Stemmer Imaging AG (S9I)

S9I
🏛️ ドイツ →
57.00
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
2023-12-29 32.70 32.70 32.70 32.70 0.0M
2023-12-28 32.70 32.70 32.70 32.70 0.0M
2023-12-27 30.70 30.70 30.70 30.70 0.0M
2023-12-22 29.70 29.70 29.70 29.70 0.0M
2023-12-21 30.60 30.60 30.20 30.20 0.0M
2023-12-20 30.70 30.70 30.70 30.70 0.0M
2023-12-19 30.30 30.30 30.30 30.30 0.0M
2023-12-18 30.70 30.70 30.70 30.70 0.0M
2023-12-15 30.90 30.90 30.90 30.90 0.0M
2023-12-14 30.80 30.80 30.80 30.80 0.0M
2023-12-13 30.60 30.60 30.60 30.60 0.0M
2023-12-12 30.20 30.20 30.20 30.20 0.0M
2023-12-11 31.10 31.10 31.10 31.10 0.0M
2023-12-08 31.40 31.40 31.40 31.40 0.0M
2023-12-07 29.90 30.40 29.90 30.40 0.0M
2023-12-06 29.20 29.20 29.20 29.20 0.0M
2023-12-05 28.60 28.60 28.60 28.60 0.0M
2023-12-04 29.50 29.50 29.50 29.50 0.0M
2023-12-01 29.60 29.60 29.60 29.60 0.0M
2023-11-30 29.50 29.50 29.50 29.50 0.0M
2023-11-29 29.20 29.20 29.20 29.20 0.0M
2023-11-28 28.80 28.80 28.80 28.80 0.0M
2023-11-27 30.90 30.90 30.90 30.90 0.0M
2023-11-24 29.00 29.00 29.00 29.00 0.0M
2023-11-23 28.80 28.80 28.80 28.80 0.0M
2023-11-22 28.50 28.50 28.50 28.50 0.0M
2023-11-21 27.50 27.50 27.50 27.50 0.0M
2023-11-20 27.50 27.50 27.50 27.50 0.0M
2023-11-17 27.70 27.70 27.70 27.70 0.0M
2023-11-16 27.60 27.60 27.60 27.60 0.0M
2023-11-15 28.20 28.20 28.20 28.20 0.0M
2023-11-14 27.80 27.80 27.80 27.80 0.0M
2023-11-13 27.40 27.40 27.40 27.40 0.0M
2023-11-10 27.30 27.30 27.30 27.30 0.0M
2023-11-09 28.60 28.60 28.60 28.60 0.0M
2023-11-08 27.30 27.30 27.30 27.30 0.0M
2023-11-07 27.60 27.60 27.60 27.60 0.0M
2023-11-06 27.10 27.10 27.10 27.10 0.0M
2023-11-03 26.40 26.40 26.40 26.40 0.0M
2023-11-02 26.60 26.60 26.60 26.60 0.0M
2023-11-01 25.80 25.80 25.80 25.80 0.0M
2023-10-31 25.10 25.10 25.10 25.10 0.0M
2023-10-30 24.10 25.10 24.10 25.10 0.0M
2023-10-27 23.50 23.50 23.50 23.50 0.0M
2023-10-26 23.60 23.60 23.60 23.60 0.0M
2023-10-25 24.60 24.60 24.60 24.60 0.0M
2023-10-24 24.20 24.20 24.20 24.20 0.0M
2023-10-23 24.30 24.30 24.30 24.30 0.0M
2023-10-20 24.60 24.60 24.60 24.60 0.0M
2023-10-19 24.40 24.40 24.40 24.40 0.0M
2023-10-18 25.40 25.40 25.40 25.40 0.0M
2023-10-17 28.50 28.50 28.50 28.50 0.0M
2023-10-16 28.70 28.70 28.70 28.70 0.0M
2023-10-13 27.50 27.50 27.50 27.50 0.0M
2023-10-12 27.60 27.60 27.60 27.60 0.0M
2023-10-11 27.50 27.50 27.50 27.50 0.0M
2023-10-10 28.40 28.40 28.40 28.40 0.0M
2023-10-09 27.30 28.00 27.30 28.00 0.0M
2023-10-06 26.70 26.70 26.70 26.70 0.0M
2023-10-05 26.80 26.80 26.80 26.80 0.0M
2023-10-04 26.90 26.90 26.90 26.90 0.0M
2023-10-03 27.60 27.60 27.60 27.60 0.0M
2023-10-02 28.00 28.00 28.00 28.00 0.0M
2023-09-29 28.10 28.10 28.10 28.10 0.0M
2023-09-28 28.30 28.30 28.30 28.30 0.0M
2023-09-27 28.20 28.20 28.20 28.20 0.0M
2023-09-26 28.60 28.60 28.60 28.60 0.0M
2023-09-25 28.80 28.80 28.80 28.80 0.0M
2023-09-22 28.90 28.90 28.90 28.90 0.0M
2023-09-21 30.10 30.10 30.10 30.10 0.0M
2023-09-20 31.60 31.60 31.60 31.60 0.0M
2023-09-19 31.50 31.50 31.50 31.50 0.0M
2023-09-18 31.70 31.70 31.70 31.70 0.0M
2023-09-15 31.70 31.70 31.70 31.70 0.0M
2023-09-14 31.70 31.70 31.70 31.70 0.0M
2023-09-13 31.50 31.50 31.50 31.50 0.0M
2023-09-12 31.70 31.70 31.70 31.70 0.0M
2023-09-11 31.70 31.70 31.70 31.70 0.0M
2023-09-08 31.40 31.40 31.40 31.40 0.0M
2023-09-07 31.20 31.20 31.20 31.20 0.0M
2023-09-06 31.30 31.30 31.30 31.30 0.0M
2023-09-05 31.20 31.20 31.20 31.20 0.0M
2023-09-04 31.60 31.60 31.60 31.60 0.0M
2023-09-01 31.40 31.40 31.30 31.30 0.0M
2023-08-31 31.50 31.50 31.50 31.50 0.0M
2023-08-30 31.90 31.90 31.90 31.90 0.0M
2023-08-29 32.40 32.40 32.40 32.40 0.0M
2023-08-28 33.00 33.00 33.00 33.00 0.0M
2023-08-25 32.50 33.10 32.50 33.10 0.0M
2023-08-24 32.50 32.50 32.50 32.50 0.0M
2023-08-23 31.60 31.60 31.60 31.60 0.0M
2023-08-22 31.60 31.60 31.60 31.60 0.0M
2023-08-21 31.90 31.90 31.90 31.90 0.0M
2023-08-18 31.90 31.90 31.90 31.90 0.0M
2023-08-17 33.20 33.20 33.20 33.20 0.0M
2023-08-16 33.50 33.50 33.50 33.50 0.0M
2023-08-15 33.90 33.90 33.90 33.90 0.0M
2023-08-14 34.00 34.00 34.00 34.00 0.0M
2023-08-11 34.30 34.30 34.30 34.30 0.0M
2023-08-10 34.60 34.60 34.60 34.60 0.0M
2023-08-09 34.70 34.70 34.70 34.70 0.0M
2023-08-08 34.70 34.70 34.70 34.70 0.0M
2023-08-07 34.60 34.60 34.60 34.60 0.0M
2023-08-04 35.40 35.40 35.40 35.40 0.0M
2023-08-03 35.20 35.20 35.20 35.20 0.0M
2023-08-02 36.20 36.20 36.20 36.20 0.0M
2023-08-01 36.20 36.20 36.20 36.20 0.0M
2023-07-31 36.20 36.20 36.20 36.20 0.0M
2023-07-28 36.50 36.50 36.50 36.50 0.0M
2023-07-27 36.70 36.70 36.70 36.70 0.0M
2023-07-26 36.70 36.70 36.70 36.70 0.0M
2023-07-25 36.70 36.70 36.70 36.70 0.0M
2023-07-24 36.90 36.90 36.90 36.90 0.0M
2023-07-21 36.90 36.90 36.90 36.90 0.0M
2023-07-20 36.60 36.60 36.60 36.60 0.0M
2023-07-19 36.70 36.70 36.70 36.70 0.0M
2023-07-18 37.40 37.40 36.90 36.90 0.0M
2023-07-17 37.10 37.10 37.10 37.10 0.0M
2023-07-14 37.50 37.50 37.50 37.50 0.0M
2023-07-13 37.70 37.70 37.70 37.70 0.0M
2023-07-12 36.70 36.70 36.70 36.70 0.0M
2023-07-11 37.20 37.20 37.20 37.20 0.0M
2023-07-10 38.00 38.00 38.00 38.00 0.0M
2023-07-07 38.80 38.80 38.80 38.80 0.0M
2023-07-06 38.70 38.70 38.70 38.70 0.0M
2023-07-05 38.70 38.70 38.70 38.70 0.0M
2023-07-04 38.80 38.80 38.80 38.80 0.0M
2023-07-03 38.60 38.60 38.60 38.60 0.0M
2023-06-30 39.10 39.10 39.10 39.10 0.0M
2023-06-29 39.30 39.30 39.30 39.30 0.0M
2023-06-28 39.00 39.00 39.00 39.00 0.0M
2023-06-27 39.20 39.20 39.20 39.20 0.0M
2023-06-26 39.70 39.70 39.70 39.70 0.0M
2023-06-23 39.40 39.40 39.40 39.40 0.0M
2023-06-22 39.80 39.80 39.80 39.80 0.0M
2023-06-21 40.80 40.80 40.80 40.80 0.0M
2023-06-20 40.30 40.30 40.30 40.30 0.0M
2023-06-19 40.90 40.90 40.90 40.90 0.0M
2023-06-16 41.00 41.00 41.00 41.00 0.0M
2023-06-15 41.00 41.20 41.00 41.20 0.0M
2023-06-14 40.70 40.70 40.70 40.70 0.0M
2023-06-13 41.00 41.00 41.00 41.00 0.0M
2023-06-12 41.00 41.00 41.00 41.00 0.0M
2023-06-09 41.00 41.00 41.00 41.00 0.0M
2023-06-08 41.00 41.00 41.00 41.00 0.0M
2023-06-07 40.80 40.80 40.80 40.80 0.0M
2023-06-06 39.70 39.70 39.70 39.70 0.0M
2023-06-05 41.30 41.30 41.30 41.30 0.0M
2023-06-02 40.80 40.80 40.80 40.80 0.0M
2023-06-01 40.60 40.60 40.60 40.60 0.0M
2023-05-31 41.30 41.30 41.30 41.30 0.0M
2023-05-30 41.20 41.20 41.20 41.20 0.0M
2023-05-29 41.10 41.10 41.10 41.10 0.0M
2023-05-26 41.20 41.20 41.20 41.20 0.0M
2023-05-25 41.30 41.30 41.30 41.30 0.0M
2023-05-24 41.30 41.30 41.30 41.30 0.0M
2023-05-23 41.30 41.30 41.30 41.30 0.0M
2023-05-22 40.00 40.00 40.00 40.00 0.0M
2023-05-19 39.80 39.80 39.80 39.80 0.0M
2023-05-18 38.60 38.60 38.60 38.60 0.0M
2023-05-17 39.70 39.70 39.70 39.70 0.0M
2023-05-16 39.30 39.30 39.30 39.30 0.0M
2023-05-15 39.30 39.80 39.30 39.80 0.0M
2023-05-12 42.00 42.00 42.00 42.00 0.0M
2023-05-11 42.00 42.00 42.00 42.00 0.0M
2023-05-10 45.10 45.10 45.10 45.10 0.0M
2023-05-09 46.70 46.70 46.70 46.70 0.0M
2023-05-08 45.60 45.60 45.60 45.60 0.0M
2023-05-05 45.50 45.50 45.50 45.50 0.0M
2023-05-04 45.70 45.70 45.70 45.70 0.0M
2023-05-03 45.80 45.80 45.80 45.80 0.0M
2023-05-02 44.60 45.00 44.60 45.00 0.0M
2023-04-28 42.10 42.10 42.10 42.10 0.0M
2023-04-27 41.70 41.70 41.70 41.70 0.0M
2023-04-26 41.00 41.00 41.00 41.00 0.0M
2023-04-25 42.30 42.30 42.30 42.30 0.0M
2023-04-24 42.40 42.40 42.40 42.40 0.0M
2023-04-21 41.70 41.70 41.70 41.70 0.0M
2023-04-20 41.80 41.80 41.80 41.80 0.0M
2023-04-19 41.70 41.70 41.70 41.70 0.0M
2023-04-18 40.20 40.20 40.20 40.20 0.0M
2023-04-17 38.90 38.90 38.90 38.90 0.0M
2023-04-14 38.90 38.90 38.90 38.90 0.0M
2023-04-13 39.40 39.40 39.40 39.40 0.0M
2023-04-12 39.20 39.20 39.20 39.20 0.0M
2023-04-11 38.20 38.20 38.20 38.20 0.0M
2023-04-06 41.40 41.40 41.40 41.40 0.0M
2023-04-05 41.80 41.80 41.80 41.80 0.0M
2023-04-04 42.00 42.00 42.00 42.00 0.0M
2023-04-03 42.20 42.20 42.20 42.20 0.0M
2023-03-31 41.50 41.50 41.50 41.50 0.0M
2023-03-30 40.70 40.70 40.70 40.70 0.0M
2023-03-29 41.60 41.60 41.60 41.60 0.0M
2023-03-28 41.80 41.80 41.80 41.80 0.0M
2023-03-27 41.10 41.10 41.10 41.10 0.0M
2023-03-24 41.80 41.80 41.00 41.00 0.0M
2023-03-23 43.40 43.40 43.40 43.40 0.0M
2023-03-22 43.30 43.30 43.30 43.30 0.0M
2023-03-21 43.90 43.90 43.90 43.90 0.0M
2023-03-20 43.20 43.20 43.20 43.20 0.0M
2023-03-17 43.90 43.90 43.90 43.90 0.0M
2023-03-16 43.70 43.70 43.70 43.70 0.0M
2023-03-15 43.60 43.60 43.60 43.60 0.0M
2023-03-14 43.80 44.00 43.80 44.00 0.0M
2023-03-13 43.40 43.60 43.40 43.60 0.0M
2023-03-10 43.40 43.40 43.40 43.40 0.0M
2023-03-09 44.00 44.00 44.00 44.00 0.0M
2023-03-08 43.30 43.30 43.30 43.30 0.0M
2023-03-07 42.40 42.40 42.40 42.40 0.0M
2023-03-06 40.10 40.10 40.10 40.10 0.0M
2023-03-03 39.60 39.60 39.60 39.60 0.0M
2023-03-02 40.00 40.00 40.00 40.00 0.0M
2023-03-01 39.60 39.60 39.60 39.60 0.0M
2023-02-28 39.30 39.30 39.30 39.30 0.0M
2023-02-27 40.00 40.00 40.00 40.00 0.0M
2023-02-24 40.10 40.10 40.10 40.10 0.0M
2023-02-23 39.00 39.00 39.00 39.00 0.0M
2023-02-22 39.60 39.60 39.60 39.60 0.0M
2023-02-21 39.20 39.20 39.20 39.20 0.0M
2023-02-20 39.20 39.20 39.20 39.20 0.0M
2023-02-17 40.00 40.00 40.00 40.00 0.0M
2023-02-16 40.20 40.20 40.20 40.20 0.0M
2023-02-15 39.90 39.90 39.90 39.90 0.0M
2023-02-14 39.90 39.90 39.90 39.90 0.0M
2023-02-13 39.60 39.60 39.60 39.60 0.0M
2023-02-10 39.50 39.50 39.50 39.50 0.0M
2023-02-09 39.50 39.50 39.50 39.50 0.0M
2023-02-08 38.40 39.70 38.40 39.70 0.0M
2023-02-07 37.10 37.10 37.10 37.10 0.0M
2023-02-06 37.90 37.90 37.90 37.90 0.0M
2023-02-03 37.40 37.40 37.40 37.40 0.0M
2023-02-02 37.00 37.00 37.00 37.00 0.0M
2023-02-01 35.20 35.20 35.20 35.20 0.0M
2023-01-31 35.00 35.80 35.00 35.80 0.0M
2023-01-30 34.70 34.70 34.70 34.70 0.0M
2023-01-27 35.80 35.80 35.80 35.80 0.0M
2023-01-26 35.20 35.20 35.20 35.20 0.0M
2023-01-25 35.50 35.50 35.50 35.50 0.0M
2023-01-24 35.80 35.80 35.80 35.80 0.0M
2023-01-23 35.60 35.60 35.60 35.60 0.0M
2023-01-20 35.30 35.30 35.30 35.30 0.0M
2023-01-19 35.60 35.60 35.60 35.60 0.0M
2023-01-18 33.50 33.50 33.50 33.50 0.0M
2023-01-17 34.20 34.20 34.20 34.20 0.0M
2023-01-16 34.00 34.00 34.00 34.00 0.0M
2023-01-13 33.70 33.70 33.70 33.70 0.0M
2023-01-12 34.90 34.90 34.90 34.90 0.0M
2023-01-11 34.50 34.50 34.50 34.50 0.0M
2023-01-10 33.70 33.70 33.70 33.70 0.0M
2023-01-09 33.90 33.90 33.90 33.90 0.0M
2023-01-06 34.20 34.20 34.20 34.20 0.0M
2023-01-05 34.00 34.00 34.00 34.00 0.0M
2023-01-04 33.70 33.70 33.70 33.70 0.0M
2023-01-03 32.30 32.30 32.30 32.30 0.0M
2023-01-02 31.90 31.90 31.90 31.90 0.0M