Unichem Labs

UNLB
🏛️ インド →
462.15
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
2022-12-30 321.65 326.35 312.50 315.75 0.0M
2022-12-29 322.00 328.75 311.60 323.55 0.0M
2022-12-28 292.90 316.60 290.00 314.90 0.0M
2022-12-27 289.20 303.85 288.15 291.35 0.0M
2022-12-26 268.00 289.90 268.00 285.50 0.0M
2022-12-23 299.00 299.00 265.05 268.10 0.0M
2022-12-22 309.80 317.75 291.30 293.45 0.0M
2022-12-21 310.05 314.45 298.80 305.40 0.0M
2022-12-20 315.25 319.45 312.00 312.55 0.0M
2022-12-19 317.40 325.20 315.10 316.65 0.0M
2022-12-16 322.00 328.95 318.70 324.70 0.0M
2022-12-15 338.70 339.20 322.00 325.80 0.0M
2022-12-14 330.05 339.40 325.55 336.40 0.0M
2022-12-13 311.50 333.00 311.15 331.60 0.0M
2022-12-12 304.35 310.35 302.05 308.45 0.0M
2022-12-09 332.85 334.10 305.20 308.90 0.0M
2022-12-08 336.75 338.70 331.00 332.10 0.0M
2022-12-07 337.10 343.85 332.10 337.10 0.0M
2022-12-06 334.10 343.00 332.45 340.10 0.0M
2022-12-05 361.00 361.00 326.05 334.05 0.1M
2022-12-02 400.30 401.50 367.45 368.75 0.1M
2022-12-01 406.45 406.75 395.60 400.70 0.0M
2022-11-30 402.20 414.80 402.20 408.25 0.0M
2022-11-29 421.05 421.30 408.60 413.20 0.0M
2022-11-28 425.00 428.70 417.70 419.65 0.0M
2022-11-25 425.55 429.20 421.00 426.30 0.0M
2022-11-24 420.85 432.90 420.85 424.35 0.0M
2022-11-23 449.85 449.85 415.40 420.05 0.0M
2022-11-22 426.05 438.20 414.80 425.90 0.1M
2022-11-21 444.80 444.80 428.40 432.80 0.0M
2022-11-18 444.00 447.45 437.30 444.80 0.0M
2022-11-17 423.50 444.10 422.50 438.35 0.0M
2022-11-16 401.80 428.00 401.80 424.40 0.0M
2022-11-15 390.30 412.50 383.10 410.20 0.0M
2022-11-14 389.85 395.00 386.65 388.85 0.0M
2022-11-11 395.00 427.00 391.15 396.25 0.1M
2022-11-10 419.85 423.50 388.00 393.00 0.0M
2022-11-09 420.25 436.10 409.50 420.95 0.0M
2022-11-07 445.65 450.00 427.40 429.65 0.0M
2022-11-04 463.00 465.00 445.85 449.95 0.0M
2022-11-03 427.35 467.00 427.35 461.95 0.1M
2022-11-02 434.00 446.60 426.60 431.90 0.1M
2022-11-01 412.45 437.85 412.45 433.30 0.0M
2022-10-31 393.80 418.15 393.80 410.80 0.1M
2022-10-28 394.20 394.25 381.60 386.40 0.0M
2022-10-27 402.00 408.95 386.30 395.10 0.0M
2022-10-25 395.00 407.50 389.90 402.45 0.0M
2022-10-24 373.40 395.00 373.40 390.35 0.0M
2022-10-21 386.55 392.10 380.55 381.75 0.0M
2022-10-20 383.75 388.45 382.10 385.90 0.0M
2022-10-19 386.95 394.65 382.85 386.95 0.0M
2022-10-18 386.00 390.00 381.05 383.60 0.0M
2022-10-17 373.70 389.85 367.00 384.90 0.0M
2022-10-14 366.90 375.00 364.75 371.90 0.0M
2022-10-13 363.00 367.40 357.10 360.95 0.0M
2022-10-12 355.05 366.45 349.05 364.25 0.0M
2022-10-11 366.10 371.00 347.55 351.65 0.0M
2022-10-10 386.40 387.10 363.90 367.05 0.0M
2022-10-07 390.70 394.35 386.70 391.75 0.0M
2022-10-06 385.05 397.40 384.00 389.10 0.0M
2022-10-04 389.80 390.20 381.60 383.65 0.0M
2022-10-03 388.65 399.00 380.05 383.25 0.0M
2022-09-30 385.80 389.95 377.30 387.50 0.0M
2022-09-29 382.00 389.25 375.95 382.30 0.0M
2022-09-28 365.00 377.60 361.50 375.05 0.0M
2022-09-27 363.00 375.20 357.85 363.95 0.0M
2022-09-26 380.00 387.95 356.45 365.15 0.0M
2022-09-23 396.40 397.45 381.45 390.60 0.0M
2022-09-22 394.00 401.85 390.95 394.55 0.0M
2022-09-21 396.90 413.55 386.15 394.75 0.0M
2022-09-20 391.80 400.00 390.65 393.30 0.0M
2022-09-19 383.80 403.00 383.20 388.35 0.0M
2022-09-16 387.00 389.00 374.90 381.50 0.0M
2022-09-15 394.75 398.60 384.60 387.25 0.0M
2022-09-14 380.80 403.75 363.05 394.35 0.0M
2022-09-13 393.00 401.40 374.30 377.10 0.1M
2022-09-12 370.35 397.75 370.35 393.00 0.0M
2022-09-09 360.00 372.80 360.00 371.70 0.0M
2022-09-08 356.50 369.00 356.00 362.60 0.0M
2022-09-07 356.30 364.00 352.60 356.50 0.0M
2022-09-06 341.55 360.00 341.55 353.55 0.0M
2022-09-05 325.00 344.00 325.00 341.55 0.0M
2022-09-02 307.25 324.50 305.00 319.40 0.0M
2022-09-01 293.00 308.90 293.00 306.00 0.0M
2022-08-30 305.85 309.95 305.00 306.35 0.0M
2022-08-29 288.10 306.90 285.90 304.75 0.0M
2022-08-26 299.20 302.00 291.80 295.55 0.0M
2022-08-25 301.55 314.30 295.00 296.40 0.0M
2022-08-24 298.00 302.95 294.50 299.65 0.0M
2022-08-23 282.80 299.00 282.80 296.60 0.0M
2022-08-22 285.95 289.55 281.20 284.90 0.0M
2022-08-19 295.40 297.50 278.55 288.40 0.0M
2022-08-18 285.15 297.80 282.95 294.45 0.0M
2022-08-17 280.70 287.95 277.60 286.80 0.0M
2022-08-16 274.70 284.80 273.65 278.45 0.0M
2022-08-12 274.70 282.00 272.40 279.30 0.0M
2022-08-11 277.00 277.05 271.60 273.80 0.0M
2022-08-10 296.00 296.00 262.20 271.85 0.0M
2022-08-08 297.95 308.00 293.50 302.95 0.0M
2022-08-05 299.95 300.10 288.05 298.55 0.0M
2022-08-04 293.35 296.85 287.80 290.95 0.0M
2022-08-03 303.00 303.00 290.35 291.70 0.0M
2022-08-02 298.40 300.50 292.60 295.00 0.0M
2022-08-01 297.90 305.05 297.20 298.90 0.0M
2022-07-29 290.40 300.00 289.60 297.60 0.0M
2022-07-28 286.05 291.00 284.40 288.05 0.0M
2022-07-27 286.45 286.45 277.50 281.20 0.0M
2022-07-26 290.45 292.70 284.95 287.45 0.0M
2022-07-25 305.00 305.00 294.00 295.05 0.0M
2022-07-22 280.15 304.00 280.15 299.30 0.0M
2022-07-21 283.95 284.25 275.55 282.50 0.0M
2022-07-20 275.00 285.00 273.65 283.95 0.0M
2022-07-19 276.50 282.90 270.50 274.70 0.0M
2022-07-18 271.90 278.50 271.90 277.40 0.0M
2022-07-15 268.00 274.00 268.00 271.65 0.0M
2022-07-14 263.40 274.40 263.40 269.45 0.0M
2022-07-13 253.95 267.00 250.30 263.90 0.0M
2022-07-12 249.45 254.90 247.00 252.25 0.0M
2022-07-11 247.25 253.05 247.20 251.95 0.0M
2022-07-08 248.80 252.10 244.15 249.75 0.0M
2022-07-07 246.95 249.80 244.90 246.20 0.0M
2022-07-06 238.00 248.00 238.00 246.70 0.0M
2022-07-05 242.65 246.00 242.65 244.85 0.0M
2022-07-04 240.25 244.40 239.40 241.60 0.0M
2022-07-01 237.05 243.80 235.50 241.45 0.0M
2022-06-30 238.70 247.00 229.70 242.50 0.0M
2022-06-29 240.05 240.05 235.20 237.85 0.0M
2022-06-28 236.60 241.10 235.45 239.60 0.0M
2022-06-27 234.00 243.50 234.00 237.10 0.0M
2022-06-24 237.00 242.15 236.70 240.40 0.0M
2022-06-23 243.00 243.00 231.00 234.85 0.0M
2022-06-22 241.55 241.55 232.45 232.85 0.0M
2022-06-21 242.95 250.35 239.05 242.00 0.0M
2022-06-20 243.45 247.95 238.50 241.05 0.0M
2022-06-17 252.00 254.00 244.00 247.95 0.0M
2022-06-16 262.15 262.15 242.50 252.00 0.0M
2022-06-15 263.45 264.70 258.60 260.70 0.0M
2022-06-14 254.10 266.85 254.10 263.45 0.0M
2022-06-13 265.00 265.00 254.05 258.40 0.0M
2022-06-10 255.10 284.60 255.10 269.30 0.0M
2022-06-09 253.20 260.40 248.75 258.85 0.0M
2022-06-08 240.05 254.00 238.55 249.65 0.0M
2022-06-07 244.00 245.10 241.00 242.15 0.0M
2022-06-06 247.85 248.30 242.60 245.40 0.0M
2022-06-03 260.00 261.00 248.00 249.35 0.0M
2022-06-02 257.00 262.45 254.05 257.95 0.0M
2022-06-01 269.00 269.00 254.20 257.15 0.0M
2022-05-31 248.05 265.00 248.05 258.80 0.0M
2022-05-30 253.00 282.00 253.00 268.60 0.1M
2022-05-27 232.70 239.70 232.70 237.20 0.0M
2022-05-26 226.00 234.05 226.00 232.65 0.0M
2022-05-25 234.75 238.70 231.55 232.90 0.0M
2022-05-24 236.35 240.05 235.05 235.40 0.0M
2022-05-23 241.50 242.90 235.10 236.40 0.0M
2022-05-20 238.30 242.45 238.30 241.65 0.0M
2022-05-19 243.80 249.95 228.70 233.80 0.0M
2022-05-18 245.30 249.00 242.85 248.00 0.0M
2022-05-17 240.45 247.40 239.45 245.80 0.0M
2022-05-16 242.60 245.00 238.00 238.70 0.0M
2022-05-13 247.15 250.35 238.10 240.10 0.0M
2022-05-12 250.20 253.45 241.50 243.75 0.0M
2022-05-11 259.80 265.00 247.25 253.35 0.0M
2022-05-10 248.10 255.10 244.00 248.90 0.1M
2022-05-09 268.85 269.85 249.00 255.90 0.1M
2022-05-06 258.65 266.00 254.05 261.85 0.0M
2022-05-05 260.10 264.85 252.80 260.75 0.0M
2022-05-04 266.25 268.95 252.10 257.20 0.1M
2022-05-02 266.55 269.95 261.35 266.25 0.0M
2022-04-29 276.85 278.40 269.60 270.00 0.0M
2022-04-28 268.85 279.95 268.35 274.15 0.0M
2022-04-27 270.30 271.30 266.10 267.75 0.0M
2022-04-26 271.70 273.00 268.50 271.75 0.0M
2022-04-25 270.85 273.50 265.00 270.20 0.0M
2022-04-22 263.15 277.95 259.05 276.75 0.0M
2022-04-21 261.55 264.90 260.25 264.20 0.0M
2022-04-20 264.15 269.00 258.75 261.15 0.0M
2022-04-19 270.70 274.15 261.20 265.65 0.0M
2022-04-18 265.00 273.00 265.00 269.25 0.0M
2022-04-13 273.65 277.15 267.70 269.40 0.0M
2022-04-12 283.35 283.35 267.80 271.70 0.0M
2022-04-11 288.00 288.00 280.00 282.35 0.0M
2022-04-08 276.05 285.60 275.35 283.05 0.0M
2022-04-07 288.40 291.45 275.95 279.30 0.0M
2022-04-06 290.00 295.70 279.75 288.30 0.0M
2022-04-05 270.20 302.95 270.20 292.60 0.1M
2022-04-04 262.00 270.80 261.10 263.60 0.0M
2022-04-01 258.40 272.80 256.75 268.95 0.0M
2022-03-31 255.45 262.00 252.50 260.35 0.0M
2022-03-30 246.10 258.00 243.25 257.00 0.0M
2022-03-29 241.60 246.10 241.60 244.10 0.0M
2022-03-28 244.00 244.60 239.95 241.65 0.0M
2022-03-25 245.50 248.20 243.90 244.90 0.0M
2022-03-24 248.15 249.50 244.00 244.65 0.0M
2022-03-23 251.20 251.20 246.10 247.35 0.0M
2022-03-22 252.65 253.00 248.05 250.10 0.0M
2022-03-21 248.60 253.25 248.60 250.50 0.0M
2022-03-17 255.00 259.25 250.05 251.00 0.0M
2022-03-16 248.00 255.25 247.90 253.60 0.0M
2022-03-15 262.05 262.05 243.60 245.45 0.0M
2022-03-14 255.00 257.50 246.10 253.90 0.0M
2022-03-11 254.25 257.95 251.55 254.80 0.0M
2022-03-10 254.85 259.50 252.10 254.40 0.0M
2022-03-09 248.75 254.25 248.50 251.50 0.0M
2022-03-08 250.55 255.15 245.60 248.85 0.0M
2022-03-07 245.50 255.00 243.00 251.95 0.0M
2022-03-04 249.20 253.30 246.30 248.60 0.0M
2022-03-03 256.20 259.20 251.70 252.55 0.0M
2022-03-02 252.90 258.10 251.05 256.55 0.0M
2022-02-28 259.00 260.00 250.05 252.95 0.0M
2022-02-25 236.00 260.35 236.00 258.45 0.0M
2022-02-24 250.00 257.10 235.15 238.20 0.0M
2022-02-23 247.60 262.80 245.35 259.40 0.0M
2022-02-22 238.25 249.40 235.25 248.05 0.0M
2022-02-21 248.00 248.85 235.90 243.60 0.0M
2022-02-18 262.75 263.85 245.45 250.30 0.0M
2022-02-17 268.95 268.95 259.60 263.85 0.0M
2022-02-16 249.35 266.75 246.15 261.95 0.0M
2022-02-15 249.95 253.65 243.35 246.60 0.0M
2022-02-14 247.00 258.00 230.65 249.90 0.0M
2022-02-11 252.00 260.35 248.95 252.25 0.0M
2022-02-10 257.15 262.90 253.30 260.30 0.0M
2022-02-09 251.00 257.70 249.90 256.25 0.0M
2022-02-08 256.00 256.00 241.35 248.15 0.0M
2022-02-07 256.05 256.55 245.05 246.00 0.0M
2022-02-04 270.85 270.85 254.00 256.90 0.0M
2022-02-03 263.80 264.00 259.00 260.35 0.0M
2022-02-02 268.05 269.90 261.15 262.85 0.0M
2022-02-01 269.75 270.80 264.95 268.05 0.0M
2022-01-31 280.00 280.00 264.00 265.45 0.0M
2022-01-28 273.05 288.00 273.05 279.80 0.0M
2022-01-27 279.95 279.95 268.65 273.25 0.0M
2022-01-25 277.85 279.55 259.90 274.20 0.0M
2022-01-24 285.00 285.90 256.00 267.60 0.0M
2022-01-21 296.00 296.00 282.55 284.20 0.0M
2022-01-20 309.95 309.95 296.45 297.55 0.0M
2022-01-19 289.70 322.00 289.70 310.15 0.0M
2022-01-18 278.00 298.95 278.00 292.40 0.0M
2022-01-17 280.00 288.00 280.00 285.80 0.0M
2022-01-14 272.65 283.75 271.00 280.00 0.0M
2022-01-13 283.75 283.80 271.00 272.55 0.0M
2022-01-12 287.50 287.50 275.10 277.00 0.0M
2022-01-11 281.50 286.50 279.05 281.15 0.0M
2022-01-10 270.70 276.05 263.45 273.95 0.0M
2022-01-07 273.00 274.05 260.10 271.95 0.0M
2022-01-06 258.65 269.40 257.15 265.45 0.0M
2022-01-05 244.00 265.65 244.00 264.65 0.0M
2022-01-04 258.70 258.70 248.00 251.15 0.0M
2022-01-03 249.65 254.40 248.45 251.90 0.0M