Jagsonpal Pharmaceuticals Ltd (JGSN)

JGSN
🏛️ インド →
214.95
最終更新: 2025-09-26
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
2023-12-29 155.60 158.66 154.76 155.56 0.0M
2023-12-28 157.26 159.20 155.20 155.86 0.0M
2023-12-27 156.22 157.18 154.40 154.86 0.0M
2023-12-26 158.78 158.78 155.42 156.16 0.1M
2023-12-22 159.60 159.60 154.64 155.88 0.0M
2023-12-21 151.20 157.78 148.16 156.46 0.0M
2023-12-20 162.76 162.76 149.60 150.96 0.1M
2023-12-19 159.20 160.36 157.46 158.08 0.0M
2023-12-18 159.72 163.60 158.92 159.90 0.2M
2023-12-15 159.46 164.98 157.36 158.92 0.1M
2023-12-14 160.16 161.50 157.08 157.88 0.1M
2023-12-13 160.48 162.16 160.00 161.12 0.0M
2023-12-12 163.34 164.10 160.44 161.18 0.0M
2023-12-11 165.12 167.06 162.02 163.20 0.0M
2023-12-08 166.00 167.48 165.20 165.78 0.0M
2023-12-07 167.00 168.72 165.40 165.86 0.1M
2023-12-06 166.36 167.18 165.20 165.86 0.0M
2023-12-05 165.56 166.62 164.86 165.84 0.1M
2023-12-04 169.92 169.92 162.04 163.96 0.1M
2023-12-01 169.22 170.38 166.40 166.68 0.1M
2023-11-30 160.00 170.00 158.80 166.58 0.5M
2023-11-29 156.40 159.62 153.84 158.10 0.2M
2023-11-28 156.00 156.00 154.00 154.28 0.1M
2023-11-24 156.00 156.88 153.42 155.34 0.1M
2023-11-23 156.00 156.04 153.60 154.44 0.0M
2023-11-22 154.32 157.94 153.12 154.66 0.0M
2023-11-21 153.30 155.92 152.54 153.34 0.1M
2023-11-20 158.64 158.72 152.44 153.30 0.0M
2023-11-17 158.76 159.94 156.92 157.94 0.0M
2023-11-16 159.58 160.72 156.82 157.68 0.0M
2023-11-15 159.82 161.60 158.40 159.58 0.0M
2023-11-13 158.82 160.84 157.98 159.82 0.0M
2023-11-12 161.60 161.60 160.00 160.12 0.0M
2023-11-10 157.46 161.60 157.02 160.08 0.0M
2023-11-09 158.68 160.56 155.24 157.30 0.0M
2023-11-08 156.42 162.00 156.42 158.04 0.1M
2023-11-07 160.92 160.92 155.92 156.46 0.1M
2023-11-06 162.16 163.56 159.32 159.96 0.1M
2023-11-03 164.80 171.96 156.08 163.46 0.2M
2023-11-02 166.66 171.36 163.86 165.10 0.1M
2023-11-01 162.76 167.98 161.32 164.08 0.0M
2023-10-31 164.74 165.92 160.04 161.94 0.0M
2023-10-30 158.46 164.12 158.46 162.96 0.0M
2023-10-27 159.18 163.04 157.18 158.82 0.0M
2023-10-26 159.04 159.04 151.20 156.20 0.0M
2023-10-25 163.52 167.14 156.40 158.06 0.1M
2023-10-23 168.40 171.14 159.20 162.50 0.1M
2023-10-20 170.56 171.56 167.68 168.28 0.1M
2023-10-19 169.66 169.74 167.40 167.94 0.0M
2023-10-18 170.92 171.94 167.60 168.70 0.0M
2023-10-17 170.84 171.38 168.42 169.86 0.0M
2023-10-16 171.50 172.02 168.00 168.22 0.0M
2023-10-13 167.98 172.94 167.98 169.60 0.1M
2023-10-12 167.42 175.52 166.86 168.98 0.1M
2023-10-11 168.84 170.40 167.02 167.32 0.0M
2023-10-10 169.60 169.60 166.40 166.80 0.0M
2023-10-09 168.56 169.36 164.88 167.80 0.0M
2023-10-06 170.08 172.00 168.40 169.30 0.0M
2023-10-05 166.12 170.72 166.12 169.38 0.0M
2023-10-04 171.20 172.38 164.82 166.14 0.0M
2023-10-03 166.08 170.00 166.08 169.30 0.0M
2023-09-29 164.02 169.20 164.02 167.74 0.0M
2023-09-28 169.66 172.16 164.00 166.54 0.1M
2023-09-27 167.96 174.00 164.80 169.66 0.1M
2023-09-26 165.96 168.40 165.08 167.98 0.0M
2023-09-25 164.46 167.06 163.46 164.92 0.0M
2023-09-22 168.80 170.40 164.00 165.22 0.1M
2023-09-21 169.90 171.18 165.82 166.62 0.1M
2023-09-20 170.44 174.08 167.34 168.58 0.1M
2023-09-18 177.52 177.60 170.04 172.76 0.1M
2023-09-15 179.58 180.58 174.96 176.38 0.1M
2023-09-14 175.24 179.60 174.20 177.40 0.1M
2023-09-13 175.78 177.90 168.64 176.54 0.2M
2023-09-12 167.98 190.00 167.98 175.38 2.3M
2023-09-11 170.46 172.00 166.00 167.68 0.1M
2023-09-08 169.72 172.08 168.16 169.38 0.0M
2023-09-07 168.82 171.40 168.04 169.70 0.0M
2023-09-06 167.40 170.80 166.60 167.64 0.1M
2023-09-05 167.68 175.20 167.22 169.86 0.1M
2023-09-04 170.58 174.96 164.80 166.52 0.1M
2023-09-01 178.96 178.96 167.98 168.90 0.1M
2023-08-31 182.68 182.68 175.60 176.56 0.0M
2023-08-30 176.46 180.68 176.14 179.50 0.1M
2023-08-29 167.22 175.80 167.22 174.48 0.1M
2023-08-28 171.60 172.72 166.00 166.96 0.1M
2023-08-25 176.78 180.58 168.74 170.30 0.1M
2023-08-24 179.04 179.24 174.40 175.70 0.1M
2023-08-23 179.82 181.96 176.40 177.66 0.1M
2023-08-22 181.86 184.78 178.22 180.24 0.1M
2023-08-21 183.04 190.40 180.42 182.16 0.1M
2023-08-18 190.00 191.78 182.42 183.44 0.1M
2023-08-17 188.96 192.64 184.42 186.22 0.1M
2023-08-16 193.08 196.80 184.80 188.04 0.1M
2023-08-14 183.62 196.60 183.62 191.42 0.2M
2023-08-11 185.72 186.98 182.40 183.62 0.0M
2023-08-10 186.38 190.78 182.88 185.28 0.1M
2023-08-09 191.22 191.22 182.44 187.14 0.1M
2023-08-08 179.58 194.76 176.02 191.22 0.2M
2023-08-07 177.20 183.36 168.16 175.68 0.2M
2023-08-04 186.16 186.32 176.86 179.12 0.1M
2023-08-03 190.80 197.64 184.46 186.80 0.2M
2023-08-02 189.14 200.06 176.88 186.34 0.3M
2023-08-01 190.78 191.12 184.02 186.94 0.2M
2023-07-31 184.50 205.94 183.32 191.38 2.7M
2023-07-28 152.00 180.86 150.50 180.86 1.9M
2023-07-27 147.98 151.96 146.82 150.72 0.1M
2023-07-26 151.20 152.00 145.40 147.20 0.1M
2023-07-25 150.00 151.98 148.40 150.28 0.1M
2023-07-24 148.00 150.00 147.24 147.96 0.0M
2023-07-21 144.74 147.40 143.42 146.46 0.0M
2023-07-20 143.88 145.60 142.00 144.68 0.1M
2023-07-19 144.62 145.38 141.40 141.86 0.0M
2023-07-18 146.00 146.00 143.04 144.52 0.0M
2023-07-17 146.00 148.54 144.00 144.36 0.0M
2023-07-14 146.34 146.80 144.66 145.52 0.0M
2023-07-13 145.30 147.16 144.24 145.14 0.0M
2023-07-12 146.00 148.40 145.20 145.96 0.0M
2023-07-11 146.80 149.58 146.40 146.84 0.0M
2023-07-10 144.72 146.40 144.20 144.82 0.0M
2023-07-07 147.96 147.96 144.18 144.72 0.1M
2023-07-06 148.00 149.22 146.00 146.46 0.0M
2023-07-05 149.74 149.74 145.90 146.18 0.0M
2023-07-04 151.00 151.00 148.00 148.06 0.0M
2023-07-03 151.08 152.80 148.00 148.88 0.0M
2023-06-30 149.96 154.40 149.96 151.14 0.0M
2023-06-28 151.72 151.72 148.00 148.22 0.0M
2023-06-27 148.24 150.40 148.02 149.70 0.0M
2023-06-26 149.60 151.22 148.00 148.12 0.0M
2023-06-23 151.98 151.98 149.44 150.04 0.0M
2023-06-22 150.52 152.80 146.44 151.88 0.1M
2023-06-21 154.52 154.52 148.50 150.46 0.1M
2023-06-20 158.00 158.00 152.50 154.52 0.1M
2023-06-19 151.60 158.38 150.14 154.38 0.3M
2023-06-16 149.60 151.98 148.00 150.10 0.0M
2023-06-15 147.82 148.80 147.54 148.16 0.0M
2023-06-14 148.16 149.20 147.22 148.38 0.0M
2023-06-13 148.02 152.42 147.60 148.16 0.1M
2023-06-12 150.66 150.66 146.84 147.60 0.0M
2023-06-09 145.20 150.00 145.20 148.44 0.1M
2023-06-08 146.64 149.02 145.08 146.22 0.0M
2023-06-07 146.80 150.30 144.80 145.66 0.1M
2023-06-06 150.40 150.40 147.08 148.20 0.0M
2023-06-05 148.00 153.10 147.68 148.92 0.1M
2023-06-02 144.92 148.00 143.44 146.04 0.1M
2023-06-01 141.60 147.98 141.58 143.96 0.1M
2023-05-31 144.00 148.00 143.96 145.80 0.1M
2023-05-30 140.76 143.96 138.82 143.16 0.1M
2023-05-29 138.00 142.00 137.86 140.68 0.0M
2023-05-26 139.98 141.78 136.78 137.94 0.0M
2023-05-25 140.66 141.58 138.00 139.52 0.0M
2023-05-24 143.00 143.00 137.98 140.08 0.0M
2023-05-23 143.78 149.92 140.06 141.16 0.3M
2023-05-22 139.20 142.40 137.48 141.72 0.1M
2023-05-19 141.34 141.34 138.28 138.86 0.0M
2023-05-18 144.50 146.18 140.26 140.68 0.0M
2023-05-17 137.88 145.40 136.02 143.28 0.1M
2023-05-16 135.86 139.38 135.54 136.60 0.0M
2023-05-15 134.40 140.00 133.28 135.60 0.0M
2023-05-12 136.00 136.02 133.42 134.30 0.0M
2023-05-11 135.88 135.88 133.24 133.64 0.0M
2023-05-10 133.98 135.54 131.22 134.00 0.0M
2023-05-09 133.60 135.86 130.82 132.38 0.2M
2023-05-08 134.40 140.00 130.72 132.22 0.1M
2023-05-05 138.48 138.88 132.00 133.38 0.0M
2023-05-04 139.20 139.20 136.42 137.40 0.0M
2023-05-03 136.50 138.00 135.60 137.24 0.0M
2023-05-02 139.18 139.76 135.60 136.50 0.0M
2023-04-28 137.92 139.14 136.20 137.14 0.0M
2023-04-27 137.28 139.94 135.06 135.92 0.1M
2023-04-26 142.00 143.88 137.60 138.64 0.1M
2023-04-25 143.96 143.96 140.80 141.64 0.0M
2023-04-24 140.10 144.76 140.02 142.62 0.1M
2023-04-21 140.42 141.98 139.20 139.86 0.0M
2023-04-20 144.40 144.40 141.20 141.76 0.0M
2023-04-19 134.10 147.52 134.10 144.08 0.2M
2023-04-18 138.74 139.60 134.00 135.28 0.0M
2023-04-17 141.48 141.48 137.78 138.80 0.0M
2023-04-13 139.16 141.60 135.92 140.08 0.0M
2023-04-12 139.98 139.98 137.64 137.94 0.0M
2023-04-11 136.40 139.60 135.44 138.96 0.0M
2023-04-10 130.82 136.40 130.82 135.72 0.0M
2023-04-06 129.60 133.38 129.58 130.46 0.0M
2023-04-05 121.20 137.58 120.12 129.54 0.2M
2023-04-03 117.56 121.04 116.56 120.54 0.0M
2023-03-31 118.80 119.50 114.80 115.92 0.0M
2023-03-29 117.28 119.38 115.32 116.58 0.1M
2023-03-28 118.64 120.80 116.76 118.90 0.1M
2023-03-27 117.40 120.80 114.00 117.94 0.1M
2023-03-24 121.16 125.96 115.20 116.34 0.1M
2023-03-23 119.68 120.24 117.82 118.16 0.0M
2023-03-22 118.78 120.60 118.02 119.90 0.0M
2023-03-21 120.60 120.60 116.60 117.52 0.0M
2023-03-20 116.92 118.38 114.84 117.48 0.0M
2023-03-17 121.22 121.22 117.60 119.16 0.0M
2023-03-16 120.12 120.54 118.10 118.64 0.0M
2023-03-15 121.00 122.82 118.08 118.58 0.0M
2023-03-14 120.00 122.28 119.20 120.26 0.0M
2023-03-13 124.00 125.62 120.00 120.72 0.1M
2023-03-10 123.42 126.76 120.98 122.98 0.1M
2023-03-09 124.70 126.96 123.84 124.52 0.0M
2023-03-08 123.98 125.96 121.04 125.26 0.1M
2023-03-06 125.86 126.88 122.08 123.36 0.1M
2023-03-03 123.52 127.66 122.82 125.86 0.0M
2023-03-02 127.22 127.92 122.32 124.74 0.0M
2023-03-01 127.28 129.90 126.18 127.28 0.0M
2023-02-28 130.10 130.10 126.00 126.34 0.1M
2023-02-27 131.14 131.22 128.00 128.86 0.0M
2023-02-24 130.00 131.60 129.94 130.94 0.0M
2023-02-23 129.42 131.58 128.00 130.16 0.0M
2023-02-22 133.20 133.48 129.12 129.70 0.0M
2023-02-21 135.20 135.80 132.24 132.82 0.0M
2023-02-20 130.02 135.22 130.02 134.08 0.0M
2023-02-17 132.76 133.44 130.84 132.12 0.0M
2023-02-16 130.92 133.20 129.16 130.34 0.0M
2023-02-15 131.20 133.08 128.88 129.48 0.0M
2023-02-14 135.98 138.42 130.20 131.16 0.0M
2023-02-13 132.04 137.20 132.04 134.04 0.1M
2023-02-10 133.90 134.00 132.30 132.82 0.0M
2023-02-09 132.00 135.60 130.60 131.98 0.0M
2023-02-08 132.36 134.50 130.40 131.68 0.0M
2023-02-07 130.82 132.74 129.62 130.94 0.0M
2023-02-06 133.98 133.98 129.02 131.02 0.0M
2023-02-03 136.84 137.74 130.80 132.32 0.1M
2023-02-02 140.20 140.26 132.80 134.06 0.0M
2023-02-01 143.60 143.60 137.60 138.26 0.0M
2023-01-31 138.04 143.80 138.04 142.14 0.0M
2023-01-30 143.16 143.16 138.00 139.44 0.0M
2023-01-27 143.56 144.52 138.02 139.98 0.0M
2023-01-25 144.18 144.80 142.02 142.88 0.0M
2023-01-24 147.78 148.84 141.62 142.44 0.1M
2023-01-23 147.96 149.62 143.14 145.02 0.1M
2023-01-20 146.92 148.86 144.04 146.00 0.1M
2023-01-19 147.88 150.22 146.66 147.92 0.0M
2023-01-18 155.76 155.76 147.20 147.78 0.1M
2023-01-17 145.20 159.58 145.20 149.54 0.1M
2023-01-16 148.82 150.22 146.60 147.22 0.0M
2023-01-13 145.62 149.38 145.62 148.82 0.0M
2023-01-12 147.08 148.02 144.08 145.80 0.0M
2023-01-11 146.40 147.22 144.94 146.06 0.0M
2023-01-10 148.04 149.98 144.96 146.18 0.1M
2023-01-09 151.16 153.82 146.62 148.08 0.1M
2023-01-06 148.48 150.62 146.02 149.08 0.0M
2023-01-05 147.38 150.00 146.74 148.58 0.0M
2023-01-04 148.38 148.40 144.50 145.94 0.0M
2023-01-03 148.00 149.16 146.90 147.78 0.0M
2023-01-02 150.36 151.60 137.92 147.42 0.1M