Silicom Ltd (SILC)

SILC
🏛️ ドイツ →
15.00
最終更新: 2025-10-01
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 16.70 16.70 16.70 16.70 0.0M
2023-12-28 16.90 16.90 16.90 16.90 0.0M
2023-12-27 16.80 16.80 16.80 16.80 0.0M
2023-12-22 15.90 15.90 15.90 15.90 0.0M
2023-12-21 15.50 15.50 15.50 15.50 0.0M
2023-12-20 15.80 15.80 15.80 15.80 0.0M
2023-12-19 15.90 15.90 15.90 15.90 0.0M
2023-12-18 15.50 15.50 15.50 15.50 0.0M
2023-12-15 16.10 16.10 15.60 15.60 0.0M
2023-12-14 16.00 16.00 16.00 16.00 0.0M
2023-12-13 15.80 15.80 15.80 15.80 0.0M
2023-12-12 15.60 15.60 15.60 15.60 0.0M
2023-12-11 16.00 16.00 16.00 16.00 0.0M
2023-12-08 16.40 16.60 16.40 16.60 0.0M
2023-12-07 16.10 16.10 16.10 16.10 0.0M
2023-12-06 16.00 16.00 16.00 16.00 0.0M
2023-12-05 15.40 15.40 15.40 15.40 0.0M
2023-12-04 15.20 15.20 15.20 15.20 0.0M
2023-12-01 14.90 14.90 14.90 14.90 0.0M
2023-11-30 14.70 14.70 14.70 14.70 0.0M
2023-11-29 14.20 14.40 14.20 14.40 0.0M
2023-11-28 14.40 14.40 14.40 14.40 0.0M
2023-11-27 15.40 15.40 15.40 15.40 0.0M
2023-11-24 14.70 14.70 14.70 14.70 0.0M
2023-11-23 14.70 14.80 14.70 14.80 0.0M
2023-11-22 14.70 14.70 14.70 14.70 0.0M
2023-11-21 14.50 14.50 14.50 14.50 0.0M
2023-11-20 13.80 13.80 13.80 13.80 0.0M
2023-11-17 13.60 13.60 13.60 13.60 0.0M
2023-11-16 13.80 13.80 13.80 13.80 0.0M
2023-11-15 13.60 13.60 13.60 13.60 0.0M
2023-11-14 13.60 13.60 13.60 13.60 0.0M
2023-11-13 13.00 13.00 13.00 13.00 0.0M
2023-11-10 13.30 13.30 13.30 13.30 0.0M
2023-11-09 13.40 13.40 13.40 13.40 0.0M
2023-11-08 13.50 13.50 13.50 13.50 0.0M
2023-11-07 14.00 14.00 14.00 14.00 0.0M
2023-11-06 14.20 14.20 14.20 14.20 0.0M
2023-11-03 14.30 14.30 14.30 14.30 0.0M
2023-11-02 14.40 14.60 14.40 14.60 0.0M
2023-11-01 14.20 14.20 14.20 14.20 0.0M
2023-10-31 14.00 14.00 14.00 14.00 0.0M
2023-10-30 14.10 14.10 14.10 14.10 0.0M
2023-10-27 14.20 14.20 14.20 14.20 0.0M
2023-10-26 20.80 20.80 14.00 14.00 0.0M
2023-10-25 21.20 21.40 21.20 21.40 0.0M
2023-10-24 20.60 20.60 20.60 20.60 0.0M
2023-10-23 21.20 21.20 21.20 21.20 0.0M
2023-10-20 21.80 21.80 21.80 21.80 0.0M
2023-10-19 22.40 22.40 22.40 22.40 0.0M
2023-10-18 21.80 21.80 21.80 21.80 0.0M
2023-10-17 21.60 21.60 21.60 21.60 0.0M
2023-10-16 21.20 21.20 21.20 21.20 0.0M
2023-10-13 21.80 21.80 21.80 21.80 0.0M
2023-10-12 22.00 22.00 22.00 22.00 0.0M
2023-10-11 22.60 22.60 22.60 22.60 0.0M
2023-10-10 23.00 23.00 23.00 23.00 0.0M
2023-10-09 23.60 23.60 23.60 23.60 0.0M
2023-10-06 24.60 24.60 24.60 24.60 0.0M
2023-10-05 24.00 24.00 24.00 24.00 0.0M
2023-10-04 24.20 24.20 24.20 24.20 0.0M
2023-10-03 24.80 24.80 24.80 24.80 0.0M
2023-10-02 24.60 24.60 24.60 24.60 0.0M
2023-09-29 23.80 23.80 23.80 23.80 0.0M
2023-09-28 24.20 24.20 24.20 24.20 0.0M
2023-09-27 23.40 23.40 23.40 23.40 0.0M
2023-09-26 23.00 23.00 23.00 23.00 0.0M
2023-09-25 23.20 23.20 23.20 23.20 0.0M
2023-09-22 23.40 23.40 23.40 23.40 0.0M
2023-09-21 23.60 23.60 23.60 23.60 0.0M
2023-09-20 23.80 23.80 23.80 23.80 0.0M
2023-09-19 23.80 23.80 23.80 23.80 0.0M
2023-09-18 24.40 24.40 24.40 24.40 0.0M
2023-09-15 25.00 25.00 25.00 25.00 0.0M
2023-09-14 24.80 24.80 24.80 24.80 0.0M
2023-09-13 24.00 24.00 24.00 24.00 0.0M
2023-09-12 24.60 24.60 24.60 24.60 0.0M
2023-09-11 24.80 24.80 24.80 24.80 0.0M
2023-09-08 24.80 24.80 24.80 24.80 0.0M
2023-09-07 24.60 24.60 24.60 24.60 0.0M
2023-09-06 24.60 24.60 24.60 24.60 0.0M
2023-09-05 24.40 24.40 24.40 24.40 0.0M
2023-09-04 24.60 24.60 24.60 24.60 0.0M
2023-09-01 24.60 24.60 24.60 24.60 0.0M
2023-08-31 24.60 24.60 24.60 24.60 0.0M
2023-08-30 24.20 24.20 24.20 24.20 0.0M
2023-08-29 24.20 24.20 24.20 24.20 0.0M
2023-08-28 24.00 24.00 24.00 24.00 0.0M
2023-08-25 24.00 24.00 24.00 24.00 0.0M
2023-08-24 24.20 24.20 24.00 24.00 0.0M
2023-08-23 24.00 24.00 24.00 24.00 0.0M
2023-08-22 23.60 23.60 23.60 23.60 0.0M
2023-08-21 23.80 23.80 23.80 23.80 0.0M
2023-08-18 23.80 23.80 23.80 23.80 0.0M
2023-08-17 23.80 23.80 23.80 23.80 0.0M
2023-08-16 23.80 24.00 23.80 24.00 0.0M
2023-08-15 24.40 24.40 24.40 24.40 0.0M
2023-08-14 24.20 24.20 24.20 24.20 0.0M
2023-08-11 24.20 24.20 24.20 24.20 0.0M
2023-08-10 24.20 24.20 24.20 24.20 0.0M
2023-08-09 25.00 25.20 25.00 25.20 0.0M
2023-08-08 24.60 24.60 24.60 24.60 0.0M
2023-08-07 24.80 24.80 24.80 24.80 0.0M
2023-08-04 25.00 25.00 25.00 25.00 0.0M
2023-08-03 25.00 25.00 25.00 25.00 0.0M
2023-08-02 25.80 25.80 25.80 25.80 0.0M
2023-08-01 26.60 27.00 26.60 27.00 0.0M
2023-07-31 35.60 35.60 26.60 26.60 0.0M
2023-07-28 35.40 35.40 35.40 35.40 0.0M
2023-07-27 36.40 36.40 36.40 36.40 0.0M
2023-07-26 35.20 35.20 35.20 35.20 0.0M
2023-07-25 35.00 35.00 35.00 35.00 0.0M
2023-07-24 35.00 35.00 35.00 35.00 0.0M
2023-07-21 34.40 34.40 34.40 34.40 0.0M
2023-07-20 32.40 32.40 32.40 32.40 0.0M
2023-07-19 32.00 32.00 32.00 32.00 0.0M
2023-07-18 32.00 32.00 32.00 32.00 0.0M
2023-07-17 32.80 32.80 32.80 32.80 0.0M
2023-07-14 33.00 33.00 33.00 33.00 0.0M
2023-07-13 32.80 32.80 32.80 32.80 0.0M
2023-07-12 33.20 33.20 33.20 33.20 0.0M
2023-07-11 32.80 32.80 32.80 32.80 0.0M
2023-07-10 32.80 32.80 32.80 32.80 0.0M
2023-07-07 33.00 33.00 33.00 33.00 0.0M
2023-07-06 33.00 33.00 33.00 33.00 0.0M
2023-07-05 33.80 33.80 33.80 33.80 0.0M
2023-07-04 33.80 33.80 33.80 33.80 0.0M
2023-07-03 33.60 33.60 33.60 33.60 0.0M
2023-06-30 33.20 33.20 33.20 33.20 0.0M
2023-06-29 32.20 32.20 32.20 32.20 0.0M
2023-06-28 32.40 32.40 32.40 32.40 0.0M
2023-06-27 32.60 32.60 32.60 32.60 0.0M
2023-06-26 32.00 32.00 32.00 32.00 0.0M
2023-06-23 32.60 32.60 32.60 32.60 0.0M
2023-06-22 33.00 33.00 33.00 33.00 0.0M
2023-06-21 33.00 33.00 33.00 33.00 0.0M
2023-06-20 33.00 33.00 33.00 33.00 0.0M
2023-06-19 33.00 33.00 33.00 33.00 0.0M
2023-06-16 33.20 33.20 33.20 33.20 0.0M
2023-06-15 33.40 33.40 33.40 33.40 0.0M
2023-06-14 33.60 33.60 33.60 33.60 0.0M
2023-06-13 33.00 33.00 33.00 33.00 0.0M
2023-06-12 33.00 33.00 33.00 33.00 0.0M
2023-06-09 33.20 33.20 33.20 33.20 0.0M
2023-06-08 34.60 34.60 34.60 34.60 0.0M
2023-06-07 34.00 34.00 34.00 34.00 0.0M
2023-06-06 33.00 33.00 33.00 33.00 0.0M
2023-06-05 34.20 34.20 34.20 34.20 0.0M
2023-06-02 33.20 33.20 33.20 33.20 0.0M
2023-06-01 34.20 34.20 34.20 34.20 0.0M
2023-05-31 33.00 33.00 33.00 33.00 0.0M
2023-05-30 33.40 33.40 33.40 33.40 0.0M
2023-05-29 33.20 33.20 33.20 33.20 0.0M
2023-05-26 32.20 32.20 32.20 32.20 0.0M
2023-05-25 31.60 31.60 31.60 31.60 0.0M
2023-05-24 31.80 31.80 31.80 31.80 0.0M
2023-05-23 32.60 32.60 32.60 32.60 0.0M
2023-05-22 32.00 32.00 32.00 32.00 0.0M
2023-05-19 32.00 32.00 32.00 32.00 0.0M
2023-05-18 31.40 31.40 31.40 31.40 0.0M
2023-05-17 30.80 30.80 30.80 30.80 0.0M
2023-05-16 31.40 31.40 31.40 31.40 0.0M
2023-05-15 31.20 31.20 31.20 31.20 0.0M
2023-05-12 31.40 31.40 31.40 31.40 0.0M
2023-05-11 31.20 31.20 31.20 31.20 0.0M
2023-05-10 31.60 31.60 31.60 31.60 0.0M
2023-05-09 31.60 31.60 31.60 31.60 0.0M
2023-05-08 31.00 31.00 31.00 31.00 0.0M
2023-05-05 31.00 31.00 31.00 31.00 0.0M
2023-05-04 31.20 31.20 31.20 31.20 0.0M
2023-05-03 32.20 32.20 32.20 32.20 0.0M
2023-05-02 33.40 33.40 33.40 33.40 0.0M
2023-04-28 30.40 30.40 30.40 30.40 0.0M
2023-04-27 30.20 30.20 30.20 30.20 0.0M
2023-04-26 30.40 30.40 30.40 30.40 0.0M
2023-04-25 30.80 30.80 30.80 30.80 0.0M
2023-04-24 31.60 31.60 31.60 31.60 0.0M
2023-04-21 31.20 31.20 31.20 31.20 0.0M
2023-04-20 31.60 31.60 31.60 31.60 0.0M
2023-04-19 31.80 31.80 31.80 31.80 0.0M
2023-04-18 32.60 32.60 32.60 32.60 0.0M
2023-04-17 32.80 32.80 32.80 32.80 0.0M
2023-04-14 33.00 33.00 33.00 33.00 0.0M
2023-04-13 33.20 33.20 33.20 33.20 0.0M
2023-04-12 33.40 33.40 33.40 33.40 0.0M
2023-04-11 33.40 33.40 33.40 33.40 0.0M
2023-04-06 33.80 33.80 33.80 33.80 0.0M
2023-04-05 33.80 33.80 33.80 33.80 0.0M
2023-04-04 34.60 34.60 34.60 34.60 0.0M
2023-04-03 34.40 34.40 34.40 34.40 0.0M
2023-03-31 33.60 33.60 33.60 33.60 0.0M
2023-03-30 33.40 33.40 33.40 33.40 0.0M
2023-03-29 33.40 33.40 33.40 33.40 0.0M
2023-03-28 33.80 33.80 33.80 33.80 0.0M
2023-03-27 34.20 34.20 34.20 34.20 0.0M
2023-03-24 33.60 33.60 33.60 33.60 0.0M
2023-03-23 33.60 33.60 33.60 33.60 0.0M
2023-03-22 34.00 34.00 34.00 34.00 0.0M
2023-03-21 33.60 33.60 33.60 33.60 0.0M
2023-03-20 33.00 33.00 33.00 33.00 0.0M
2023-03-17 34.00 34.00 34.00 34.00 0.0M
2023-03-16 33.60 33.60 33.60 33.60 0.0M
2023-03-15 33.60 33.60 33.60 33.60 0.0M
2023-03-14 33.60 33.60 33.60 33.60 0.0M
2023-03-13 34.00 34.00 34.00 34.00 0.0M
2023-03-10 35.00 35.00 35.00 35.00 0.0M
2023-03-09 35.00 35.00 35.00 35.00 0.0M
2023-03-08 35.60 35.60 35.60 35.60 0.0M
2023-03-07 35.40 35.40 35.40 35.40 0.0M
2023-03-06 36.60 36.60 36.60 36.60 0.0M
2023-03-03 36.60 36.60 36.60 36.60 0.0M
2023-03-02 35.80 35.80 35.80 35.80 0.0M
2023-03-01 36.00 36.00 36.00 36.00 0.0M
2023-02-28 36.40 36.40 36.40 36.40 0.0M
2023-02-27 35.80 35.80 35.80 35.80 0.0M
2023-02-24 35.80 35.80 35.80 35.80 0.0M
2023-02-23 35.60 35.60 35.60 35.60 0.0M
2023-02-22 35.60 35.60 35.60 35.60 0.0M
2023-02-21 36.60 36.60 36.60 36.60 0.0M
2023-02-20 36.60 36.60 36.60 36.60 0.0M
2023-02-17 36.60 36.60 36.60 36.60 0.0M
2023-02-16 37.60 37.60 37.60 37.60 0.0M
2023-02-15 37.00 37.00 37.00 37.00 0.0M
2023-02-14 36.80 36.80 36.80 36.80 0.0M
2023-02-13 36.20 36.20 36.20 36.20 0.0M
2023-02-10 35.80 35.80 35.80 35.80 0.0M
2023-02-09 36.80 36.80 36.80 36.80 0.0M
2023-02-08 37.60 37.60 37.60 37.60 0.0M
2023-02-07 37.20 37.20 37.20 37.20 0.0M
2023-02-06 37.40 37.40 37.40 37.40 0.0M
2023-02-03 37.20 37.20 37.20 37.20 0.0M
2023-02-02 37.80 37.80 37.80 37.80 0.0M
2023-02-01 39.40 39.40 39.40 39.40 0.0M
2023-01-31 38.20 38.20 38.20 38.20 0.0M
2023-01-30 44.20 44.20 44.20 44.20 0.0M
2023-01-27 43.00 43.00 43.00 43.00 0.0M
2023-01-26 43.20 43.20 43.20 43.20 0.0M
2023-01-25 43.20 43.20 43.20 43.20 0.0M
2023-01-24 43.40 43.40 43.40 43.40 0.0M
2023-01-23 42.40 42.40 42.40 42.40 0.0M
2023-01-20 42.00 42.00 42.00 42.00 0.0M
2023-01-19 43.80 43.80 43.80 43.80 0.0M
2023-01-18 45.60 45.60 45.60 45.60 0.0M
2023-01-17 44.40 44.40 44.40 44.40 0.0M
2023-01-16 44.40 44.40 44.40 44.40 0.0M
2023-01-13 44.80 45.00 44.00 45.00 0.0M
2023-01-12 44.40 44.40 44.40 44.40 0.0M
2023-01-11 43.20 43.20 43.20 43.20 0.0M
2023-01-10 42.20 42.20 42.20 42.20 0.0M
2023-01-09 42.40 42.40 42.40 42.40 0.0M
2023-01-06 41.80 41.80 41.80 41.80 0.0M
2023-01-05 41.20 41.20 41.20 41.20 0.0M
2023-01-04 40.20 40.20 40.20 40.20 0.0M
2023-01-03 40.00 40.00 40.00 40.00 0.0M
2023-01-02 39.80 39.80 39.80 39.80 0.0M