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
2024-12-31 10.21 10.21 10.07 10.12 0.1M
2024-12-30 10.32 10.33 10.06 10.19 0.3M
2024-12-27 10.00 10.54 10.00 10.22 0.1M
2024-12-26 10.00 10.30 9.89 10.00 0.1M
2024-12-24 9.84 10.03 9.84 10.01 0.0M
2024-12-23 9.82 9.92 9.79 9.85 0.3M
2024-12-20 9.53 9.86 9.53 9.80 0.3M
2024-12-19 9.52 9.54 9.43 9.47 0.3M
2024-12-18 10.04 10.04 9.65 9.72 0.1M
2024-12-17 10.13 10.45 10.13 10.32 0.1M
2024-12-16 10.13 10.27 10.11 10.24 0.2M
2024-12-13 10.19 10.22 10.13 10.18 0.1M
2024-12-12 10.38 10.47 10.26 10.27 0.1M
2024-12-11 10.33 10.44 10.33 10.41 0.1M
2024-12-10 10.42 10.42 10.24 10.31 0.1M
2024-12-09 10.65 10.73 10.41 10.49 0.2M
2024-12-06 10.44 10.50 10.36 10.49 0.1M
2024-12-05 10.28 10.41 10.28 10.33 0.2M
2024-12-04 10.14 10.36 10.10 10.10 0.1M
2024-12-03 9.89 10.16 9.85 9.94 0.2M
2024-12-02 9.77 9.89 9.65 9.87 0.2M
2024-11-29 9.56 9.91 9.56 9.91 0.1M
2024-11-27 9.74 9.82 9.74 9.82 0.1M
2024-11-26 9.78 9.78 9.65 9.67 0.2M
2024-11-25 9.98 10.08 9.91 10.04 0.2M
2024-11-22 9.71 9.76 9.53 9.69 0.1M
2024-11-21 9.84 9.84 9.71 9.78 0.2M
2024-11-20 10.02 10.02 9.91 9.98 0.1M
2024-11-19 10.05 10.12 10.05 10.10 0.3M
2024-11-18 10.18 10.19 10.05 10.06 0.3M
2024-11-15 10.41 10.41 10.28 10.29 0.2M
2024-11-14 10.39 10.55 10.32 10.45 0.3M
2024-11-13 10.24 10.27 10.14 10.20 0.6M
2024-11-12 10.43 10.43 10.27 10.35 0.2M
2024-11-11 10.79 10.79 10.68 10.72 0.1M
2024-11-08 10.99 11.00 10.81 10.85 0.1M
2024-11-07 11.24 11.25 11.12 11.15 0.1M
2024-11-06 11.00 11.12 10.96 11.11 0.1M
2024-11-05 11.15 11.27 11.15 11.21 0.1M
2024-11-04 11.24 11.29 11.19 11.21 0.1M
2024-11-01 11.16 11.27 11.15 11.18 0.1M
2024-10-31 11.06 11.13 11.00 11.08 0.1M
2024-10-30 11.11 11.19 11.09 11.13 0.1M
2024-10-29 11.38 11.43 11.32 11.39 0.1M
2024-10-28 11.60 11.60 11.43 11.48 0.1M
2024-10-25 11.51 11.64 11.43 11.46 0.1M
2024-10-24 11.34 11.37 11.12 11.16 0.0M
2024-10-23 11.64 11.64 11.35 11.50 0.0M
2024-10-22 11.65 11.71 11.62 11.66 0.0M
2024-10-21 11.55 11.69 11.46 11.52 0.1M
2024-10-18 11.97 11.97 11.73 11.77 0.1M
2024-10-17 11.53 11.66 11.53 11.59 0.1M
2024-10-16 12.00 12.00 11.70 11.78 0.1M
2024-10-15 12.85 12.85 12.17 12.18 0.0M
2024-10-14 12.74 12.80 12.58 12.75 0.0M
2024-10-11 13.25 13.27 13.20 13.21 0.0M
2024-10-10 12.96 13.06 12.94 13.00 0.0M
2024-10-09 13.28 13.28 13.10 13.17 0.0M
2024-10-08 13.10 13.51 13.06 13.18 0.0M
2024-10-07 13.39 13.58 13.39 13.51 0.0M
2024-10-04 13.30 13.30 13.20 13.25 0.0M
2024-10-03 13.18 13.35 13.03 13.04 0.0M
2024-10-02 12.61 12.65 12.60 12.64 0.0M
2024-10-01 12.79 12.79 12.62 12.68 0.0M
2024-09-30 12.81 12.98 12.79 12.81 0.0M
2024-09-27 12.83 12.89 12.74 12.74 0.0M
2024-09-26 12.82 12.88 12.80 12.84 0.0M
2024-09-25 12.54 12.59 12.47 12.47 0.0M
2024-09-24 12.34 12.49 12.34 12.42 0.0M
2024-09-23 12.05 12.05 12.00 12.00 0.0M
2024-09-20 12.17 12.33 12.03 12.10 0.0M
2024-09-19 12.80 12.80 12.61 12.69 0.0M
2024-09-18 12.51 12.70 12.45 12.59 0.1M
2024-09-17 12.48 12.62 12.35 12.37 0.1M
2024-09-16 12.24 12.33 12.20 12.31 0.2M
2024-09-13 12.30 12.41 12.20 12.22 0.0M
2024-09-12 12.03 12.19 12.03 12.17 0.0M
2024-09-11 11.89 12.01 11.80 11.99 0.1M
2024-09-10 11.83 11.92 11.82 11.92 0.1M
2024-09-09 11.96 11.97 11.87 11.92 0.1M
2024-09-06 12.20 12.20 12.01 12.01 0.0M
2024-09-05 12.40 12.40 12.28 12.30 0.1M
2024-09-04 12.25 12.31 12.25 12.26 0.0M
2024-09-03 12.56 12.63 12.50 12.54 0.0M
2024-08-30 12.87 13.05 12.87 12.95 0.0M
2024-08-29 12.89 12.89 12.72 12.84 0.0M
2024-08-28 12.79 12.80 12.70 12.73 0.0M
2024-08-27 12.99 12.99 12.86 12.94 0.0M
2024-08-26 13.08 13.09 12.92 12.98 0.0M
2024-08-23 12.77 12.90 12.77 12.90 0.1M
2024-08-22 12.66 12.68 12.59 12.60 0.0M
2024-08-21 12.77 12.87 12.75 12.81 0.0M
2024-08-20 12.63 12.73 12.60 12.72 0.0M
2024-08-19 12.31 12.58 12.31 12.56 0.1M
2024-08-16 12.17 12.22 12.15 12.21 0.0M
2024-08-15 12.13 12.18 12.13 12.13 0.1M
2024-08-14 11.95 11.96 11.89 11.93 0.1M
2024-08-13 11.75 11.98 11.75 11.96 0.4M
2024-08-12 11.69 11.76 11.69 11.71 0.1M
2024-08-09 11.69 11.74 11.65 11.74 0.1M
2024-08-08 11.58 11.63 11.51 11.58 0.1M
2024-08-07 11.67 11.69 11.46 11.49 0.1M
2024-08-06 11.49 11.63 11.38 11.47 0.2M
2024-08-05 11.46 11.60 11.42 11.49 0.1M
2024-08-02 11.76 11.85 11.69 11.81 0.0M
2024-08-01 12.35 12.35 12.10 12.17 0.0M
2024-07-31 12.47 12.49 12.41 12.45 0.0M
2024-07-30 12.37 12.43 12.23 12.37 0.1M
2024-07-29 12.50 12.54 12.45 12.51 0.1M
2024-07-26 12.50 12.52 12.39 12.42 0.0M
2024-07-25 12.56 12.63 12.42 12.57 0.1M
2024-07-24 13.09 13.18 12.74 12.81 0.0M
2024-07-23 13.73 13.77 13.68 13.70 0.0M
2024-07-22 14.05 14.32 13.90 14.32 0.0M
2024-07-19 13.75 13.97 13.71 13.95 0.0M
2024-07-18 13.82 13.82 13.61 13.67 0.0M
2024-07-17 13.74 13.76 13.68 13.68 0.0M
2024-07-16 13.62 13.77 13.62 13.68 0.0M
2024-07-15 13.45 13.56 13.43 13.50 0.0M
2024-07-12 13.60 13.65 13.57 13.58 0.0M
2024-07-11 13.52 13.52 13.41 13.43 0.0M
2024-07-10 13.56 13.77 13.26 13.50 0.1M
2024-07-09 13.54 13.55 13.43 13.48 0.0M
2024-07-08 13.66 13.69 13.55 13.61 0.0M
2024-07-05 13.59 13.65 13.57 13.65 0.0M
2024-07-03 13.82 13.89 13.75 13.79 0.0M
2024-07-02 13.39 13.51 13.29 13.50 0.0M
2024-07-01 13.84 13.84 13.63 13.83 0.0M
2024-06-28 13.70 13.70 13.43 13.54 0.0M
2024-06-27 13.62 13.77 13.42 13.72 0.0M
2024-06-26 13.57 13.62 13.40 13.49 0.0M
2024-06-25 13.71 13.74 13.44 13.71 0.0M
2024-06-24 13.53 13.55 13.28 13.50 0.1M
2024-06-21 13.46 13.68 13.08 13.48 0.0M
2024-06-20 13.44 13.83 13.44 13.60 0.0M
2024-06-18 13.40 13.70 13.40 13.47 0.1M
2024-06-17 13.05 13.36 13.05 13.25 0.0M
2024-06-14 13.25 13.44 13.16 13.20 0.0M
2024-06-13 13.84 13.88 13.77 13.79 0.0M
2024-06-12 13.68 13.83 13.53 13.55 0.0M
2024-06-11 13.31 13.51 13.27 13.43 0.0M
2024-06-10 13.62 13.78 13.58 13.73 0.0M
2024-06-07 13.71 13.89 13.71 13.82 0.0M
2024-06-06 14.03 14.07 13.95 14.04 0.0M
2024-06-05 14.26 14.49 14.15 14.24 0.0M
2024-06-04 14.08 14.21 14.08 14.16 0.0M
2024-06-03 14.55 14.66 14.53 14.62 0.0M
2024-05-31 14.60 14.72 14.50 14.67 0.0M
2024-05-30 14.59 14.88 14.59 14.68 0.0M
2024-05-29 14.49 14.71 14.24 14.42 0.0M
2024-05-28 14.94 15.23 14.90 14.96 0.0M
2024-05-24 14.59 14.85 14.52 14.61 0.0M
2024-05-23 14.59 14.65 14.44 14.44 0.0M
2024-05-22 14.83 14.83 14.63 14.73 0.0M
2024-05-21 14.92 15.16 14.92 14.99 0.0M
2024-05-20 14.99 15.12 14.98 15.04 0.0M
2024-05-17 14.89 15.00 14.79 14.94 0.0M
2024-05-16 14.80 14.99 14.78 14.87 0.0M
2024-05-15 14.94 15.29 14.79 14.92 0.0M
2024-05-14 14.61 14.91 14.61 14.68 0.0M
2024-05-13 14.32 14.39 14.09 14.37 0.0M
2024-05-10 14.05 14.31 14.05 14.12 0.0M
2024-05-09 13.96 14.23 13.88 14.05 0.0M
2024-05-08 13.99 14.02 13.86 13.91 0.0M
2024-05-07 13.95 14.20 13.93 13.98 0.0M
2024-05-06 13.77 14.00 13.77 13.90 0.0M
2024-05-03 13.93 14.00 13.86 13.95 0.0M
2024-05-02 13.84 13.98 13.68 13.89 0.0M
2024-05-01 13.32 13.59 13.26 13.59 0.0M
2024-04-30 13.44 13.72 13.37 13.72 0.0M
2024-04-29 13.42 13.71 13.38 13.71 0.0M
2024-04-26 13.80 13.98 13.55 13.68 0.0M
2024-04-25 13.39 13.70 13.39 13.70 0.0M
2024-04-24 13.32 13.63 13.10 13.46 0.0M
2024-04-23 13.51 13.71 13.41 13.48 0.0M
2024-04-22 13.64 13.85 13.64 13.84 0.0M
2024-04-19 13.44 13.82 13.44 13.60 0.0M
2024-04-18 13.22 13.50 13.19 13.21 0.0M
2024-04-17 13.31 13.41 13.12 13.28 0.0M
2024-04-16 13.15 13.50 13.15 13.33 0.0M
2024-04-15 13.53 13.68 13.33 13.45 0.0M
2024-04-12 13.71 13.71 13.46 13.47 0.1M
2024-04-11 14.11 14.11 13.79 13.91 0.0M
2024-04-10 13.86 13.92 13.82 13.87 0.0M
2024-04-09 14.43 14.47 14.27 14.31 0.0M
2024-04-08 14.02 14.21 13.99 14.10 0.1M
2024-04-05 14.18 14.42 14.16 14.21 0.0M
2024-04-04 14.31 14.52 14.10 14.10 0.0M
2024-04-03 13.98 14.17 13.98 14.06 0.0M
2024-04-02 13.99 13.99 13.79 13.87 0.0M
2024-04-01 13.68 13.93 13.61 13.84 0.0M
2024-03-28 13.86 13.96 13.72 13.90 0.0M
2024-03-27 13.90 14.03 13.88 13.97 0.0M
2024-03-26 13.92 13.93 13.86 13.91 0.0M
2024-03-25 13.92 13.97 13.88 13.92 0.0M
2024-03-22 13.73 13.73 13.54 13.68 0.0M
2024-03-21 13.51 13.83 13.51 13.69 0.0M
2024-03-20 13.25 13.32 13.06 13.32 0.0M
2024-03-19 13.07 13.30 12.95 13.10 0.0M
2024-03-18 12.83 12.83 12.70 12.72 0.0M
2024-03-15 12.84 12.88 12.74 12.80 0.0M
2024-03-14 12.84 12.84 12.62 12.64 0.0M
2024-03-13 12.83 12.92 12.78 12.91 0.0M
2024-03-12 12.82 12.87 12.78 12.84 0.0M
2024-03-11 12.59 12.79 12.57 12.74 0.0M
2024-03-08 12.78 12.86 12.66 12.69 0.0M
2024-03-07 12.61 12.69 12.55 12.65 0.0M
2024-03-06 12.25 12.25 12.13 12.18 0.0M
2024-03-05 12.12 12.27 12.12 12.23 0.0M
2024-03-04 12.53 12.54 12.43 12.53 0.0M
2024-03-01 12.63 12.77 12.63 12.77 0.0M
2024-02-29 12.69 12.70 12.52 12.60 0.0M
2024-02-28 12.62 12.73 12.62 12.71 0.0M
2024-02-27 12.48 12.56 12.47 12.49 0.0M
2024-02-26 11.96 12.05 11.89 11.92 0.0M
2024-02-23 12.13 12.14 12.03 12.07 0.0M
2024-02-22 11.93 11.98 11.92 11.97 0.0M
2024-02-21 11.92 12.00 11.91 11.97 0.1M
2024-02-20 11.99 12.04 11.94 11.97 0.1M
2024-02-16 11.97 12.05 11.88 11.97 0.1M
2024-02-15 11.73 11.84 11.72 11.81 0.1M
2024-02-14 11.66 11.66 11.48 11.55 0.1M
2024-02-13 11.69 11.71 11.55 11.61 0.0M
2024-02-12 12.08 12.18 12.08 12.11 0.0M
2024-02-09 12.09 12.14 12.04 12.08 0.0M
2024-02-08 12.15 12.18 12.06 12.14 0.0M
2024-02-07 12.09 12.15 12.03 12.14 0.0M
2024-02-06 11.97 12.12 11.97 12.09 0.1M
2024-02-05 12.04 12.04 11.87 12.02 0.0M
2024-02-02 12.36 12.41 12.22 12.29 0.0M
2024-02-01 12.12 12.30 12.09 12.27 0.0M
2024-01-31 12.74 12.88 12.63 12.66 0.0M
2024-01-30 12.66 12.69 12.62 12.66 0.0M
2024-01-29 12.82 12.94 12.78 12.88 0.0M
2024-01-26 13.00 13.10 12.99 13.07 0.0M
2024-01-25 12.65 12.85 12.65 12.85 0.0M
2024-01-24 12.75 12.76 12.69 12.69 0.0M
2024-01-23 12.68 12.76 12.65 12.76 0.0M
2024-01-22 12.47 12.57 12.47 12.54 0.0M
2024-01-19 12.71 12.71 12.53 12.65 0.0M
2024-01-18 13.04 13.05 12.95 13.04 0.0M
2024-01-17 13.00 13.09 13.00 13.06 0.0M
2024-01-16 13.22 13.28 13.18 13.23 0.0M
2024-01-12 13.66 13.71 13.66 13.69 0.0M
2024-01-11 13.41 13.47 13.32 13.41 0.0M
2024-01-10 13.40 13.40 13.31 13.37 0.0M
2024-01-09 13.72 13.72 13.65 13.68 0.0M
2024-01-08 13.89 13.97 13.89 13.97 0.0M
2024-01-05 13.92 13.92 13.80 13.81 0.0M
2024-01-04 13.76 13.90 13.76 13.81 0.0M
2024-01-03 13.62 13.68 13.62 13.62 0.0M
2024-01-02 13.86 13.91 13.82 13.82 0.0M