Sutton Harbour Holdings plc (SUH)

SUH
🏛️ イギリス →
5.50
最終更新: 2025-09-29
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
2021-12-31 23.00 23.00 23.00 23.00 0.0M
2021-12-30 23.00 23.00 23.00 23.00 0.0M
2021-12-29 23.00 23.00 23.00 23.00 0.0M
2021-12-24 23.00 23.00 23.00 23.00 0.0M
2021-12-23 23.00 23.00 23.00 23.00 0.0M
2021-12-22 23.00 23.00 23.00 23.00 0.0M
2021-12-21 23.00 23.00 23.00 23.00 0.0M
2021-12-20 23.00 23.00 23.00 23.00 0.0M
2021-12-17 23.00 23.00 23.00 23.00 0.0M
2021-12-16 23.00 22.50 22.50 23.00 0.0M
2021-12-15 23.00 23.00 23.00 23.00 0.0M
2021-12-14 23.00 23.00 23.00 23.00 0.0M
2021-12-13 23.00 22.50 22.50 23.00 0.0M
2021-12-10 23.00 23.00 23.00 23.00 0.0M
2021-12-09 23.00 23.00 23.00 23.00 0.0M
2021-12-08 23.00 23.00 23.00 23.00 0.0M
2021-12-07 23.00 24.88 22.50 23.00 0.0M
2021-12-06 23.00 23.00 23.00 23.00 0.0M
2021-12-03 23.00 22.10 22.10 23.00 0.0M
2021-12-02 23.00 21.60 21.60 23.00 0.0M
2021-12-01 23.00 24.90 24.90 23.00 0.0M
2021-11-30 23.00 23.00 23.00 23.00 0.0M
2021-11-29 23.00 23.00 23.00 23.00 0.0M
2021-11-26 23.50 22.95 22.95 23.00 0.0M
2021-11-25 23.50 23.50 23.50 23.50 0.0M
2021-11-24 23.50 24.94 24.94 23.50 0.0M
2021-11-23 24.00 24.55 22.60 23.50 0.1M
2021-11-22 24.00 24.00 24.00 24.00 0.0M
2021-11-19 24.00 24.00 24.00 24.00 0.0M
2021-11-18 24.00 24.00 24.00 24.00 0.0M
2021-11-17 23.50 24.50 24.50 24.00 0.0M
2021-11-16 23.50 22.50 22.50 23.50 0.0M
2021-11-15 23.50 25.13 22.50 23.50 0.0M
2021-11-12 23.50 23.50 23.50 23.50 0.0M
2021-11-11 24.00 22.65 22.65 24.00 0.0M
2021-11-10 24.00 24.00 24.00 24.00 0.0M
2021-11-09 24.00 25.12 25.12 24.00 0.0M
2021-11-08 24.50 25.00 23.50 24.00 0.1M
2021-11-05 24.50 25.25 23.80 24.50 0.0M
2021-11-04 24.50 24.50 24.50 24.50 0.0M
2021-11-03 24.50 24.50 24.50 24.50 0.0M
2021-11-02 24.50 24.50 24.50 24.50 0.0M
2021-11-01 24.50 24.50 24.50 24.50 0.0M
2021-10-29 24.50 23.80 23.80 24.50 0.0M
2021-10-28 24.50 24.50 24.50 24.50 0.0M
2021-10-27 25.50 25.34 23.75 24.50 0.0M
2021-10-26 25.50 26.80 26.80 25.50 0.0M
2021-10-25 25.50 26.80 23.75 25.50 0.0M
2021-10-22 25.50 23.75 23.75 25.50 0.0M
2021-10-21 26.50 26.90 23.00 25.50 0.1M
2021-10-20 25.50 27.48 25.50 26.50 0.0M
2021-10-19 25.50 25.50 25.50 25.50 0.0M
2021-10-18 25.50 25.50 25.50 25.50 0.0M
2021-10-15 25.50 25.50 25.50 25.50 0.0M
2021-10-14 25.50 25.50 25.50 25.50 0.0M
2021-10-13 25.00 25.00 25.00 25.00 0.0M
2021-10-12 25.00 25.00 25.00 25.00 0.0M
2021-10-11 25.00 25.50 25.50 25.00 0.0M
2021-10-08 25.00 25.00 25.00 25.00 0.0M
2021-10-07 25.00 25.50 25.50 25.00 0.0M
2021-10-06 25.00 23.60 23.60 25.00 0.0M
2021-10-05 25.00 23.60 23.60 25.00 0.0M
2021-10-04 25.00 25.00 25.00 25.00 0.0M
2021-10-01 25.00 25.00 25.00 25.00 0.0M
2021-09-30 25.00 25.00 25.00 25.00 0.0M
2021-09-29 25.00 25.00 25.00 25.00 0.0M
2021-09-28 25.50 27.00 27.00 25.00 0.0M
2021-09-27 25.50 23.75 23.75 25.50 0.0M
2021-09-24 24.50 25.48 23.47 24.50 0.0M
2021-09-23 24.50 24.50 24.50 24.50 0.0M
2021-09-22 24.50 23.47 23.47 24.50 0.0M
2021-09-21 24.50 24.50 24.50 24.50 0.0M
2021-09-20 24.50 24.50 24.50 24.50 0.0M
2021-09-17 24.50 25.50 25.50 24.50 0.0M
2021-09-16 24.50 24.50 24.50 24.50 0.0M
2021-09-15 24.50 24.50 24.50 24.50 0.0M
2021-09-14 24.50 24.50 24.50 24.50 0.0M
2021-09-13 24.50 24.50 24.50 24.50 0.0M
2021-09-10 24.50 25.50 23.47 24.50 0.0M
2021-09-09 24.50 24.50 24.50 24.50 0.0M
2021-09-08 24.50 23.47 23.47 24.50 0.0M
2021-09-07 24.50 25.51 25.51 24.50 0.0M
2021-09-06 24.50 24.50 24.50 24.50 0.0M
2021-09-03 24.50 23.47 23.47 24.50 0.0M
2021-09-02 24.50 25.66 23.45 24.50 0.0M
2021-09-01 24.50 23.45 23.45 24.50 0.0M
2021-08-31 24.50 24.50 24.50 24.50 0.0M
2021-08-27 24.00 24.66 24.66 24.50 0.0M
2021-08-26 25.00 25.05 23.72 24.00 0.0M
2021-08-25 25.00 23.71 23.71 25.00 0.0M
2021-08-24 25.00 25.00 25.00 25.00 0.0M
2021-08-23 25.00 25.00 25.00 25.00 0.0M
2021-08-20 25.00 25.00 25.00 25.00 0.0M
2021-08-19 25.00 23.72 23.72 25.00 0.0M
2021-08-18 25.00 23.71 23.71 25.00 0.0M
2021-08-17 25.00 25.00 25.00 25.00 0.0M
2021-08-16 25.00 25.00 25.00 25.00 0.0M
2021-08-13 25.00 25.00 25.00 25.00 0.0M
2021-08-12 25.00 26.70 26.70 25.00 0.0M
2021-08-11 25.00 25.00 25.00 25.00 0.0M
2021-08-10 25.00 26.70 26.70 25.00 0.0M
2021-08-09 25.00 23.70 23.70 25.00 0.0M
2021-08-06 25.00 23.60 23.60 25.00 0.0M
2021-08-05 25.00 25.10 25.10 25.00 0.0M
2021-08-04 25.00 25.11 25.11 25.00 0.0M
2021-08-03 25.00 25.00 25.00 25.00 0.0M
2021-08-02 24.50 24.50 24.50 24.50 0.0M
2021-07-30 24.50 24.20 23.20 24.50 0.0M
2021-07-29 24.50 24.50 24.50 24.50 0.0M
2021-07-28 24.50 24.50 24.50 24.50 0.0M
2021-07-27 24.50 26.70 26.70 24.50 0.0M
2021-07-26 24.50 25.45 25.00 24.50 0.0M
2021-07-23 24.50 25.50 22.75 24.50 0.0M
2021-07-22 24.50 25.11 25.11 24.50 0.0M
2021-07-21 24.50 25.11 25.11 24.50 0.0M
2021-07-20 24.50 24.50 24.50 24.50 0.0M
2021-07-19 24.50 24.50 24.50 24.50 0.0M
2021-07-16 24.50 24.50 24.50 24.50 0.0M
2021-07-15 24.50 22.50 22.50 24.50 0.0M
2021-07-14 24.50 25.40 25.40 24.50 0.0M
2021-07-13 24.50 25.40 22.10 24.50 0.0M
2021-07-12 24.50 25.40 25.40 24.50 0.0M
2021-07-09 24.50 24.50 24.50 24.50 0.0M
2021-07-08 25.00 25.00 25.00 25.00 0.0M
2021-07-07 25.00 25.80 23.10 25.00 0.0M
2021-07-06 25.00 25.80 23.10 25.00 0.0M
2021-07-05 25.00 25.80 23.10 25.00 0.0M
2021-07-02 25.00 25.00 25.00 25.00 0.0M
2021-07-01 25.00 23.22 23.22 25.00 0.0M
2021-06-30 25.00 25.00 25.00 25.00 0.0M
2021-06-29 25.00 25.00 25.00 25.00 0.0M
2021-06-28 25.00 25.80 25.80 25.00 0.0M
2021-06-25 25.00 25.00 25.00 25.00 0.0M
2021-06-24 25.00 25.00 25.00 25.00 0.0M
2021-06-23 25.00 25.00 25.00 25.00 0.0M
2021-06-22 26.00 24.00 24.00 25.00 0.0M
2021-06-21 26.00 26.00 26.00 26.00 0.0M
2021-06-18 26.00 26.00 26.00 26.00 0.0M
2021-06-17 26.00 26.00 26.00 26.00 0.0M
2021-06-16 26.00 26.00 26.00 26.00 0.0M
2021-06-15 26.00 24.22 24.22 26.00 0.0M
2021-06-14 26.00 26.00 26.00 26.00 0.0M
2021-06-11 27.50 27.20 25.00 26.00 0.0M
2021-06-10 27.50 27.50 27.50 27.50 0.0M
2021-06-09 27.50 25.25 25.25 27.50 0.0M
2021-06-08 27.50 29.45 25.22 27.50 0.0M
2021-06-07 27.50 29.50 29.50 27.50 0.0M
2021-06-04 27.50 28.50 26.00 27.50 0.1M
2021-06-03 27.50 27.50 27.50 27.50 0.0M
2021-06-02 27.50 27.50 27.50 27.50 0.0M
2021-06-01 27.50 25.25 25.25 27.50 0.0M
2021-05-28 25.50 29.00 24.00 27.50 0.0M
2021-05-27 25.50 27.90 27.90 25.50 0.0M
2021-05-26 24.00 27.88 27.88 25.50 0.0M
2021-05-25 24.00 24.00 24.00 24.00 0.0M
2021-05-24 24.00 25.00 25.00 24.00 0.0M
2021-05-21 24.00 24.96 24.95 24.00 0.0M
2021-05-20 24.00 24.00 24.00 24.00 0.0M
2021-05-19 24.00 24.10 24.10 24.00 0.0M
2021-05-18 24.00 24.00 24.00 24.00 0.0M
2021-05-17 24.00 24.96 24.10 24.00 0.0M
2021-05-14 24.00 24.95 24.00 24.00 0.1M
2021-05-13 24.00 24.00 24.00 24.00 0.0M
2021-05-12 27.00 23.10 23.00 25.00 0.0M
2021-05-11 27.00 28.33 28.33 27.00 0.0M
2021-05-10 27.00 28.33 28.33 27.00 0.0M
2021-05-07 27.00 28.50 25.10 27.00 0.0M
2021-05-06 27.00 28.50 28.50 27.00 0.0M
2021-05-05 27.00 25.10 25.10 27.00 0.0M
2021-05-04 25.50 28.90 25.00 27.00 0.1M
2021-04-30 25.50 28.00 25.00 25.50 0.0M
2021-04-29 26.50 25.30 25.30 25.50 0.0M
2021-04-28 26.50 26.90 26.90 26.50 0.0M
2021-04-27 25.50 26.35 26.35 26.50 0.0M
2021-04-26 25.50 26.90 26.90 25.50 0.0M
2021-04-23 25.50 27.88 26.90 25.50 0.0M
2021-04-22 25.50 25.50 25.50 25.50 0.0M
2021-04-21 25.50 25.50 25.50 25.50 0.0M
2021-04-20 25.50 24.11 24.11 25.50 0.0M
2021-04-19 25.50 26.90 24.11 25.50 0.0M
2021-04-16 26.00 28.00 24.00 25.50 0.1M
2021-04-15 21.50 28.00 21.75 26.00 0.1M
2021-04-14 21.50 21.29 20.00 21.50 0.1M
2021-04-13 21.50 21.50 21.50 21.50 0.0M
2021-04-12 21.50 21.50 21.50 21.50 0.0M
2021-04-09 22.00 24.88 18.70 21.50 0.0M
2021-04-08 21.00 24.00 19.50 22.00 0.0M
2021-04-07 21.00 24.00 24.00 21.00 0.0M
2021-04-06 21.00 19.50 19.50 21.00 0.0M
2021-04-01 20.00 23.00 17.00 21.00 0.2M
2021-03-31 20.00 23.00 22.88 20.00 0.0M
2021-03-30 20.00 18.20 18.20 20.00 0.0M
2021-03-29 20.00 20.00 20.00 20.00 0.0M
2021-03-26 20.00 23.00 23.00 20.00 0.0M
2021-03-25 20.00 21.50 17.60 20.00 0.0M
2021-03-24 20.00 21.50 21.50 20.00 0.0M
2021-03-23 20.00 21.50 21.50 20.00 0.0M
2021-03-22 20.00 23.00 20.00 20.00 0.0M
2021-03-19 20.00 20.00 20.00 20.00 0.0M
2021-03-18 20.00 20.00 20.00 20.00 0.0M
2021-03-17 20.00 21.40 21.40 20.00 0.0M
2021-03-16 20.00 21.50 17.60 20.00 0.0M
2021-03-15 20.00 21.50 21.50 20.00 0.0M
2021-03-12 20.00 20.00 20.00 20.00 0.0M
2021-03-11 20.00 17.30 17.00 20.00 0.0M
2021-03-10 20.50 18.55 18.55 20.00 0.0M
2021-03-09 20.00 21.00 18.55 20.50 0.0M
2021-03-08 21.00 21.50 20.00 20.00 0.1M
2021-03-05 21.00 21.55 20.00 21.00 0.0M
2021-03-04 19.50 21.60 20.00 21.00 0.0M
2021-03-03 19.50 21.90 21.90 19.50 0.0M
2021-03-02 19.50 21.50 17.57 19.50 0.0M
2021-03-01 19.50 19.50 19.50 19.50 0.0M
2021-02-26 19.50 19.50 19.50 19.50 0.0M
2021-02-25 19.50 19.50 19.50 19.50 0.0M
2021-02-24 19.50 21.65 21.65 19.50 0.0M
2021-02-23 19.50 19.50 19.50 19.50 0.0M
2021-02-22 19.50 21.65 17.57 19.50 0.0M
2021-02-19 19.50 17.56 17.56 19.50 0.0M
2021-02-18 19.50 19.50 19.50 19.50 0.0M
2021-02-17 19.50 21.78 21.75 19.50 0.0M
2021-02-16 19.50 19.50 19.50 19.50 0.0M
2021-02-15 19.50 21.78 17.55 19.50 0.0M
2021-02-12 19.50 19.50 19.50 19.50 0.0M
2021-02-11 22.00 22.00 17.00 19.50 0.0M
2021-02-10 19.50 19.50 19.50 19.50 0.0M
2021-02-09 19.50 19.50 19.50 19.50 0.0M
2021-02-08 19.50 21.00 21.00 19.50 0.0M
2021-02-05 17.50 21.50 17.00 19.50 0.0M
2021-02-04 17.50 17.00 17.00 17.50 0.0M
2021-02-03 17.50 17.50 17.50 17.50 0.0M
2021-02-02 18.00 18.50 17.05 18.00 0.0M
2021-02-01 18.00 18.50 17.00 18.00 0.0M
2021-01-29 18.50 18.67 17.00 18.00 0.0M
2021-01-28 19.00 19.00 17.00 18.50 0.1M
2021-01-27 19.00 19.00 19.00 19.00 0.0M
2021-01-26 19.00 19.30 19.30 19.00 0.0M
2021-01-25 19.00 19.30 19.30 19.00 0.0M
2021-01-22 19.00 19.00 19.00 19.00 0.0M
2021-01-21 19.00 18.10 18.10 19.00 0.0M
2021-01-20 19.00 19.00 19.00 19.00 0.0M
2021-01-19 19.00 19.00 19.00 19.00 0.0M
2021-01-18 19.00 19.40 19.30 19.00 0.0M
2021-01-15 20.00 19.66 18.40 19.00 0.1M
2021-01-14 20.00 18.40 18.00 20.00 0.0M
2021-01-13 20.00 20.00 20.00 20.00 0.0M
2021-01-12 20.00 18.40 18.40 20.00 0.0M
2021-01-11 20.00 20.95 18.40 20.00 0.0M
2021-01-08 21.50 21.00 18.00 20.00 0.1M
2021-01-07 21.50 21.88 21.88 21.50 0.0M
2021-01-06 21.50 21.88 21.88 21.50 0.0M
2021-01-05 21.50 21.50 21.50 21.50 0.0M
2021-01-04 21.50 21.89 20.82 21.50 0.0M