Jayant Agro-Organics Ltd (JAAO)

JAAO
🏛️ インド →
240.74
最終更新: 2025-10-03
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
09:15 241.82 241.82 236.89 236.89 0.0K
09:18 238.64 239.68 238.64 239.68 0.0K
09:21 240.97 240.97 240.97 240.97 0.0K
09:22 241.12 241.12 239.96 239.96 0.0K
09:24 242.39 242.99 242.39 242.99 0.2K
09:26 240.78 240.78 240.78 240.78 0.0K
09:31 240.36 240.36 240.36 240.36 0.0K
09:41 239.42 239.42 239.42 239.42 0.1K
09:43 238.41 238.41 238.41 238.41 0.1K
09:53 238.43 238.43 238.43 238.43 0.1K
10:03 238.40 238.40 238.40 238.40 0.1K
10:09 239.59 239.59 239.59 239.59 0.0K
10:33 239.59 239.59 239.59 239.59 0.0K
10:36 239.59 239.59 239.59 239.59 0.0K
10:39 239.82 239.82 239.82 239.82 0.0K
10:44 239.85 239.85 239.85 239.85 0.0K
10:59 239.59 239.59 239.59 239.59 0.1K
11:03 239.78 239.78 239.78 239.78 0.0K
11:14 240.58 240.58 240.58 240.58 0.1K
11:35 239.86 239.86 239.86 239.86 0.0K
11:51 240.39 240.39 240.39 240.39 0.1K
11:54 241.19 241.19 241.19 241.19 0.1K
11:58 241.27 241.27 241.27 241.27 0.0K
12:23 239.75 239.75 239.75 239.75 0.0K
12:24 241.00 241.00 241.00 241.00 0.1K
13:59 240.20 240.20 240.20 240.20 0.0K
14:04 240.20 240.20 240.20 240.20 0.0K
14:05 240.20 240.20 240.01 240.01 0.0K
14:06 239.64 239.64 239.64 239.64 0.0K
14:07 240.00 240.00 240.00 240.00 0.0K
14:12 240.00 240.20 240.00 240.20 0.0K
14:26 240.49 240.49 240.49 240.49 0.1K
14:41 240.54 240.54 240.54 240.54 0.0K
15:00 241.75 241.75 241.75 241.75 0.1K
15:01 241.59 241.59 241.59 241.59 0.2K
15:05 240.01 240.01 240.01 240.01 0.3K
15:08 240.91 240.91 240.91 240.91 0.0K
15:14 240.91 242.18 240.91 242.18 0.0K
15:18 240.83 240.83 240.83 240.83 0.0K
15:21 240.01 240.01 240.01 240.01 0.0K
15:27 240.05 240.05 240.00 240.00 0.2K
15:28 240.15 240.15 240.15 240.15 0.0K
15:29 240.00 240.97 240.00 240.74 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 243.03 243.03 236.89 240.74 0.0M
2025-10-01 231.50 248.78 231.50 240.62 0.0M
2025-09-30 232.90 234.50 225.25 228.41 0.0M
2025-09-29 237.00 237.70 230.00 231.91 0.0M
2025-09-26 242.13 242.81 233.75 235.25 0.0M
2025-09-25 242.00 246.19 241.00 242.88 0.0M
2025-09-24 246.15 248.38 241.00 244.06 0.0M
2025-09-23 250.59 250.59 243.29 247.01 0.0M
2025-09-22 242.00 256.80 241.75 247.85 0.0M
2025-09-19 246.10 246.89 240.00 241.22 0.0M
2025-09-18 241.36 249.00 241.35 245.15 0.0M
2025-09-17 243.80 244.30 241.00 241.62 0.0M
2025-09-16 239.50 244.70 239.50 242.89 0.0M
2025-09-15 240.00 242.89 237.10 237.48 0.0M
2025-09-12 242.36 244.90 238.25 239.81 0.0M
2025-09-11 242.50 244.89 241.30 241.70 0.0M
2025-09-10 239.70 244.00 239.25 241.59 0.0M
2025-09-09 240.50 241.04 237.50 238.29 0.0M
2025-09-08 241.53 243.05 236.10 238.14 0.0M
2025-09-05 240.00 244.78 240.00 241.53 0.0M
2025-09-04 243.70 245.01 240.01 242.80 0.0M
2025-09-03 239.00 245.00 237.50 241.55 0.0M
2025-09-02 241.70 242.37 237.73 239.88 0.0M
2025-09-01 237.55 244.90 237.00 240.75 0.0M
2025-08-29 237.14 245.99 237.10 238.75 0.0M
2025-08-28 240.00 245.70 233.75 237.14 0.0M
2025-08-26 242.44 244.48 238.00 239.55 0.0M
2025-08-25 244.00 246.88 241.00 242.44 0.0M
2025-08-22 245.90 246.90 241.90 243.01 0.0M
2025-08-21 247.77 250.89 244.16 246.03 0.0M
2025-08-20 247.00 251.59 245.10 246.80 0.0M
2025-08-19 245.62 252.00 243.16 246.25 0.0M
2025-08-18 245.27 260.25 242.05 243.33 0.0M
2025-08-14 244.10 252.80 242.05 247.08 0.0M
2025-08-13 247.22 250.99 243.35 244.83 0.0M
2025-08-12 250.04 257.10 245.10 249.33 0.0M
2025-08-11 240.10 271.10 237.06 248.10 0.0M
2025-08-08 237.54 242.00 235.71 239.82 0.0M
2025-08-07 238.96 239.15 234.75 236.81 0.0M
2025-08-06 241.34 245.84 235.75 237.48 0.0M
2025-08-05 242.26 245.20 239.25 240.42 0.0M
2025-08-04 245.91 248.65 243.00 243.79 0.0M
2025-08-01 248.01 252.43 245.00 245.91 0.0M
2025-07-31 246.00 252.00 244.00 247.65 0.0M
2025-07-30 247.30 250.45 245.25 247.75 0.0M
2025-07-29 246.75 248.25 245.25 246.35 0.0M
2025-07-28 263.50 268.20 245.50 247.00 0.0M
2025-07-25 261.20 265.80 259.65 261.00 0.0M
2025-07-24 262.75 264.20 260.25 261.20 0.0M
2025-07-23 259.25 266.30 259.25 263.05 0.0M
2025-07-22 263.45 266.85 258.30 260.45 0.0M
2025-07-21 262.70 268.75 260.10 265.75 0.0M
2025-07-18 263.80 266.70 258.10 261.55 0.0M
2025-07-17 267.10 267.10 262.10 262.65 0.0M
2025-07-16 252.25 267.80 250.90 266.50 0.0M
2025-07-15 251.00 254.90 250.00 252.10 0.0M
2025-07-14 251.20 257.50 250.00 251.00 0.0M
2025-07-11 252.15 256.50 250.20 251.05 0.0M
2025-07-10 254.85 257.85 250.10 251.10 0.0M
2025-07-09 258.50 260.00 252.25 254.75 0.0M
2025-07-08 260.00 261.00 255.55 256.25 0.0M
2025-07-07 254.60 263.00 252.00 260.65 0.0M
2025-07-04 253.00 255.95 252.00 253.00 0.0M
2025-07-03 253.00 255.80 252.00 253.05 0.0M
2025-07-02 255.10 257.00 252.50 253.00 0.0M
2025-07-01 254.25 255.85 253.00 255.15 0.0M
2025-06-30 255.20 256.00 251.30 255.10 0.0M
2025-06-27 258.10 258.10 252.10 254.10 0.0M
2025-06-26 258.00 258.00 253.50 257.05 0.0M
2025-06-25 248.80 257.50 248.75 254.20 0.0M
2025-06-24 249.75 252.90 244.85 247.70 0.0M
2025-06-23 244.10 249.05 241.50 244.10 0.0M
2025-06-20 240.65 251.95 240.65 244.10 0.0M
2025-06-19 248.45 250.50 241.55 243.15 0.0M
2025-06-18 250.40 251.95 247.00 248.45 0.0M
2025-06-17 250.85 255.95 248.55 249.85 0.0M
2025-06-16 255.35 257.50 249.00 250.40 0.0M
2025-06-13 259.65 260.75 254.50 255.40 0.0M
2025-06-12 271.40 275.80 260.55 262.15 0.0M
2025-06-11 264.75 274.30 264.75 270.00 0.0M
2025-06-10 260.30 268.50 257.75 264.75 0.0M
2025-06-09 257.00 263.00 256.05 259.25 0.0M
2025-06-06 262.20 262.40 256.60 257.30 0.0M
2025-06-05 262.00 266.20 258.85 259.95 0.0M
2025-06-04 258.50 267.30 256.80 262.50 0.0M
2025-06-03 255.50 262.00 255.50 258.55 0.0M
2025-06-02 260.10 263.50 255.00 259.10 0.0M
2025-05-30 259.48 265.49 257.05 262.59 0.0M
2025-05-29 258.30 260.00 255.00 259.55 0.0M
2025-05-28 258.10 265.57 254.45 256.54 0.0M
2025-05-27 263.40 263.40 255.20 257.00 0.0M
2025-05-26 253.00 268.49 250.83 259.93 0.0M
2025-05-23 259.53 264.50 259.11 263.14 0.0M
2025-05-22 262.09 262.80 253.24 260.05 0.0M
2025-05-21 266.09 267.50 258.00 262.27 0.0M
2025-05-20 272.30 272.30 264.00 264.93 0.0M
2025-05-19 254.00 280.30 252.83 268.28 0.1M
2025-05-16 249.20 254.00 247.81 252.40 0.0M
2025-05-15 247.72 254.39 246.91 248.21 0.0M
2025-05-14 249.82 251.00 243.39 249.57 0.0M
2025-05-13 229.80 255.00 229.80 247.21 0.1M
2025-05-12 229.35 233.95 224.70 227.05 0.0M
2025-05-09 221.90 228.63 219.96 225.59 0.0M
2025-05-08 239.60 242.62 226.00 228.13 0.0M
2025-05-07 240.11 243.12 231.20 237.69 0.0M
2025-05-06 236.06 258.00 235.28 238.71 0.0M
2025-05-05 231.22 241.00 231.22 238.43 0.0M
2025-05-02 229.60 238.00 229.60 233.34 0.0M
2025-04-30 239.15 239.15 230.00 231.82 0.0M
2025-04-29 239.60 241.79 233.23 238.15 0.0M
2025-04-28 238.20 242.40 237.25 238.17 0.0M
2025-04-25 240.08 243.70 231.75 234.81 0.0M
2025-04-24 242.45 244.30 236.51 239.39 0.0M
2025-04-23 245.05 246.70 240.90 242.11 0.0M
2025-04-22 245.45 248.90 241.00 244.97 0.0M
2025-04-21 241.00 247.02 238.01 244.27 0.0M
2025-04-17 246.10 251.00 238.62 240.67 0.0M
2025-04-16 228.30 247.70 228.30 246.02 0.0M
2025-04-15 218.70 229.80 218.60 228.31 0.0M
2025-04-11 222.40 227.00 214.25 215.56 0.0M
2025-04-09 227.85 227.85 219.00 220.23 0.0M
2025-04-08 223.60 230.00 220.97 226.57 0.0M
2025-04-07 215.00 220.65 201.31 218.77 0.0M
2025-04-04 224.08 227.00 215.43 221.10 0.0M
2025-04-03 220.93 224.50 218.78 224.04 0.0M
2025-04-02 220.00 221.44 215.13 219.20 0.0M
2025-04-01 217.00 223.78 214.04 219.05 0.0M
2025-03-28 223.00 226.90 211.10 213.18 0.0M
2025-03-27 231.86 235.79 217.70 220.49 0.0M
2025-03-26 235.30 240.19 228.10 233.79 0.0M
2025-03-25 245.30 247.00 234.05 235.34 0.0M
2025-03-24 247.15 249.99 242.48 243.90 0.0M
2025-03-21 244.73 252.00 240.60 248.07 0.0M
2025-03-20 238.00 250.00 238.00 246.03 0.0M
2025-03-19 238.49 243.88 235.67 237.82 0.0M
2025-03-18 232.80 239.00 232.80 237.86 0.0M
2025-03-17 240.55 244.33 231.00 231.77 0.0M
2025-03-13 243.02 249.79 240.00 240.56 0.0M
2025-03-12 250.80 250.80 240.10 242.82 0.0M
2025-03-11 250.52 254.00 247.50 248.89 0.0M
2025-03-10 251.00 259.38 248.10 251.38 0.0M
2025-03-07 256.01 259.00 253.61 257.36 0.0M
2025-03-06 255.80 258.99 251.09 256.98 0.0M
2025-03-05 242.79 259.65 242.79 251.57 0.0M
2025-03-04 240.23 246.00 239.41 240.87 0.0M
2025-03-03 249.90 249.90 238.80 240.23 0.0M
2025-02-28 257.00 259.35 242.50 246.15 0.0M
2025-02-27 263.90 268.00 256.00 257.35 0.0M
2025-02-25 259.95 269.10 259.95 261.65 0.0M
2025-02-24 261.00 267.70 259.25 262.30 0.0M
2025-02-21 271.20 277.00 261.80 264.00 0.0M
2025-02-20 265.60 272.90 262.60 270.20 0.0M
2025-02-19 252.45 270.00 252.45 265.15 0.0M
2025-02-18 255.25 258.90 253.00 254.35 0.0M
2025-02-17 267.95 267.95 254.50 255.85 0.0M
2025-02-14 286.65 286.65 265.15 267.95 0.0M
2025-02-13 285.00 294.50 278.15 282.60 0.0M
2025-02-12 280.10 295.00 260.55 288.00 0.0M
2025-02-11 289.00 289.00 273.80 280.10 0.0M
2025-02-10 280.50 308.85 278.45 286.15 0.1M
2025-02-07 283.95 285.50 275.00 277.85 0.0M
2025-02-06 279.55 290.50 279.25 282.65 0.0M
2025-02-05 276.20 285.00 271.00 278.15 0.0M
2025-02-04 270.85 282.75 265.10 276.85 0.0M
2025-02-03 266.75 274.00 262.05 269.80 0.0M
2025-02-01 264.70 272.00 264.70 271.25 0.0M
2025-01-31 263.05 268.70 261.10 266.25 0.0M
2025-01-30 266.10 269.10 259.60 261.50 0.0M
2025-01-29 255.90 271.65 253.00 264.45 0.0M
2025-01-28 263.25 270.90 250.10 251.80 0.0M
2025-01-27 270.00 270.00 259.85 263.75 0.0M
2025-01-24 280.50 282.00 271.75 272.55 0.0M
2025-01-23 268.05 280.00 263.55 278.10 0.0M
2025-01-22 278.00 279.20 263.70 268.65 0.0M
2025-01-21 282.60 283.55 275.00 278.10 0.0M
2025-01-20 281.10 285.70 276.15 281.20 0.0M
2025-01-17 280.00 283.40 273.15 282.00 0.0M
2025-01-16 263.60 285.45 263.60 279.55 0.0M
2025-01-15 261.05 264.95 257.50 261.55 0.0M
2025-01-14 251.25 261.65 251.25 258.50 0.0M
2025-01-13 268.05 268.05 243.95 249.30 0.0M
2025-01-10 277.00 280.90 271.30 272.35 0.0M
2025-01-09 277.00 282.95 275.05 277.30 0.0M
2025-01-08 285.25 286.35 276.10 277.40 0.0M
2025-01-07 271.95 285.00 270.05 284.35 0.0M
2025-01-06 286.75 288.70 270.00 271.95 0.0M
2025-01-03 278.65 287.30 278.50 285.75 0.0M
2025-01-02 275.50 288.90 274.55 277.55 0.0M
2025-01-01 275.00 278.90 272.00 274.25 0.0M