Standard Industries Ltd (STDI)

STDI
🏛️ インド →
18.69
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
2025-10-01 19.13 19.13 18.31 18.69 0.0M
2025-09-30 18.99 18.99 18.26 18.76 0.0M
2025-09-29 18.71 19.19 18.21 18.48 0.0M
2025-09-26 18.88 19.24 17.50 18.64 0.0M
2025-09-25 19.01 19.44 18.90 18.99 0.0M
2025-09-24 19.05 19.49 18.90 19.00 0.0M
2025-09-23 19.50 19.51 18.93 19.00 0.0M
2025-09-22 19.99 19.99 18.95 19.29 0.0M
2025-09-19 19.25 19.32 19.00 19.13 0.0M
2025-09-18 19.67 19.70 19.17 19.24 0.0M
2025-09-17 19.18 19.70 19.01 19.28 0.1M
2025-09-16 19.23 19.50 19.00 19.18 0.0M
2025-09-15 19.73 19.74 19.00 19.23 0.0M
2025-09-12 19.65 19.65 19.11 19.34 0.0M
2025-09-11 19.45 19.70 19.02 19.24 0.0M
2025-09-10 19.20 19.45 18.60 19.29 0.0M
2025-09-09 19.75 19.75 18.75 18.97 0.0M
2025-09-08 18.82 19.34 18.56 18.95 0.0M
2025-09-05 18.65 18.85 18.35 18.56 0.0M
2025-09-04 18.99 18.99 18.26 18.30 0.0M
2025-09-03 18.24 18.75 18.10 18.55 0.0M
2025-09-02 18.31 18.83 17.91 18.24 0.0M
2025-09-01 18.35 18.84 18.11 18.31 0.0M
2025-08-29 18.77 18.95 18.20 18.47 0.0M
2025-08-28 18.58 19.00 18.51 18.68 0.0M
2025-08-26 18.94 19.44 18.50 18.96 0.0M
2025-08-25 18.88 19.04 18.60 18.67 0.0M
2025-08-22 18.90 19.44 18.57 18.88 0.0M
2025-08-21 19.30 19.49 18.82 19.03 0.0M
2025-08-20 18.30 19.30 18.30 19.09 0.0M
2025-08-19 18.64 18.64 18.07 18.30 0.0M
2025-08-18 18.50 18.80 18.11 18.38 0.0M
2025-08-14 18.35 18.80 18.00 18.13 0.0M
2025-08-13 18.35 18.76 18.30 18.40 0.0M
2025-08-12 18.49 18.79 18.30 18.46 0.0M
2025-08-11 18.79 18.79 18.36 18.46 0.0M
2025-08-08 19.14 19.14 18.49 18.56 0.0M
2025-08-07 18.82 19.24 18.36 18.76 0.0M
2025-08-06 19.20 19.35 18.70 18.82 0.0M
2025-08-05 18.87 19.55 18.87 19.11 0.0M
2025-08-04 19.37 19.37 18.70 18.96 0.0M
2025-08-01 19.51 19.78 18.84 19.02 0.1M
2025-07-31 19.83 19.98 19.21 19.37 0.0M
2025-07-30 19.90 20.00 19.30 19.68 0.0M
2025-07-29 19.48 20.38 19.25 19.62 0.1M
2025-07-28 19.96 20.49 19.25 19.48 0.1M
2025-07-25 21.20 21.41 19.75 19.87 0.1M
2025-07-24 20.68 21.71 20.37 21.20 0.4M
2025-07-23 19.39 21.29 19.05 20.68 0.4M
2025-07-22 19.30 19.44 19.10 19.26 0.0M
2025-07-21 19.44 19.51 18.20 18.71 0.1M
2025-07-18 19.75 20.05 19.29 19.44 0.0M
2025-07-17 19.36 19.75 19.35 19.59 0.0M
2025-07-16 19.49 19.63 19.25 19.42 0.0M
2025-07-15 19.34 19.69 19.06 19.34 0.0M
2025-07-14 19.59 19.71 18.72 19.34 0.0M
2025-07-11 19.40 19.54 19.10 19.20 0.1M
2025-07-10 19.75 19.75 19.25 19.40 0.0M
2025-07-09 19.52 19.75 19.29 19.39 0.0M
2025-07-08 19.70 19.70 19.30 19.43 0.0M
2025-07-07 19.07 19.69 19.07 19.42 0.0M
2025-07-04 19.44 19.77 19.37 19.42 0.0M
2025-07-03 19.50 19.79 19.39 19.44 0.0M
2025-07-02 19.66 19.90 19.39 19.49 0.0M
2025-07-01 19.85 19.95 19.30 19.41 0.1M
2025-06-30 19.66 19.89 19.25 19.48 0.0M
2025-06-27 19.55 20.00 19.46 19.66 0.0M
2025-06-26 19.90 19.90 19.27 19.55 0.0M
2025-06-25 19.69 19.70 19.26 19.58 0.0M
2025-06-24 19.52 19.91 19.17 19.33 0.0M
2025-06-23 19.25 19.25 19.05 19.14 0.0M
2025-06-20 19.05 19.49 19.05 19.25 0.0M
2025-06-19 20.53 20.53 18.91 19.04 0.1M
2025-06-18 20.49 20.59 20.02 20.16 0.0M
2025-06-17 20.50 21.10 20.28 20.59 0.1M
2025-06-16 20.29 20.65 19.70 20.47 0.1M
2025-06-13 19.76 19.99 19.54 19.80 0.0M
2025-06-12 20.47 20.47 19.60 19.78 0.1M
2025-06-11 20.05 20.65 19.51 19.93 0.1M
2025-06-10 20.00 20.10 19.61 19.97 0.0M
2025-06-09 19.67 19.99 19.51 19.73 0.1M
2025-06-06 19.61 19.85 19.21 19.58 0.0M
2025-06-05 19.86 19.86 19.41 19.61 0.0M
2025-06-04 19.86 19.86 19.06 19.59 0.0M
2025-06-03 19.33 19.72 19.24 19.42 0.0M
2025-06-02 19.16 19.60 19.11 19.33 0.0M
2025-05-30 19.44 19.44 19.00 19.15 0.0M
2025-05-29 19.00 19.36 18.53 19.18 0.1M
2025-05-28 19.27 19.31 17.93 18.74 0.2M
2025-05-27 19.55 19.55 18.95 19.03 0.1M
2025-05-26 20.02 20.98 18.90 19.04 0.2M
2025-05-23 21.17 21.17 19.95 19.99 0.1M
2025-05-22 21.12 21.12 20.12 20.55 0.0M
2025-05-21 20.31 20.47 19.90 20.25 0.0M
2025-05-20 21.10 21.49 20.50 20.72 0.0M
2025-05-19 20.37 21.00 19.90 20.95 0.1M
2025-05-16 19.05 20.70 19.05 20.37 0.1M
2025-05-15 19.25 19.49 19.10 19.25 0.0M
2025-05-14 19.44 19.68 18.90 18.97 0.1M
2025-05-13 19.53 20.00 18.80 19.06 0.1M
2025-05-12 19.26 19.85 19.10 19.53 0.0M
2025-05-09 18.50 19.38 18.50 18.88 0.0M
2025-05-08 19.39 19.68 18.65 18.94 0.0M
2025-05-07 19.36 19.69 18.81 19.00 0.0M
2025-05-06 19.70 20.11 19.25 19.31 0.0M
2025-05-05 20.23 20.23 19.63 19.83 0.0M
2025-05-02 19.80 20.39 19.71 19.83 0.0M
2025-04-30 20.89 20.89 19.82 19.88 0.0M
2025-04-29 19.75 20.85 19.75 20.07 0.0M
2025-04-28 20.45 20.45 20.17 20.22 0.0M
2025-04-25 21.20 21.20 19.70 20.25 0.0M
2025-04-24 20.55 21.10 20.15 20.90 0.0M
2025-04-23 20.99 20.99 20.30 20.53 0.0M
2025-04-22 21.04 21.34 20.37 20.63 0.0M
2025-04-21 20.75 21.15 20.57 21.04 0.0M
2025-04-17 20.70 20.75 20.29 20.56 0.0M
2025-04-16 19.77 20.79 19.72 20.37 0.0M
2025-04-15 20.80 20.80 19.17 19.88 0.0M
2025-04-11 19.79 20.00 19.40 19.65 0.0M
2025-04-09 19.09 19.49 18.86 19.36 0.0M
2025-04-08 19.94 19.94 19.06 19.29 0.0M
2025-04-07 19.30 19.50 18.67 19.26 0.0M
2025-04-04 19.94 20.20 19.55 19.67 0.0M
2025-04-03 19.70 20.13 19.57 19.94 0.0M
2025-04-02 19.79 20.27 19.37 19.76 0.1M
2025-04-01 19.54 20.05 19.17 19.44 0.1M
2025-03-28 19.30 21.38 19.00 19.13 0.3M
2025-03-27 19.95 20.98 19.01 19.09 0.2M
2025-03-26 20.53 21.40 19.32 19.88 0.1M
2025-03-25 21.25 23.05 20.31 20.53 0.4M
2025-03-24 20.80 21.04 19.85 20.67 0.1M
2025-03-21 20.73 20.73 19.55 19.76 0.1M
2025-03-20 21.00 21.50 19.36 19.53 0.1M
2025-03-19 19.70 20.75 18.87 19.64 0.1M
2025-03-18 18.41 19.55 18.41 19.14 0.0M
2025-03-17 20.19 20.19 18.40 18.67 0.0M
2025-03-13 19.90 19.90 19.22 19.39 0.0M
2025-03-12 20.20 20.20 19.05 19.17 0.1M
2025-03-11 19.61 19.87 19.05 19.53 0.2M
2025-03-10 21.25 21.25 19.20 19.64 0.1M
2025-03-07 19.82 21.00 19.82 20.66 0.1M
2025-03-06 20.50 20.50 19.65 19.82 0.1M
2025-03-05 20.30 20.55 19.75 19.90 0.0M
2025-03-04 19.95 20.15 19.00 19.59 0.0M
2025-03-03 18.99 19.88 18.51 19.55 0.0M
2025-02-28 19.80 19.99 18.50 18.80 0.1M
2025-02-27 21.20 21.20 19.16 19.87 0.1M
2025-02-25 21.70 21.70 20.05 20.40 0.0M
2025-02-24 20.70 21.10 20.12 20.87 0.0M
2025-02-21 20.99 21.48 20.01 20.34 0.0M
2025-02-20 20.86 21.25 20.01 20.54 0.0M
2025-02-19 20.01 21.59 18.80 20.86 0.0M
2025-02-18 20.02 21.10 19.80 20.00 0.0M
2025-02-17 20.16 22.19 19.66 20.51 0.1M
2025-02-14 23.49 23.99 21.25 21.41 0.1M
2025-02-13 23.65 23.85 23.15 23.49 0.0M
2025-02-12 23.00 23.75 22.72 23.50 0.0M
2025-02-11 24.50 24.50 22.32 22.90 0.1M
2025-02-10 25.49 25.49 23.05 24.08 0.0M
2025-02-07 25.88 25.88 24.50 24.95 0.0M
2025-02-06 25.25 26.90 24.26 25.49 0.1M
2025-02-05 24.98 25.00 24.11 24.67 0.0M
2025-02-04 24.41 24.74 24.31 24.52 0.0M
2025-02-03 24.70 24.70 23.75 24.41 0.0M
2025-02-01 25.33 25.33 24.11 24.43 0.0M
2025-01-31 25.00 25.35 24.58 24.80 0.0M
2025-01-30 24.45 25.54 24.25 24.55 0.0M
2025-01-29 24.00 25.08 24.00 24.45 0.0M
2025-01-28 24.95 24.95 23.45 24.26 0.0M
2025-01-27 26.30 26.30 24.20 24.53 0.0M
2025-01-24 25.64 26.36 25.56 25.77 0.0M
2025-01-23 25.00 26.08 24.97 25.64 0.0M
2025-01-22 26.06 26.44 25.23 25.41 0.0M
2025-01-21 26.99 27.25 26.00 26.10 0.0M
2025-01-20 26.65 26.95 26.00 26.50 0.1M
2025-01-17 25.89 26.95 25.89 26.65 0.0M
2025-01-16 25.39 28.29 25.00 25.89 0.2M
2025-01-15 25.30 25.69 24.30 24.84 0.0M
2025-01-14 24.00 25.45 24.00 24.87 0.0M
2025-01-13 24.25 26.65 23.57 23.87 0.1M
2025-01-10 25.27 25.99 24.23 24.96 0.0M
2025-01-09 25.41 26.29 25.33 25.76 0.0M
2025-01-08 26.02 26.90 24.55 25.39 0.1M
2025-01-07 27.15 27.73 26.11 26.26 0.1M
2025-01-06 28.55 28.55 26.15 26.63 0.1M
2025-01-03 28.47 28.74 28.00 28.18 0.0M
2025-01-02 27.80 28.50 27.60 28.07 0.0M
2025-01-01 27.65 28.00 27.00 27.57 0.0M