Stora Enso Oyj PK (SEOAY)

SEOAY
🏛️ アメリカ →
11.03
最終更新: 2025-09-30
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 13.87 13.87 13.80 13.87 0.0M
2023-12-28 14.00 14.00 13.93 13.96 0.0M
2023-12-27 14.00 14.05 14.00 14.03 0.0M
2023-12-26 13.82 14.10 13.82 14.09 0.0M
2023-12-22 13.91 13.97 13.91 13.93 0.0M
2023-12-21 13.77 13.86 13.77 13.86 0.0M
2023-12-20 13.83 13.85 13.73 13.81 0.0M
2023-12-19 14.00 14.11 13.72 13.76 0.0M
2023-12-18 13.58 13.70 13.43 13.70 0.0M
2023-12-15 13.55 13.63 13.50 13.50 0.0M
2023-12-14 13.19 13.34 13.19 13.29 0.0M
2023-12-13 12.69 12.90 12.63 12.90 0.0M
2023-12-12 12.43 12.79 12.43 12.75 0.0M
2023-12-11 12.97 13.00 12.93 13.00 0.0M
2023-12-08 12.97 12.97 12.91 12.97 0.0M
2023-12-07 12.78 12.84 12.71 12.81 0.0M
2023-12-06 12.70 12.77 12.63 12.63 0.0M
2023-12-05 12.69 12.69 12.62 12.67 0.0M
2023-12-04 12.75 12.83 12.71 12.80 0.0M
2023-12-01 13.06 13.13 13.06 13.09 0.0M
2023-11-30 12.89 13.03 12.87 13.00 0.0M
2023-11-29 12.95 13.23 12.95 13.18 0.0M
2023-11-28 12.92 13.01 12.89 12.94 0.0M
2023-11-27 12.60 12.72 12.60 12.70 0.0M
2023-11-24 12.62 12.84 12.62 12.84 0.0M
2023-11-22 12.77 12.77 12.71 12.73 0.0M
2023-11-21 13.23 13.23 13.05 13.07 0.0M
2023-11-20 13.21 13.26 13.20 13.24 0.0M
2023-11-17 13.23 13.32 13.23 13.31 0.0M
2023-11-16 13.08 13.08 12.96 12.99 0.0M
2023-11-15 13.34 13.36 13.28 13.28 0.0M
2023-11-14 13.20 13.37 13.20 13.37 0.0M
2023-11-13 12.66 12.77 12.65 12.67 0.0M
2023-11-10 12.68 12.88 12.67 12.88 0.0M
2023-11-09 13.07 13.27 13.07 13.09 0.0M
2023-11-08 12.87 12.93 12.86 12.91 0.0M
2023-11-07 12.69 12.70 12.63 12.70 0.0M
2023-11-06 12.92 12.94 12.84 12.86 0.0M
2023-11-03 12.53 12.67 12.52 12.64 0.0M
2023-11-02 12.40 12.44 12.35 12.44 0.0M
2023-11-01 12.04 12.07 11.93 12.03 0.0M
2023-10-31 12.03 12.06 11.88 12.06 0.1M
2023-10-30 11.91 11.95 11.86 11.94 0.1M
2023-10-27 11.82 11.82 11.63 11.63 0.0M
2023-10-26 11.38 11.60 11.38 11.54 0.1M
2023-10-25 11.59 11.73 11.59 11.62 0.0M
2023-10-24 11.86 11.94 11.81 11.92 0.1M
2023-10-23 11.34 11.36 11.19 11.30 0.1M
2023-10-20 11.55 11.57 11.42 11.42 0.0M
2023-10-19 12.13 12.13 11.96 12.00 0.0M
2023-10-18 12.49 12.49 12.26 12.27 0.0M
2023-10-17 12.60 12.73 12.60 12.66 0.0M
2023-10-16 12.81 12.94 12.81 12.94 0.0M
2023-10-13 12.84 12.84 12.77 12.79 0.0M
2023-10-12 13.17 13.17 12.97 13.03 0.0M
2023-10-11 13.12 13.25 13.12 13.21 0.0M
2023-10-10 12.87 12.90 12.82 12.84 0.0M
2023-10-09 12.38 12.67 12.38 12.67 0.0M
2023-10-06 12.37 12.58 12.37 12.56 0.1M
2023-10-05 12.11 12.15 12.05 12.14 0.0M
2023-10-04 12.00 12.03 11.87 12.03 0.0M
2023-10-03 11.80 11.85 11.64 11.65 0.0M
2023-10-02 12.35 12.38 12.20 12.20 0.0M
2023-09-29 12.65 12.67 12.55 12.65 0.0M
2023-09-28 12.39 12.61 12.39 12.47 0.0M
2023-09-27 12.34 12.34 12.15 12.30 0.0M
2023-09-26 12.56 12.56 12.42 12.46 0.0M
2023-09-25 12.32 12.54 12.32 12.47 0.0M
2023-09-22 12.19 12.31 12.19 12.23 0.0M
2023-09-21 12.57 12.57 12.47 12.54 0.0M
2023-09-20 12.58 12.78 12.45 12.56 0.0M
2023-09-19 12.76 12.77 12.65 12.73 0.1M
2023-09-18 13.01 13.15 12.92 13.04 0.0M
2023-09-15 12.90 13.05 12.90 12.94 0.1M
2023-09-14 12.66 12.86 12.66 12.84 0.0M
2023-09-13 12.64 12.77 12.60 12.64 0.0M
2023-09-12 12.53 12.57 12.43 12.57 0.1M
2023-09-11 12.48 12.70 12.47 12.66 0.1M
2023-09-08 12.32 12.39 12.23 12.23 0.0M
2023-09-07 12.46 12.47 12.26 12.44 0.1M
2023-09-06 12.44 12.58 12.43 12.52 0.1M
2023-09-05 12.63 12.63 12.52 12.56 0.0M
2023-09-01 12.88 12.88 12.73 12.77 0.0M
2023-08-31 12.80 12.82 12.69 12.72 0.0M
2023-08-30 13.03 13.07 12.94 12.97 0.0M
2023-08-29 12.49 12.70 12.47 12.69 0.0M
2023-08-28 12.15 12.24 12.15 12.21 0.1M
2023-08-25 12.00 12.05 11.90 12.00 0.0M
2023-08-24 11.92 11.93 11.81 11.88 0.1M
2023-08-23 12.09 12.18 12.08 12.18 0.0M
2023-08-22 11.99 12.13 11.99 12.01 0.1M
2023-08-21 11.89 11.89 11.79 11.88 0.1M
2023-08-18 11.53 11.62 11.53 11.62 0.0M
2023-08-17 11.64 11.70 11.62 11.62 0.1M
2023-08-16 11.52 11.59 11.39 11.43 0.1M
2023-08-15 11.60 11.65 11.48 11.56 0.1M
2023-08-14 11.65 11.74 11.62 11.67 0.0M
2023-08-11 11.86 11.88 11.78 11.79 0.0M
2023-08-10 12.11 12.13 11.97 11.97 0.0M
2023-08-09 11.97 12.02 11.91 12.02 0.1M
2023-08-08 11.81 11.84 11.72 11.84 0.0M
2023-08-07 12.12 12.13 12.06 12.12 0.0M
2023-08-04 12.13 12.26 12.12 12.13 0.0M
2023-08-03 11.81 11.91 11.80 11.88 0.0M
2023-08-02 11.99 11.99 11.86 11.88 0.0M
2023-08-01 12.34 12.34 12.22 12.28 0.0M
2023-07-31 12.29 12.36 12.20 12.22 0.0M
2023-07-28 12.12 12.18 12.04 12.07 0.0M
2023-07-27 12.42 12.44 12.15 12.15 0.0M
2023-07-26 12.10 12.24 12.10 12.19 0.0M
2023-07-25 11.95 12.05 11.93 12.02 0.1M
2023-07-24 11.07 11.20 11.05 11.16 0.0M
2023-07-21 11.35 11.45 11.20 11.20 0.0M
2023-07-20 12.78 12.78 12.49 12.49 0.0M
2023-07-19 12.87 12.87 12.82 12.83 0.1M
2023-07-18 12.62 12.85 12.62 12.80 0.0M
2023-07-17 12.70 12.72 12.66 12.71 0.0M
2023-07-14 12.82 12.83 12.73 12.73 0.0M
2023-07-13 12.94 12.96 12.86 12.93 0.0M
2023-07-12 12.61 12.69 12.60 12.69 0.0M
2023-07-11 12.03 12.05 11.97 12.05 0.1M
2023-07-10 11.88 12.02 11.87 11.89 0.1M
2023-07-07 11.80 11.92 11.80 11.86 0.1M
2023-07-06 11.80 11.80 11.54 11.65 0.1M
2023-07-05 11.93 12.12 11.86 11.98 0.1M
2023-07-03 11.70 11.80 11.69 11.79 0.0M
2023-06-30 11.58 11.66 11.52 11.59 0.1M
2023-06-29 11.40 11.55 11.39 11.52 0.0M
2023-06-28 11.61 11.64 11.50 11.57 0.1M
2023-06-27 11.38 11.58 11.32 11.54 0.1M
2023-06-26 11.51 11.68 11.45 11.65 0.1M
2023-06-23 11.50 11.54 11.45 11.45 0.1M
2023-06-22 11.77 11.77 11.60 11.63 0.1M
2023-06-21 11.71 11.80 11.64 11.80 0.0M
2023-06-20 12.29 12.29 12.14 12.24 0.0M
2023-06-16 13.06 13.06 12.83 12.90 0.0M
2023-06-15 12.90 13.40 12.90 13.40 0.1M
2023-06-14 13.43 13.59 13.39 13.46 0.0M
2023-06-13 13.40 13.40 13.32 13.37 0.0M
2023-06-12 13.33 13.38 13.25 13.27 0.0M
2023-06-09 13.45 13.45 13.36 13.41 0.0M
2023-06-08 13.56 13.59 13.48 13.54 0.0M
2023-06-07 13.52 13.58 13.32 13.35 0.0M
2023-06-06 13.53 13.71 13.53 13.68 0.1M
2023-06-05 13.54 13.64 13.49 13.54 0.1M
2023-06-02 13.29 13.38 13.27 13.35 0.0M
2023-06-01 12.87 13.00 12.84 13.00 0.2M
2023-05-31 12.77 12.89 12.63 12.89 0.1M
2023-05-30 13.14 13.14 12.92 12.97 0.0M
2023-05-26 13.01 13.02 12.88 13.02 0.0M
2023-05-25 12.77 12.79 12.66 12.79 0.1M
2023-05-24 12.88 12.88 12.77 12.79 0.0M
2023-05-23 12.97 13.10 12.95 12.99 0.1M
2023-05-22 12.52 12.59 12.45 12.55 0.0M
2023-05-19 12.71 12.73 12.64 12.70 0.0M
2023-05-18 12.41 12.59 12.41 12.47 0.0M
2023-05-17 12.53 12.54 12.42 12.49 0.0M
2023-05-16 12.85 12.85 12.71 12.73 0.1M
2023-05-15 12.76 12.92 12.76 12.84 0.0M
2023-05-12 12.76 12.76 12.65 12.67 0.0M
2023-05-11 12.97 13.05 12.86 12.91 0.0M
2023-05-10 13.01 13.01 12.86 12.89 0.0M
2023-05-09 12.93 12.97 12.86 12.94 0.0M
2023-05-08 13.42 13.45 13.35 13.38 0.0M
2023-05-05 13.16 13.30 13.14 13.25 0.0M
2023-05-04 12.81 12.91 12.80 12.88 0.0M
2023-05-03 12.98 13.05 12.95 13.00 0.0M
2023-05-02 12.85 12.85 12.70 12.78 0.0M
2023-05-01 12.59 12.73 12.51 12.57 0.1M
2023-04-28 12.53 12.71 12.52 12.66 0.0M
2023-04-27 12.34 12.41 12.31 12.37 0.1M
2023-04-26 12.22 12.30 12.18 12.20 0.0M
2023-04-25 12.29 12.29 12.12 12.12 0.0M
2023-04-24 12.37 12.42 12.32 12.36 0.1M
2023-04-21 12.25 12.25 12.11 12.13 0.0M
2023-04-20 12.46 12.66 12.46 12.56 0.0M
2023-04-19 12.72 12.86 12.72 12.77 0.0M
2023-04-18 12.85 12.87 12.73 12.80 0.1M
2023-04-17 12.95 12.95 12.77 12.84 0.1M
2023-04-14 12.86 12.86 12.66 12.76 0.0M
2023-04-13 12.79 13.03 12.78 13.03 0.0M
2023-04-12 12.79 12.84 12.59 12.82 0.0M
2023-04-11 12.92 13.04 12.92 13.03 0.1M
2023-04-10 13.00 13.01 12.66 12.86 0.1M
2023-04-06 12.75 13.10 12.75 13.01 0.0M
2023-04-05 12.75 12.80 12.67 12.74 0.0M
2023-04-04 13.17 13.17 12.97 12.97 0.0M
2023-04-03 13.00 13.17 13.00 13.13 0.1M
2023-03-31 13.08 13.08 12.98 13.02 0.0M
2023-03-30 13.13 13.28 13.10 13.11 0.1M
2023-03-29 12.89 12.96 12.73 12.90 0.1M
2023-03-28 12.73 13.12 12.73 12.82 0.1M
2023-03-27 12.69 12.69 12.48 12.64 0.0M
2023-03-24 12.75 12.86 12.71 12.86 0.0M
2023-03-23 12.87 13.08 12.77 12.80 0.0M
2023-03-22 12.40 12.60 12.34 12.40 0.1M
2023-03-21 12.64 12.64 12.50 12.56 0.0M
2023-03-20 12.04 12.38 12.00 12.04 0.0M
2023-03-17 12.31 12.32 11.91 12.21 0.1M
2023-03-16 13.06 13.30 12.87 13.29 0.1M
2023-03-15 13.10 13.23 12.80 13.11 0.0M
2023-03-14 13.68 13.68 13.48 13.48 0.0M
2023-03-13 13.22 13.55 13.22 13.47 0.0M
2023-03-10 13.57 13.73 13.41 13.45 0.0M
2023-03-09 13.95 13.95 13.68 13.91 0.0M
2023-03-08 14.15 14.26 14.02 14.26 0.0M
2023-03-07 14.16 14.23 13.87 14.23 0.0M
2023-03-06 14.32 14.48 14.27 14.39 0.0M
2023-03-03 14.48 14.64 14.45 14.64 0.0M
2023-03-02 14.36 14.49 14.36 14.44 0.0M
2023-03-01 14.49 14.55 14.49 14.51 0.0M
2023-02-28 14.11 14.34 14.11 14.12 0.0M
2023-02-27 13.96 14.05 13.94 14.05 0.0M
2023-02-24 13.81 13.81 13.61 13.68 0.0M
2023-02-23 14.05 14.10 13.96 14.10 0.0M
2023-02-22 14.19 14.26 14.15 14.19 0.0M
2023-02-21 14.51 14.51 14.30 14.32 0.0M
2023-02-17 14.39 14.41 14.36 14.41 0.0M
2023-02-16 14.43 14.61 14.43 14.60 0.0M
2023-02-15 14.49 14.65 14.47 14.65 0.0M
2023-02-14 14.99 15.06 14.87 14.94 0.0M
2023-02-13 14.58 14.83 14.58 14.77 0.0M
2023-02-10 14.31 14.39 14.30 14.39 0.0M
2023-02-09 14.98 15.05 14.77 14.85 0.0M
2023-02-08 15.01 15.01 14.75 14.79 0.0M
2023-02-07 15.09 15.18 14.93 15.18 0.0M
2023-02-06 15.37 15.37 15.18 15.29 0.0M
2023-02-03 15.19 15.41 15.19 15.28 0.0M
2023-02-02 15.35 15.38 15.29 15.35 0.0M
2023-02-01 14.64 14.82 14.55 14.82 0.1M
2023-01-31 14.04 14.25 13.96 14.25 0.0M
2023-01-30 14.69 14.70 14.53 14.55 0.0M
2023-01-27 14.72 14.76 14.72 14.73 0.0M
2023-01-26 15.18 15.23 15.18 15.23 0.0M
2023-01-25 14.97 15.15 14.97 15.15 0.0M
2023-01-24 15.25 15.26 15.19 15.22 0.0M
2023-01-23 15.18 15.24 15.18 15.24 0.0M
2023-01-20 14.78 14.84 14.74 14.84 0.0M
2023-01-19 14.90 15.02 14.88 15.02 0.0M
2023-01-18 15.19 15.19 15.05 15.12 0.0M
2023-01-17 15.19 15.19 15.07 15.08 0.0M
2023-01-13 15.13 15.29 15.13 15.29 0.0M
2023-01-12 15.24 15.38 15.24 15.35 0.0M
2023-01-11 15.07 15.07 15.02 15.05 0.0M
2023-01-10 14.99 15.04 14.95 15.01 0.0M
2023-01-09 15.18 15.28 15.16 15.17 0.0M
2023-01-06 14.61 15.04 14.61 15.03 0.0M
2023-01-05 14.53 14.58 14.53 14.55 0.1M
2023-01-04 14.48 14.48 14.30 14.32 0.0M
2023-01-03 14.21 14.21 14.01 14.04 0.0M