Great Eastern Shipping

GESC
🏛️ インド →
998.10
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
2022-12-30 668.98 672.20 659.97 664.08 0.0M
2022-12-29 651.25 666.65 644.22 656.05 0.0M
2022-12-28 681.21 681.21 647.34 653.08 0.0M
2022-12-27 668.38 685.22 659.62 674.82 0.0M
2022-12-26 631.35 664.47 626.99 656.75 0.0M
2022-12-23 708.29 708.29 631.45 643.97 0.1M
2022-12-22 694.52 718.88 682.84 710.52 0.0M
2022-12-21 722.84 741.11 685.46 711.70 0.1M
2022-12-20 702.40 722.84 699.72 719.58 0.0M
2022-12-19 692.99 706.85 682.99 702.45 0.0M
2022-12-16 676.80 695.51 675.41 692.69 0.0M
2022-12-15 721.75 721.75 672.29 679.13 0.0M
2022-12-14 713.93 727.30 699.52 713.44 0.0M
2022-12-13 682.74 720.76 682.74 707.84 0.0M
2022-12-12 665.86 698.78 665.86 680.27 0.0M
2022-12-09 684.28 701.06 665.07 673.19 0.0M
2022-12-08 667.44 692.74 667.44 683.98 0.0M
2022-12-07 690.91 690.91 664.77 678.14 0.0M
2022-12-06 686.16 686.16 672.49 674.72 0.0M
2022-12-05 692.99 696.21 678.09 684.23 0.0M
2022-12-02 678.24 690.46 667.19 687.05 0.0M
2022-12-01 659.17 686.65 657.59 672.69 0.0M
2022-11-30 673.53 688.24 646.15 657.24 0.0M
2022-11-29 688.14 707.00 667.24 680.22 0.0M
2022-11-28 668.33 702.79 668.18 685.61 0.1M
2022-11-25 637.88 666.25 632.54 660.16 0.0M
2022-11-24 638.63 638.63 621.40 635.06 0.0M
2022-11-23 628.68 641.15 628.68 633.33 0.0M
2022-11-22 619.22 628.77 619.17 624.86 0.0M
2022-11-21 610.21 637.59 610.21 624.62 0.0M
2022-11-18 611.25 633.08 606.40 617.83 0.0M
2022-11-17 595.41 615.01 595.41 607.24 0.0M
2022-11-16 609.96 609.96 589.17 595.45 0.0M
2022-11-15 608.97 617.88 597.09 609.57 0.0M
2022-11-14 602.93 617.88 585.40 602.24 0.1M
2022-11-11 578.27 582.24 551.84 573.97 0.0M
2022-11-10 578.27 591.15 551.39 561.24 0.0M
2022-11-09 596.45 596.45 574.31 576.25 0.1M
2022-11-07 550.20 606.00 550.20 596.89 0.1M
2022-11-04 547.13 553.22 545.45 549.06 0.0M
2022-11-03 556.79 564.41 537.18 545.45 0.0M
2022-11-02 546.89 561.44 545.90 556.79 0.0M
2022-11-01 553.47 556.89 540.15 547.63 0.0M
2022-10-31 549.56 558.77 544.56 550.75 0.0M
2022-10-28 521.88 551.99 521.88 543.57 0.0M
2022-10-27 516.44 530.89 516.44 525.75 0.0M
2022-10-25 507.48 526.78 501.14 521.14 0.3M
2022-10-24 514.16 518.17 502.97 505.05 0.0M
2022-10-21 502.03 515.94 502.03 512.43 0.0M
2022-10-20 518.67 523.07 494.95 501.58 0.0M
2022-10-19 522.77 533.72 503.86 508.32 0.0M
2022-10-18 511.78 519.26 511.34 514.75 0.0M
2022-10-17 505.20 520.55 501.34 517.08 0.3M
2022-10-14 506.63 515.05 503.12 507.08 0.0M
2022-10-13 503.81 510.00 500.30 506.29 0.0M
2022-10-12 522.82 525.10 494.85 504.60 0.0M
2022-10-11 525.99 528.96 513.37 524.66 0.3M
2022-10-10 548.42 548.42 520.45 525.99 0.0M
2022-10-07 528.27 556.49 528.27 551.29 0.0M
2022-10-06 535.70 536.93 524.66 531.44 0.0M
2022-10-04 529.11 547.88 529.11 534.06 0.0M
2022-10-03 534.41 534.41 522.63 528.52 0.0M
2022-09-30 506.98 541.19 506.98 536.59 0.0M
2022-09-29 512.92 520.99 512.92 518.67 0.0M
2022-09-28 521.34 533.22 505.15 510.50 0.0M
2022-09-27 491.63 523.76 484.26 518.22 0.1M
2022-09-26 509.95 510.00 474.01 485.35 0.1M
2022-09-23 533.32 535.50 508.57 519.16 0.0M
2022-09-22 530.05 538.77 527.97 533.32 0.0M
2022-09-21 541.59 543.82 524.06 529.95 0.0M
2022-09-20 527.92 544.31 527.92 534.26 0.0M
2022-09-19 526.14 553.52 520.20 524.56 0.2M
2022-09-16 541.69 546.19 528.52 538.42 0.0M
2022-09-15 535.75 545.95 535.10 543.67 0.0M
2022-09-14 517.82 536.69 517.82 533.47 0.0M
2022-09-13 510.05 526.04 510.05 525.20 0.0M
2022-09-12 516.93 527.82 505.64 508.47 0.1M
2022-09-09 531.79 537.92 515.89 523.72 0.0M
2022-09-08 558.03 564.41 524.51 531.09 0.0M
2022-09-07 531.29 559.46 531.29 552.18 0.0M
2022-09-06 532.23 537.73 513.47 531.29 0.0M
2022-09-05 560.60 560.65 528.22 530.94 0.0M
2022-09-02 577.24 577.24 555.90 560.60 0.0M
2022-09-01 574.17 577.24 562.43 568.17 0.0M
2022-08-30 554.51 579.27 554.51 563.82 0.0M
2022-08-29 535.50 553.52 520.25 550.10 0.0M
2022-08-26 535.50 553.72 535.50 544.26 0.0M
2022-08-25 542.97 553.67 531.09 534.36 0.0M
2022-08-24 549.16 565.25 532.87 541.09 0.1M
2022-08-23 515.45 550.55 514.56 545.05 0.1M
2022-08-22 514.85 519.85 509.95 515.50 0.0M
2022-08-19 510.20 522.08 509.95 511.63 0.0M
2022-08-18 506.34 517.82 506.34 512.82 0.0M
2022-08-17 505.74 514.75 503.52 508.42 0.0M
2022-08-16 525.70 525.70 504.01 506.44 0.0M
2022-08-12 512.92 524.80 512.92 518.96 0.0M
2022-08-11 521.73 521.73 502.38 514.85 0.0M
2022-08-10 513.91 526.69 506.54 516.39 0.0M
2022-08-08 507.48 520.40 503.56 514.75 0.0M
2022-08-05 505.25 512.13 499.11 501.93 0.0M
2022-08-04 510.20 521.98 498.81 508.12 0.0M
2022-08-03 507.23 519.80 497.72 509.70 0.1M
2022-08-02 499.06 514.80 486.68 510.89 0.1M
2022-08-01 473.31 501.09 467.72 499.16 0.1M
2022-07-29 450.44 481.63 449.45 470.10 0.1M
2022-07-28 453.56 462.92 444.00 446.58 0.0M
2022-07-27 443.61 454.40 442.12 447.57 0.0M
2022-07-26 461.13 469.35 444.90 449.35 0.0M
2022-07-25 459.20 474.30 450.54 459.50 0.1M
2022-07-22 451.13 461.43 443.11 454.25 0.1M
2022-07-21 448.61 455.84 441.03 451.03 0.0M
2022-07-20 441.13 454.50 430.74 446.58 0.1M
2022-07-19 410.34 454.70 408.16 437.17 0.2M
2022-07-18 391.03 414.55 389.94 409.00 0.0M
2022-07-15 389.35 396.97 385.19 389.00 0.0M
2022-07-14 389.54 397.27 379.49 385.58 0.0M
2022-07-13 401.13 408.95 387.17 391.23 0.0M
2022-07-12 403.01 408.80 399.05 400.49 0.0M
2022-07-11 404.99 415.19 401.38 404.99 0.0M
2022-07-08 395.98 404.99 391.13 401.43 0.0M
2022-07-07 402.66 405.58 390.98 395.73 0.0M
2022-07-06 404.00 408.51 393.16 401.13 0.0M
2022-07-05 395.88 412.86 389.89 398.95 0.0M
2022-07-04 387.22 395.09 383.65 393.11 0.0M
2022-07-01 390.43 393.90 381.42 386.28 0.0M
2022-06-30 389.49 392.96 384.59 391.62 0.0M
2022-06-29 385.63 399.59 382.17 391.23 0.1M
2022-06-28 364.29 395.98 363.20 388.40 0.1M
2022-06-27 368.50 373.06 349.04 360.43 0.0M
2022-06-24 373.55 376.37 365.43 366.92 0.0M
2022-06-23 364.05 373.01 360.98 371.13 0.0M
2022-06-22 368.50 375.24 361.47 364.05 0.0M
2022-06-21 368.35 375.88 364.44 369.94 0.0M
2022-06-20 386.42 394.30 359.00 365.73 0.0M
2022-06-17 376.03 395.53 373.85 392.12 0.0M
2022-06-16 394.20 396.03 371.77 377.96 0.0M
2022-06-15 376.23 396.82 375.53 391.42 0.0M
2022-06-14 371.92 381.23 369.79 375.78 0.0M
2022-06-13 381.32 382.17 371.82 375.58 0.0M
2022-06-10 403.00 403.10 392.75 395.05 0.0M
2022-06-09 413.50 427.00 400.85 407.65 0.0M
2022-06-08 392.37 421.92 388.36 409.00 0.0M
2022-06-07 403.20 412.60 393.20 396.95 0.0M
2022-06-06 408.00 410.00 398.25 405.95 0.0M
2022-06-03 409.95 416.45 404.70 408.40 0.0M
2022-06-02 386.00 409.70 378.15 406.05 0.0M
2022-06-01 397.15 403.60 387.00 391.05 0.0M
2022-05-31 395.70 407.15 393.80 397.75 0.0M
2022-05-30 408.30 409.20 397.50 401.10 0.0M
2022-05-27 404.00 418.85 398.31 402.42 0.0M
2022-05-26 404.94 407.52 387.41 401.13 0.0M
2022-05-25 425.00 433.00 404.85 408.65 0.0M
2022-05-24 419.00 437.40 414.15 426.75 0.0M
2022-05-23 425.00 434.80 413.85 416.15 0.0M
2022-05-20 425.90 435.00 420.10 424.95 0.0M
2022-05-19 430.10 436.70 413.00 418.40 0.1M
2022-05-18 397.50 445.50 396.45 440.70 0.1M
2022-05-17 390.55 403.15 387.55 398.30 0.0M
2022-05-16 386.15 398.00 383.65 393.55 0.0M
2022-05-13 363.50 389.00 363.50 378.30 0.0M
2022-05-12 362.30 368.35 356.45 364.20 0.0M
2022-05-11 366.00 371.90 362.00 366.15 0.0M
2022-05-10 372.00 377.95 365.60 367.85 0.1M
2022-05-09 375.00 375.90 361.60 371.65 0.0M
2022-05-06 360.00 386.75 360.00 378.30 0.0M
2022-05-05 377.45 378.55 370.70 373.15 0.0M
2022-05-04 380.83 383.50 365.58 369.89 0.0M
2022-05-02 385.00 387.30 378.50 381.90 0.0M
2022-04-29 392.05 392.70 379.40 386.05 0.0M
2022-04-28 388.90 400.00 384.25 387.55 0.0M
2022-04-27 389.15 390.88 372.71 383.70 0.1M
2022-04-26 417.95 419.45 389.35 393.05 0.0M
2022-04-25 404.94 432.72 398.50 411.67 0.1M
2022-04-22 394.00 424.00 387.85 412.25 0.2M
2022-04-21 373.75 400.55 372.85 396.15 0.1M
2022-04-20 373.00 378.80 370.10 373.15 0.0M
2022-04-19 372.00 386.00 372.00 373.60 0.0M
2022-04-18 358.95 375.50 357.65 370.20 0.0M
2022-04-13 366.60 367.95 360.70 361.60 0.2M
2022-04-12 371.05 373.65 361.95 368.35 0.0M
2022-04-11 368.90 375.40 365.15 370.75 0.0M
2022-04-08 361.10 365.75 359.10 364.80 0.0M
2022-04-07 357.10 365.85 357.10 360.85 0.0M
2022-04-06 353.00 363.25 353.00 358.65 0.0M
2022-04-05 351.85 356.00 348.80 355.35 0.0M
2022-04-04 351.20 356.40 347.75 351.50 0.0M
2022-04-01 345.40 352.20 345.35 349.50 0.0M
2022-03-31 348.90 350.15 344.15 344.95 0.0M
2022-03-30 351.20 351.75 345.45 348.55 0.0M
2022-03-29 341.20 352.00 332.30 347.55 0.0M
2022-03-28 348.50 351.35 340.20 343.05 0.0M
2022-03-25 336.05 348.50 336.05 346.55 0.0M
2022-03-24 336.45 345.90 330.00 341.90 0.0M
2022-03-23 342.00 342.00 331.50 334.15 0.0M
2022-03-22 340.65 345.15 331.00 335.90 0.0M
2022-03-21 357.90 357.90 338.15 340.15 0.0M
2022-03-17 365.55 367.45 340.25 345.40 0.0M
2022-03-16 349.80 365.50 349.80 361.40 0.0M
2022-03-15 350.60 359.10 345.15 347.95 0.0M
2022-03-14 344.50 354.00 342.40 351.15 0.0M
2022-03-11 337.55 343.90 337.55 343.05 0.0M
2022-03-10 340.50 350.40 336.00 337.60 0.0M
2022-03-09 325.00 343.00 316.85 339.15 0.1M
2022-03-08 321.00 326.75 320.00 324.80 0.0M
2022-03-07 309.25 321.70 304.00 318.35 0.0M
2022-03-04 312.70 314.95 304.25 312.85 0.0M
2022-03-03 318.95 320.15 310.40 314.90 0.0M
2022-03-02 325.00 331.75 309.40 314.75 0.0M
2022-02-28 317.00 329.10 315.00 326.10 0.0M
2022-02-25 310.00 321.45 309.95 320.00 0.0M
2022-02-24 308.50 312.25 306.05 309.00 0.0M
2022-02-23 317.10 317.50 313.95 314.90 0.0M
2022-02-22 310.00 318.00 308.05 315.45 0.0M
2022-02-21 317.25 317.25 309.70 315.65 0.0M
2022-02-18 314.00 318.60 312.05 316.50 0.0M
2022-02-17 308.50 316.00 308.50 315.15 0.0M
2022-02-16 309.35 314.00 307.60 313.25 0.0M
2022-02-15 313.30 314.40 304.55 307.25 0.0M
2022-02-14 320.00 324.80 305.95 311.75 0.0M
2022-02-11 321.35 322.75 317.05 321.50 0.0M
2022-02-10 323.00 323.00 317.25 321.60 0.0M
2022-02-09 319.90 323.10 319.00 321.95 0.0M
2022-02-08 319.10 321.00 315.90 319.90 0.0M
2022-02-07 319.25 321.75 317.45 319.20 0.0M
2022-02-04 319.30 319.30 316.00 318.00 0.0M
2022-02-03 318.40 319.45 314.85 318.60 0.0M
2022-02-02 314.80 318.90 313.30 317.90 0.0M
2022-02-01 316.50 316.50 312.25 313.65 0.0M
2022-01-31 310.60 315.80 310.10 314.15 0.0M
2022-01-28 320.50 326.00 307.80 310.80 0.0M
2022-01-27 302.50 322.00 302.50 319.85 0.0M
2022-01-25 305.00 314.45 301.15 309.05 0.0M
2022-01-24 310.10 318.40 304.10 306.40 0.0M
2022-01-21 320.00 323.00 313.50 315.10 0.0M
2022-01-20 323.00 325.70 320.30 321.00 0.0M
2022-01-19 314.05 324.45 312.75 320.05 0.0M
2022-01-18 311.10 320.00 311.10 314.85 0.0M
2022-01-17 315.90 315.90 311.55 312.65 0.0M
2022-01-14 313.80 316.30 311.30 314.90 0.0M
2022-01-13 314.80 316.35 311.10 314.20 0.0M
2022-01-12 311.00 315.60 310.05 312.90 0.0M
2022-01-11 314.00 314.00 307.35 310.90 0.0M
2022-01-10 307.00 313.50 305.75 309.75 0.0M
2022-01-07 303.00 308.70 302.90 306.15 0.0M
2022-01-06 296.05 303.00 294.50 300.65 0.0M
2022-01-05 298.15 303.45 295.00 296.45 0.0M
2022-01-04 301.00 303.80 295.85 300.35 0.0M
2022-01-03 298.20 302.95 297.40 301.80 0.0M