Advani Hotels and Resorts India Ltd (ADHO)

ADHO
🏛️ インド →
59.47
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
2022-12-30 40.75 41.30 40.58 40.88 0.1M
2022-12-29 42.00 43.00 39.08 40.43 0.3M
2022-12-28 43.50 43.58 42.28 43.40 0.3M
2022-12-27 42.95 43.88 42.15 43.48 0.4M
2022-12-26 39.88 42.38 39.53 42.10 0.3M
2022-12-23 40.05 40.40 38.65 39.13 0.2M
2022-12-22 41.60 42.38 39.30 39.98 0.2M
2022-12-21 44.95 44.95 41.28 41.60 0.4M
2022-12-20 45.35 45.50 43.20 44.50 0.6M
2022-12-19 42.20 45.00 42.20 44.30 0.6M
2022-12-16 41.25 41.75 40.88 41.43 0.1M
2022-12-15 41.45 42.25 41.08 41.25 0.1M
2022-12-14 41.45 41.98 41.15 41.45 0.1M
2022-12-13 42.40 42.40 41.25 41.45 0.1M
2022-12-12 42.15 42.23 41.15 41.78 0.2M
2022-12-09 41.20 41.35 40.60 40.85 0.0M
2022-12-08 41.20 41.63 40.55 40.68 0.1M
2022-12-07 41.40 41.40 40.73 40.78 0.0M
2022-12-06 40.65 41.55 40.20 41.38 0.1M
2022-12-05 41.25 41.25 40.50 40.68 0.0M
2022-12-02 40.90 41.48 40.73 40.93 0.0M
2022-12-01 41.50 41.60 40.08 40.50 0.1M
2022-11-30 40.48 41.20 39.83 40.90 0.1M
2022-11-29 40.45 40.45 39.80 40.15 0.1M
2022-11-28 39.75 40.18 39.45 40.00 0.1M
2022-11-25 39.43 40.28 39.25 39.55 0.1M
2022-11-24 39.23 39.70 38.95 39.05 0.0M
2022-11-23 39.50 39.70 38.98 39.15 0.0M
2022-11-22 39.40 40.15 39.15 39.23 0.0M
2022-11-21 40.03 41.00 39.23 39.68 0.1M
2022-11-18 39.63 40.18 39.55 40.03 0.0M
2022-11-17 39.83 39.83 39.33 39.63 0.0M
2022-11-16 39.83 40.50 39.53 39.83 0.0M
2022-11-15 40.65 41.35 39.13 39.30 0.2M
2022-11-14 41.95 42.33 41.00 41.95 0.1M
2022-11-11 42.00 42.28 41.25 41.85 0.1M
2022-11-10 42.00 42.38 41.25 41.50 0.1M
2022-11-09 41.65 42.45 41.58 41.78 0.0M
2022-11-07 41.25 41.95 40.83 41.65 0.1M
2022-11-04 41.35 41.75 40.85 41.10 0.1M
2022-11-03 41.58 41.70 40.00 40.90 0.1M
2022-11-02 41.50 41.93 41.25 41.58 0.0M
2022-11-01 41.75 41.75 41.05 41.33 0.0M
2022-10-31 41.53 41.95 41.00 41.38 0.0M
2022-10-28 41.63 41.98 41.25 41.48 0.0M
2022-10-27 41.80 41.80 40.35 41.15 0.0M
2022-10-25 42.23 42.23 40.85 41.10 0.0M
2022-10-24 41.23 41.95 41.03 41.58 0.0M
2022-10-21 42.25 42.25 40.70 41.23 0.0M
2022-10-20 41.10 41.85 40.25 41.65 0.0M
2022-10-19 41.25 41.63 40.63 41.03 0.0M
2022-10-18 41.50 41.50 40.38 40.80 0.1M
2022-10-17 40.43 41.05 40.08 40.53 0.0M
2022-10-14 41.50 41.55 40.25 40.43 0.1M
2022-10-13 41.23 41.88 40.58 40.80 0.0M
2022-10-12 42.50 42.63 41.10 41.28 0.1M
2022-10-11 42.90 43.00 41.03 41.23 0.1M
2022-10-10 42.85 43.25 42.08 42.43 0.0M
2022-10-07 42.95 43.48 42.53 42.88 0.1M
2022-10-06 43.83 44.28 42.80 42.95 0.1M
2022-10-04 43.88 44.50 42.70 43.43 0.3M
2022-10-03 40.45 45.85 40.45 42.90 0.7M
2022-09-30 40.35 41.38 40.03 40.48 0.0M
2022-09-29 41.45 41.45 40.15 40.35 0.0M
2022-09-28 39.50 40.68 39.33 40.10 0.0M
2022-09-27 38.68 40.60 38.68 40.10 0.1M
2022-09-26 41.35 41.40 38.50 39.00 0.1M
2022-09-23 42.25 42.25 41.25 41.40 0.1M
2022-09-22 41.05 42.80 41.05 41.73 0.1M
2022-09-21 42.75 42.75 41.10 41.60 0.1M
2022-09-20 42.98 43.03 42.05 42.25 0.1M
2022-09-19 42.30 42.98 41.63 42.20 0.1M
2022-09-16 42.40 43.18 41.18 41.85 0.2M
2022-09-15 41.93 42.73 41.35 42.20 0.1M
2022-09-14 40.75 42.00 40.75 41.58 0.1M
2022-09-13 42.25 42.25 41.03 41.40 0.1M
2022-09-12 42.00 42.33 41.50 41.68 0.1M
2022-09-09 42.00 43.00 41.30 41.93 0.1M
2022-09-08 42.70 43.18 41.45 41.60 0.1M
2022-09-07 41.25 43.40 40.98 42.38 0.2M
2022-09-06 41.90 42.23 41.10 41.40 0.1M
2022-09-05 41.25 43.18 41.25 41.65 0.2M
2022-09-02 40.98 42.50 40.50 41.50 0.4M
2022-09-01 40.43 41.10 39.50 40.53 0.1M
2022-08-30 39.53 41.20 39.53 40.50 0.1M
2022-08-29 38.13 39.75 38.13 39.58 0.0M
2022-08-26 40.68 41.30 38.85 39.75 0.1M
2022-08-25 41.20 41.95 40.53 40.68 0.1M
2022-08-24 39.58 42.20 39.58 41.30 0.2M
2022-08-23 39.50 40.75 39.10 39.85 0.0M
2022-08-22 40.38 41.00 39.50 39.60 0.0M
2022-08-19 41.10 41.58 40.00 40.38 0.1M
2022-08-18 40.50 41.35 40.48 41.10 0.1M
2022-08-17 40.73 41.40 40.15 40.48 0.1M
2022-08-16 39.03 40.93 39.03 40.43 0.2M
2022-08-12 39.50 39.93 38.60 38.95 0.1M
2022-08-11 40.30 40.30 39.13 39.50 0.0M
2022-08-10 39.55 40.48 39.35 39.60 0.1M
2022-08-08 40.00 40.80 39.00 39.55 0.1M
2022-08-05 38.85 40.00 38.38 39.83 0.2M
2022-08-04 38.48 39.20 38.13 38.35 0.1M
2022-08-03 38.15 39.00 37.85 38.20 0.1M
2022-08-02 37.65 39.10 37.65 38.20 0.1M
2022-08-01 38.98 39.50 37.50 38.08 0.1M
2022-07-29 38.40 39.30 37.90 38.98 0.1M
2022-07-28 39.53 39.93 37.50 37.70 0.1M
2022-07-27 40.20 40.40 38.40 38.78 0.1M
2022-07-26 42.13 42.98 39.25 39.60 0.5M
2022-07-25 39.95 41.98 37.63 39.75 0.2M
2022-07-22 38.35 40.95 37.98 39.60 0.4M
2022-07-21 36.45 38.43 36.28 38.08 0.1M
2022-07-20 35.35 36.45 35.35 36.00 0.0M
2022-07-19 34.98 35.75 34.55 35.35 0.0M
2022-07-18 35.00 35.30 34.10 34.60 0.0M
2022-07-15 34.35 35.00 34.05 34.55 0.0M
2022-07-14 34.88 34.88 33.43 33.98 0.0M
2022-07-13 34.50 35.15 34.08 34.40 0.0M
2022-07-12 34.73 35.50 34.15 34.70 0.0M
2022-07-11 33.55 34.98 33.55 34.73 0.0M
2022-07-08 34.15 34.70 34.15 34.38 0.0M
2022-07-07 33.63 35.00 33.63 34.15 0.1M
2022-07-06 33.00 34.48 32.38 33.93 0.0M
2022-07-05 33.73 34.23 33.63 33.70 0.0M
2022-07-04 33.13 34.00 33.10 33.73 0.0M
2022-07-01 33.68 33.75 32.78 33.13 0.0M
2022-06-30 33.15 34.13 32.68 33.18 0.0M
2022-06-29 33.70 34.00 33.03 33.75 0.0M
2022-06-28 33.60 33.95 33.13 33.70 0.0M
2022-06-27 32.48 33.98 32.18 33.60 0.0M
2022-06-24 31.90 32.28 31.58 31.88 0.0M
2022-06-23 31.70 32.38 31.13 31.55 0.0M
2022-06-22 32.00 32.00 30.93 31.10 0.0M
2022-06-21 31.40 32.00 30.83 31.75 0.0M
2022-06-20 34.10 34.10 30.38 30.90 0.1M
2022-06-17 34.33 34.33 32.73 33.68 0.0M
2022-06-16 35.30 35.98 33.03 33.28 0.0M
2022-06-15 34.25 34.70 33.83 34.50 0.0M
2022-06-14 34.00 34.85 33.55 33.80 0.0M
2022-06-13 34.28 34.93 32.85 33.75 0.1M
2022-06-10 34.95 35.85 34.40 35.33 0.0M
2022-06-09 36.10 36.10 30.28 34.60 0.2M
2022-06-08 37.15 37.15 35.60 35.73 0.0M
2022-06-07 36.63 37.13 36.23 36.38 0.0M
2022-06-06 37.68 37.70 36.55 36.63 0.0M
2022-06-03 39.23 39.23 36.75 37.75 0.0M
2022-06-02 37.98 38.90 37.63 38.50 0.0M
2022-06-01 37.63 38.15 37.53 37.65 0.0M
2022-05-31 36.80 37.95 36.63 37.63 0.0M
2022-05-30 36.83 37.75 36.38 37.50 0.1M
2022-05-27 36.38 36.55 35.65 36.08 0.0M
2022-05-26 35.60 35.88 34.63 35.53 0.0M
2022-05-25 37.45 37.50 33.68 34.78 0.1M
2022-05-24 36.00 38.10 36.00 36.75 0.1M
2022-05-23 38.00 38.40 36.03 36.58 0.1M
2022-05-20 35.48 37.90 35.48 37.75 0.1M
2022-05-19 36.20 36.23 35.15 35.42 0.1M
2022-05-18 36.85 38.00 36.30 36.42 0.1M
2022-05-17 34.90 36.70 34.05 36.40 0.1M
2022-05-16 35.30 35.33 34.27 34.45 0.1M
2022-05-13 35.98 35.98 34.40 34.65 0.1M
2022-05-12 35.98 35.98 33.62 34.40 0.1M
2022-05-11 37.08 38.23 35.00 35.92 0.1M
2022-05-10 40.00 40.10 36.50 37.60 0.1M
2022-05-09 38.50 40.33 37.42 39.60 0.1M
2022-05-06 37.85 39.00 37.50 38.75 0.1M
2022-05-05 39.50 40.83 39.00 39.12 0.1M
2022-05-04 41.20 41.20 38.90 39.25 0.1M
2022-05-02 40.50 40.50 39.45 40.23 0.1M
2022-04-29 41.55 42.52 40.08 40.50 0.1M
2022-04-28 42.60 43.62 40.00 41.77 0.1M
2022-04-27 41.60 44.23 40.90 43.62 0.5M
2022-04-26 40.25 42.15 39.70 41.60 0.3M
2022-04-25 40.83 41.50 39.00 39.33 0.3M
2022-04-22 42.20 42.30 40.67 40.85 0.2M
2022-04-21 43.00 43.00 41.83 42.17 0.1M
2022-04-20 41.90 43.40 41.62 42.52 0.2M
2022-04-19 43.83 43.83 40.67 41.58 0.3M
2022-04-18 43.90 44.50 42.42 43.27 0.2M
2022-04-13 43.00 44.50 43.00 43.73 0.4M
2022-04-12 45.48 45.90 42.25 43.23 0.5M
2022-04-11 45.30 46.17 45.00 45.52 0.1M
2022-04-08 45.85 46.40 44.60 45.00 0.3M
2022-04-07 46.50 46.98 45.25 45.52 0.2M
2022-04-06 45.50 47.48 45.08 46.17 0.5M
2022-04-05 46.23 46.55 45.08 45.35 0.2M
2022-04-04 45.80 46.60 45.17 45.62 0.2M
2022-04-01 45.95 46.25 45.17 45.80 0.2M
2022-03-31 46.05 46.33 45.25 45.65 0.2M
2022-03-30 46.25 47.33 45.25 45.73 0.2M
2022-03-29 48.08 48.35 45.45 45.85 0.4M
2022-03-28 45.05 48.00 44.88 47.70 1.1M
2022-03-25 45.40 46.40 44.33 44.80 0.6M
2022-03-24 46.70 46.70 44.25 44.65 0.4M
2022-03-23 46.25 49.50 45.50 46.48 3.2M
2022-03-22 46.27 46.45 45.12 45.50 0.2M
2022-03-21 45.90 47.02 45.00 45.73 0.3M
2022-03-17 44.70 45.45 44.23 45.10 0.2M
2022-03-16 44.25 45.45 43.58 44.23 0.1M
2022-03-15 46.00 46.00 43.55 44.12 0.2M
2022-03-14 45.52 46.70 45.50 45.98 0.3M
2022-03-11 44.90 46.75 44.38 45.52 0.2M
2022-03-10 45.25 46.30 44.50 44.98 0.2M
2022-03-09 44.25 44.95 43.52 44.38 0.2M
2022-03-08 42.80 44.45 42.80 43.45 0.2M
2022-03-07 44.00 44.45 42.27 42.62 0.3M
2022-03-04 45.50 46.50 45.10 45.38 0.3M
2022-03-03 48.00 48.00 45.58 45.95 0.4M
2022-03-02 45.50 46.50 44.45 45.95 0.3M
2022-02-28 44.50 46.30 44.00 45.62 0.5M
2022-02-25 44.00 46.73 43.35 44.20 0.7M
2022-02-24 44.75 44.75 40.65 42.12 0.8M
2022-02-23 46.17 48.20 45.30 46.45 0.8M
2022-02-22 45.00 45.98 42.73 44.55 1.0M
2022-02-21 50.92 51.00 46.27 47.08 3.5M
2022-02-18 47.85 49.50 47.25 48.23 2.4M
2022-02-17 44.25 50.10 44.25 46.70 5.5M
2022-02-16 42.20 42.73 41.00 41.75 0.2M
2022-02-15 40.38 42.00 38.55 41.27 0.3M
2022-02-14 39.27 40.75 37.50 40.08 0.3M
2022-02-11 41.90 41.90 39.55 40.20 0.4M
2022-02-10 43.27 43.90 41.25 41.77 0.7M
2022-02-09 53.42 53.48 42.70 42.70 1.8M
2022-02-08 46.85 54.75 45.55 53.38 2.7M
2022-02-07 42.80 46.98 41.00 45.62 0.6M
2022-02-04 42.45 42.60 41.25 41.92 0.1M
2022-02-03 42.25 42.60 41.50 42.00 0.1M
2022-02-02 42.30 42.83 41.40 41.75 0.1M
2022-02-01 42.35 42.80 41.15 41.98 0.1M
2022-01-31 41.50 45.42 41.00 41.95 0.7M
2022-01-28 40.00 43.00 39.60 40.70 0.3M
2022-01-27 39.50 39.95 38.88 39.35 0.0M
2022-01-25 39.65 39.98 38.00 39.58 0.1M
2022-01-24 40.80 41.15 39.23 39.65 0.1M
2022-01-21 39.48 44.25 39.48 40.15 1.0M
2022-01-20 39.70 39.83 38.65 38.98 0.0M
2022-01-19 39.70 39.77 38.75 39.38 0.0M
2022-01-18 40.65 40.92 39.00 39.27 0.1M
2022-01-17 40.77 41.50 40.58 41.17 0.0M
2022-01-14 40.50 41.88 39.92 41.00 0.0M
2022-01-13 41.50 42.00 40.00 40.17 0.1M
2022-01-12 39.70 44.00 38.62 41.20 0.5M
2022-01-11 38.30 39.50 38.30 38.90 0.0M
2022-01-10 38.83 39.25 38.12 39.05 0.0M
2022-01-07 38.98 39.85 38.00 38.10 0.1M
2022-01-06 37.60 38.90 37.20 38.35 0.1M
2022-01-05 39.00 39.10 37.48 37.92 0.1M
2022-01-04 41.40 41.50 38.80 39.48 0.1M
2022-01-03 38.67 45.35 38.00 41.40 0.6M