 103.91 101.27 103.44 0.0M
2023-03-22 104.69 104.69 102.04 103.44 0.0M
2023-03-21 105.31 105.31 101.27 105.00 0.0M
2023-03-20 105.00 105.31 102.98 105.31 0.0M
2023-03-17 106.56 108.89 104.22 104.69 0.0M
2023-03-16 106.56 108.89 105.16 107.18 0.0M
2023-03-15 114.64 114.64 106.56 107.49 0.0M
2023-03-14 110.44 114.80 108.89 113.56 0.0M
2023-03-13 113.24 113.71 107.18 110.44 0.0M
2023-03-10 113.24 114.02 111.22 113.24 0.0M
2023-03-09 113.40 113.56 108.89 113.24 0.0M
2023-03-08 111.84 116.51 105.00 114.80 0.0M
2023-03-07 114.33 114.33 109.04 111.84 0.0M
2023-03-06 112.47 115.73 108.73 114.33 0.0M
2023-03-03 116.67 116.67 113.56 116.04 0.0M
2023-03-02 117.13 119.78 114.33 115.27 0.0M
2023-03-01 120.09 123.36 116.67 117.13 0.0M
2023-02-28 119.47 121.33 116.98 121.02 0.0M
2023-02-27 118.22 122.73 117.44 119.47 0.0M
2023-02-24 117.29 119.47 115.11 117.44 0.0M
2023-02-23 115.89 122.73 115.89 117.29 0.0M
2023-02-22 112.78 117.76 112.00 115.89 0.0M
2023-02-21 120.56 120.56 112.16 112.47 0.0M
2023-02-20 124.29 124.29 110.44 118.22 0.0M
2023-02-17 126.16 126.16 116.67 119.78 0.0M
2023-02-16 139.84 139.84 124.13 126.16 0.0M
2023-02-15 140.78 143.11 136.42 136.73 0.0M
2023-02-14 144.36 144.36 138.29 140.78 0.0M
2023-02-13 140.62 144.36 137.36 139.69 0.0M
2023-02-10 146.07 146.07 140.00 140.62 0.0M
2023-02-09 151.67 151.67 140.16 144.04 0.0M
2023-02-08 145.60 154.31 143.27 151.36 0.0M
2023-02-07 150.73 172.67 144.82 149.33 0.0M
2023-02-06 152.29 153.84 147.78 150.73 0.0M
2023-02-03 148.56 153.07 147.78 151.51 0.0M
2023-02-02 155.40 155.40 143.73 148.09 0.0M
2023-02-01 141.56 148.40 141.56 148.40 0.0M
2023-01-31 145.13 153.38 139.69 141.71 0.0M
2023-01-30 148.40 153.84 143.27 145.13 0.0M
2023-01-27 146.07 153.07 141.24 147.78 0.0M
2023-01-26 151.67 155.56 142.80 146.22 0.0M
2023-01-25 145.60 152.76 144.04 151.67 0.0M
2023-01-24 152.60 153.84 146.53 151.51 0.0M
2023-01-23 144.20 162.17 144.20 152.60 0.0M
2023-01-20 155.40 155.40 144.20 154.47 0.0M
2023-01-19 157.89 159.83 143.89 155.40 0.0M
2023-01-18 136.11 169.56 136.11 159.06 0.0M
2023-01-17 130.36 134.24 126.62 130.82 0.0M
2023-01-16 127.56 138.44 126.78 128.18 0.0M
2023-01-13 124.91 133.00 124.91 127.56 0.0M
2023-01-12 129.11 130.98 126.16 126.47 0.0M
2023-01-11 127.71 132.07 126.47 128.33 0.0M
2023-01-10 133.78 133.78 124.44 126.62 0.0M
2023-01-09 130.36 133.78 124.13 133.78 0.0M
2023-01-05 135.49 135.49 128.33 130.36 0.0M
2023-01-04 133.31 136.89 130.67 135.49 0.0M
2023-01-03 132.22 135.49 129.11 133.31 0.0M
2023-01-02 132.22 132.22 128.33 131.60 0.0M