Natco Pharma

NATP
🏛️ インド →
806.55
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
2021-12-31 901.00 906.00 891.60 904.65 0.4M
2021-12-30 903.60 908.80 891.20 894.80 0.7M
2021-12-29 904.95 913.80 895.20 900.15 0.5M
2021-12-28 883.10 895.00 881.70 891.60 0.2M
2021-12-27 849.10 897.00 840.25 890.40 0.4M
2021-12-24 836.60 852.00 833.75 847.00 0.2M
2021-12-23 838.00 847.95 832.05 840.55 0.4M
2021-12-22 820.15 839.00 820.15 830.05 0.1M
2021-12-21 816.00 839.35 812.45 817.95 0.2M
2021-12-20 841.80 841.80 814.15 825.75 0.2M
2021-12-17 860.00 862.40 832.20 843.80 0.2M
2021-12-16 872.60 879.80 853.00 859.50 0.2M
2021-12-15 904.60 910.00 868.25 872.60 0.3M
2021-12-14 885.40 912.05 871.60 901.15 0.4M
2021-12-13 869.45 904.00 869.45 883.70 0.4M
2021-12-10 865.65 872.85 862.55 869.15 0.1M
2021-12-09 836.00 877.00 835.00 864.70 0.7M
2021-12-08 832.00 843.00 827.10 834.70 0.3M
2021-12-07 838.70 838.70 818.00 822.65 0.3M
2021-12-06 840.00 848.00 831.00 832.30 0.2M
2021-12-03 840.05 850.00 821.20 846.35 0.4M
2021-12-02 847.00 860.00 830.00 841.55 0.2M
2021-12-01 841.80 848.00 831.65 842.00 0.2M
2021-11-30 810.15 843.95 810.15 837.60 0.2M
2021-11-29 823.00 845.35 819.20 823.60 0.4M
2021-11-26 825.95 858.85 814.05 833.30 0.3M
2021-11-25 820.00 839.45 812.40 827.40 0.2M
2021-11-24 813.00 844.35 812.35 817.00 0.2M
2021-11-23 809.00 822.00 800.00 809.55 0.1M
2021-11-22 816.00 834.00 798.35 808.15 0.3M
2021-11-18 825.00 825.50 811.60 815.05 0.2M
2021-11-17 830.00 834.00 816.60 821.35 0.1M
2021-11-16 849.70 850.40 830.00 832.00 0.1M
2021-11-15 831.00 854.00 820.20 845.95 0.2M
2021-11-12 816.00 840.75 800.15 828.70 0.4M
2021-11-11 857.15 864.00 792.30 824.15 1.0M
2021-11-10 875.00 880.00 853.10 857.15 0.1M
2021-11-09 878.00 881.60 871.05 873.70 0.1M
2021-11-08 868.50 876.70 853.60 871.50 0.1M
2021-11-04 868.00 868.00 858.10 859.95 0.0M
2021-11-03 860.00 866.55 852.00 859.60 0.1M
2021-11-02 842.00 864.90 835.25 857.80 0.2M
2021-11-01 825.55 847.75 815.05 842.20 0.1M
2021-10-29 818.00 830.55 815.20 827.20 0.1M
2021-10-28 837.50 837.50 810.60 826.10 0.4M
2021-10-27 843.00 847.30 827.00 830.20 0.1M
2021-10-26 858.00 858.00 837.20 842.35 1.1M
2021-10-25 844.10 853.95 810.00 850.20 0.2M
2021-10-22 860.60 865.80 833.45 839.70 0.3M
2021-10-21 868.50 868.50 852.05 859.90 0.1M
2021-10-20 875.00 888.90 857.00 860.15 0.2M
2021-10-19 891.00 897.05 878.80 882.05 0.2M
2021-10-18 894.30 907.50 885.85 890.15 0.2M
2021-10-14 898.00 902.80 888.20 889.85 0.2M
2021-10-13 897.95 902.00 889.20 894.15 0.2M
2021-10-12 893.40 908.60 889.00 893.45 0.1M
2021-10-11 910.25 910.25 880.65 893.40 0.1M
2021-10-08 903.00 912.85 899.85 905.80 0.1M
2021-10-07 895.50 906.00 871.00 902.25 0.4M
2021-10-06 906.00 906.00 887.00 895.20 0.1M
2021-10-05 907.20 915.00 895.20 897.60 0.1M
2021-10-04 909.90 926.95 905.60 912.70 0.2M
2021-10-01 895.90 918.00 883.30 902.70 0.4M
2021-09-30 887.00 895.00 879.10 891.55 0.1M
2021-09-29 884.50 894.50 878.60 886.00 0.1M
2021-09-28 884.50 897.90 872.20 882.55 0.2M
2021-09-27 884.35 886.00 871.10 877.15 0.1M
2021-09-24 890.00 890.00 874.10 879.95 0.2M
2021-09-23 904.00 907.00 877.85 884.40 0.3M
2021-09-22 905.00 908.70 892.00 893.95 0.2M
2021-09-21 920.15 925.85 896.10 899.80 0.3M
2021-09-20 931.00 939.90 921.05 923.90 0.2M
2021-09-17 975.00 975.00 927.25 937.40 0.2M
2021-09-16 978.00 978.00 950.25 967.10 0.3M
2021-09-15 975.80 982.20 966.00 968.15 0.2M
2021-09-14 979.00 979.00 964.00 975.65 0.1M
2021-09-13 988.80 988.90 965.00 970.60 0.1M
2021-09-09 972.00 984.50 966.60 980.30 0.1M
2021-09-08 984.65 988.60 971.10 974.40 0.1M
2021-09-07 987.80 987.80 970.00 982.55 0.1M
2021-09-06 990.40 993.00 973.00 980.10 0.1M
2021-09-03 988.25 993.95 980.15 987.45 0.1M
2021-09-02 955.00 989.90 948.00 979.90 0.4M
2021-09-01 946.00 949.00 922.00 940.95 0.1M
2021-08-31 940.15 959.75 940.05 945.30 0.2M
2021-08-30 944.00 951.60 935.05 948.35 0.2M
2021-08-27 935.00 948.60 926.00 938.10 0.1M
2021-08-26 933.05 942.00 922.75 939.25 0.1M
2021-08-25 906.95 938.75 906.00 933.05 0.3M
2021-08-24 900.00 906.40 884.60 898.85 0.3M
2021-08-23 938.00 940.00 891.15 902.35 0.3M
2021-08-20 959.00 964.00 910.10 923.70 0.6M
2021-08-18 969.95 973.90 956.45 965.35 0.1M
2021-08-17 988.20 993.40 961.00 965.10 0.3M
2021-08-16 990.00 1,007.65 976.05 988.20 0.2M
2021-08-13 1,040.00 1,040.00 980.00 988.55 0.4M
2021-08-12 1,016.65 1,049.00 994.50 1,041.45 1.1M
2021-08-11 983.00 1,014.00 972.00 1,010.55 0.3M
2021-08-10 983.20 998.00 972.10 983.00 0.4M
2021-08-09 995.10 999.00 978.05 981.35 0.4M
2021-08-06 1,001.35 1,009.95 991.05 993.95 0.2M
2021-08-05 1,020.00 1,021.25 994.15 1,001.35 0.3M
2021-08-04 1,005.25 1,019.90 991.20 1,016.25 0.2M
2021-08-03 1,016.10 1,020.00 1,001.00 1,005.25 0.2M
2021-08-02 1,028.00 1,029.00 1,001.00 1,010.15 0.7M
2021-07-30 1,020.00 1,036.00 1,002.10 1,024.05 0.6M
2021-07-29 1,015.00 1,026.30 1,013.00 1,018.40 0.2M
2021-07-28 1,035.05 1,039.90 1,004.05 1,016.65 0.4M
2021-07-27 1,059.00 1,069.35 1,022.30 1,038.90 0.7M
2021-07-26 1,092.15 1,092.15 1,055.00 1,057.40 0.6M
2021-07-23 1,092.45 1,101.45 1,078.15 1,094.45 0.3M
2021-07-22 1,088.00 1,096.60 1,080.90 1,092.45 0.2M
2021-07-20 1,085.10 1,090.65 1,057.50 1,076.10 0.3M
2021-07-19 1,095.00 1,102.75 1,084.50 1,089.30 0.3M
2021-07-16 1,110.00 1,113.55 1,086.45 1,108.05 0.3M
2021-07-15 1,089.25 1,111.00 1,080.15 1,105.90 0.4M
2021-07-14 1,082.35 1,129.60 1,070.00 1,089.25 0.5M
2021-07-13 1,085.00 1,091.85 1,074.05 1,084.10 0.4M
2021-07-12 1,076.00 1,088.70 1,059.00 1,080.70 0.4M
2021-07-09 1,069.00 1,092.90 1,053.80 1,075.15 0.6M
2021-07-08 1,087.15 1,108.00 1,060.00 1,063.95 0.9M
2021-07-07 1,169.90 1,181.00 1,070.00 1,087.15 1.5M
2021-07-06 1,157.80 1,189.00 1,155.30 1,162.05 0.7M
2021-07-05 1,160.00 1,166.05 1,150.00 1,157.80 0.4M
2021-07-02 1,141.00 1,172.50 1,133.00 1,150.00 1.0M
2021-07-01 1,139.00 1,156.00 1,131.10 1,136.60 0.6M
2021-06-30 1,095.00 1,144.00 1,089.00 1,129.35 1.2M
2021-06-29 1,093.00 1,103.00 1,083.30 1,094.30 0.3M
2021-06-28 1,082.15 1,095.00 1,071.45 1,088.25 0.4M
2021-06-25 1,095.00 1,107.00 1,085.60 1,096.10 0.2M
2021-06-24 1,072.00 1,118.00 1,063.05 1,106.65 0.4M
2021-06-23 1,097.00 1,097.00 1,064.55 1,072.45 0.4M
2021-06-22 1,105.00 1,107.35 1,082.85 1,087.60 0.5M
2021-06-21 1,084.00 1,116.00 1,070.20 1,096.50 0.5M
2021-06-18 1,056.50 1,100.00 1,046.00 1,095.80 1.3M
2021-06-17 1,130.00 1,130.00 1,075.10 1,082.30 0.8M
2021-06-16 1,110.00 1,149.00 1,082.35 1,130.75 1.4M
2021-06-15 1,114.25 1,126.90 1,098.00 1,107.30 0.6M
2021-06-14 1,100.00 1,130.70 1,055.30 1,104.30 2.0M
2021-06-11 1,105.00 1,111.80 1,080.60 1,097.80 0.5M
2021-06-10 1,075.00 1,109.00 1,071.00 1,101.90 0.7M
2021-06-09 1,079.90 1,104.90 1,060.50 1,069.40 1.0M
2021-06-08 1,041.90 1,144.70 1,022.00 1,070.70 1.7M
2021-06-07 1,044.15 1,047.85 1,028.50 1,038.30 0.3M
2021-06-04 1,043.15 1,050.75 1,038.10 1,040.40 0.2M
2021-06-03 1,053.30 1,059.90 1,034.00 1,045.05 0.6M
2021-06-02 1,043.00 1,062.90 1,040.70 1,048.05 0.3M
2021-06-01 1,058.55 1,060.60 1,041.80 1,045.80 0.3M
2021-05-31 1,067.70 1,076.20 1,037.85 1,051.00 0.6M
2021-05-28 1,075.10 1,089.20 1,055.15 1,063.20 0.5M
2021-05-27 1,092.10 1,092.40 1,067.05 1,074.50 0.5M
2021-05-26 1,060.00 1,092.95 1,036.60 1,086.30 1.9M
2021-05-25 1,094.00 1,105.00 1,032.20 1,051.85 1.7M
2021-05-24 1,188.05 1,188.05 1,074.10 1,083.15 7.9M
2021-05-21 940.00 997.40 937.00 990.05 3.5M
2021-05-20 924.80 937.50 918.80 934.50 0.4M
2021-05-19 930.15 937.80 918.00 923.55 0.6M
2021-05-18 928.60 935.00 922.00 931.20 0.3M
2021-05-17 938.00 939.90 917.00 919.45 0.5M
2021-05-14 934.00 934.00 919.35 927.45 0.4M
2021-05-12 921.00 932.35 919.25 924.75 0.2M
2021-05-11 939.90 945.00 918.00 925.60 0.5M
2021-05-10 945.00 948.65 920.00 941.45 0.6M
2021-05-07 954.00 954.60 941.10 942.00 0.2M
2021-05-06 940.00 959.00 940.00 944.20 0.6M
2021-05-05 934.00 944.90 926.30 932.90 0.7M
2021-05-04 940.00 954.50 924.40 933.55 1.0M
2021-05-03 929.00 934.00 910.30 924.40 1.0M
2021-04-30 887.40 912.00 886.00 896.35 0.2M
2021-04-29 908.00 910.80 886.05 890.15 0.2M
2021-04-28 927.00 928.50 901.05 902.90 0.3M
2021-04-27 917.95 927.05 910.15 921.20 0.5M
2021-04-26 930.00 945.00 901.00 907.90 1.7M
2021-04-23 877.00 900.00 875.00 877.70 0.7M
2021-04-22 889.00 908.15 868.50 876.80 0.3M
2021-04-20 915.00 915.00 888.00 893.25 0.3M
2021-04-19 921.85 921.85 895.40 900.40 0.3M
2021-04-16 903.00 943.55 891.50 922.20 0.5M
2021-04-15 911.55 931.35 898.90 910.60 0.2M
2021-04-13 934.00 939.00 908.45 913.25 0.3M
2021-04-12 935.00 948.85 897.70 917.95 0.8M
2021-04-09 909.00 932.90 886.50 921.95 0.6M
2021-04-08 854.60 914.45 850.70 908.15 1.3M
2021-04-07 835.00 856.75 834.60 846.40 0.2M
2021-04-06 830.55 845.70 825.00 830.60 0.2M
2021-04-05 845.00 847.55 828.05 830.55 0.1M
2021-04-01 829.90 854.90 829.05 842.10 0.3M
2021-03-31 820.00 831.55 817.00 825.55 0.2M
2021-03-30 806.00 829.10 805.45 821.40 0.3M
2021-03-26 814.10 820.00 799.05 803.65 0.3M
2021-03-25 799.00 823.00 778.10 818.20 0.4M
2021-03-24 810.00 819.00 795.00 797.70 0.2M
2021-03-23 814.00 817.90 808.15 812.55 0.1M
2021-03-22 810.90 818.80 805.65 814.45 0.1M
2021-03-19 808.20 821.90 797.85 810.90 0.2M
2021-03-18 828.00 832.55 801.25 818.40 0.3M
2021-03-17 820.40 824.95 813.00 820.60 0.2M
2021-03-16 831.10 831.95 810.35 816.30 0.3M
2021-03-15 831.80 832.40 808.05 826.95 0.2M
2021-03-12 831.95 847.40 815.65 825.10 0.4M
2021-03-10 850.10 855.00 820.60 824.60 0.3M
2021-03-09 861.80 866.60 823.00 845.05 0.4M
2021-03-08 838.15 898.80 838.15 851.55 1.8M
2021-03-05 841.05 853.00 823.10 833.80 0.4M
2021-03-04 804.00 857.00 802.10 837.65 0.9M
2021-03-03 810.00 811.95 801.00 804.25 0.4M
2021-03-02 825.00 825.00 799.05 802.20 0.3M
2021-03-01 816.00 825.00 806.45 820.75 0.2M
2021-02-26 803.55 820.00 793.20 811.35 0.4M
2021-02-25 811.00 824.25 796.05 802.30 0.3M
2021-02-24 825.80 829.80 801.00 805.75 0.1M
2021-02-23 798.85 824.55 788.00 820.35 0.4M
2021-02-22 815.00 825.95 787.25 794.70 0.5M
2021-02-19 791.00 823.75 771.50 814.70 1.4M
2021-02-18 807.60 811.00 788.05 790.40 0.7M
2021-02-17 823.00 831.90 795.90 806.25 0.6M
2021-02-16 842.25 845.95 812.40 819.35 0.6M
2021-02-15 865.90 867.95 831.95 842.25 0.4M
2021-02-12 855.00 885.00 850.15 854.00 1.2M
2021-02-11 889.90 915.50 858.35 886.25 1.0M
2021-02-10 907.95 909.85 878.00 885.85 0.5M
2021-02-09 909.00 915.55 897.00 900.75 0.2M
2021-02-08 925.00 930.00 906.00 909.10 0.3M
2021-02-05 907.00 934.00 898.00 911.15 0.7M
2021-02-04 900.30 909.90 890.30 899.20 0.4M
2021-02-03 888.00 917.95 888.00 893.25 0.4M
2021-02-02 898.00 907.30 882.00 887.05 0.2M
2021-02-01 894.60 899.00 865.00 889.50 0.5M
2021-01-29 895.60 904.80 882.90 890.25 0.1M
2021-01-28 885.00 900.80 864.00 894.35 0.4M
2021-01-27 895.10 902.95 882.05 884.50 0.2M
2021-01-25 910.00 914.00 884.00 894.45 0.2M
2021-01-22 903.95 907.20 882.95 905.10 0.2M
2021-01-21 906.00 914.00 894.00 896.75 0.2M
2021-01-20 915.00 918.90 902.90 906.00 0.1M
2021-01-19 899.00 917.95 895.20 910.55 0.1M
2021-01-18 916.60 918.00 886.70 891.25 0.3M
2021-01-15 941.50 944.90 903.00 916.60 0.4M
2021-01-14 946.50 959.50 935.10 936.90 0.2M
2021-01-13 957.00 972.00 935.00 946.50 0.7M
2021-01-12 936.75 961.45 932.20 955.70 0.3M
2021-01-11 948.30 951.80 926.00 932.15 0.3M
2021-01-08 940.40 952.90 932.00 938.30 0.4M
2021-01-07 966.50 966.50 931.00 934.55 0.3M
2021-01-06 970.00 979.00 936.95 953.05 0.3M
2021-01-05 968.80 970.90 960.20 966.45 0.1M
2021-01-04 972.00 974.60 961.00 968.80 0.4M
2021-01-01 965.00 980.90 961.35 967.30 0.2M