Alicon Castalloy Ltd (ALIO)

ALIO
🏛️ インド →
843.55
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
2023-12-29 874.45 886.85 860.05 868.70 0.0M
2023-12-28 889.65 909.70 865.00 871.05 0.1M
2023-12-27 848.80 915.25 841.00 878.30 0.2M
2023-12-26 835.25 863.80 825.15 847.40 0.0M
2023-12-22 843.65 843.65 822.50 824.70 0.0M
2023-12-21 817.60 838.10 812.55 833.95 0.0M
2023-12-20 849.00 849.10 824.00 825.55 0.0M
2023-12-19 848.40 853.20 837.00 840.75 0.0M
2023-12-18 860.00 868.00 848.00 851.10 0.0M
2023-12-15 831.00 865.00 831.00 860.25 0.1M
2023-12-14 847.95 847.95 832.55 835.95 0.0M
2023-12-13 832.65 843.00 831.80 838.05 0.0M
2023-12-12 840.00 849.80 833.00 833.85 0.0M
2023-12-11 837.95 847.45 827.30 840.30 0.0M
2023-12-08 829.30 835.00 822.95 830.55 0.0M
2023-12-07 833.90 842.20 826.30 829.30 0.0M
2023-12-06 840.45 840.45 824.00 831.30 0.0M
2023-12-05 844.95 844.95 828.50 832.15 0.0M
2023-12-04 849.60 856.15 832.00 841.95 0.0M
2023-12-01 857.35 857.35 836.10 838.60 0.0M
2023-11-30 863.05 870.95 838.00 846.55 0.0M
2023-11-29 829.00 872.90 815.05 863.05 0.1M
2023-11-28 836.00 846.90 820.90 822.25 0.0M
2023-11-24 847.35 848.90 827.40 834.75 0.0M
2023-11-23 831.65 854.80 831.65 839.05 0.0M
2023-11-22 838.35 843.00 826.85 831.65 0.0M
2023-11-21 845.05 854.80 830.80 832.40 0.0M
2023-11-20 852.00 852.00 831.15 841.60 0.0M
2023-11-17 841.20 854.90 837.90 848.45 0.0M
2023-11-16 844.30 850.00 836.10 841.20 0.0M
2023-11-15 841.45 845.15 830.00 835.95 0.0M
2023-11-13 839.75 846.95 817.80 830.85 0.0M
2023-11-12 842.50 850.95 830.70 839.75 0.0M
2023-11-10 835.00 858.00 827.50 831.90 0.0M
2023-11-09 825.75 835.00 822.00 829.60 0.0M
2023-11-08 821.85 839.00 814.70 821.20 0.0M
2023-11-07 840.00 841.90 807.00 820.35 0.0M
2023-11-06 833.50 845.00 826.85 836.30 0.0M
2023-11-03 847.90 847.90 816.00 822.40 0.0M
2023-11-02 805.00 839.65 805.00 837.90 0.0M
2023-11-01 820.10 822.00 802.35 809.20 0.0M
2023-10-31 825.00 828.00 814.40 815.60 0.0M
2023-10-30 820.00 823.90 809.00 817.80 0.0M
2023-10-27 817.30 830.05 809.00 817.65 0.0M
2023-10-26 810.45 818.45 778.50 806.85 0.0M
2023-10-25 810.00 833.60 806.10 814.50 0.0M
2023-10-23 863.35 868.95 814.95 816.50 0.0M
2023-10-20 856.10 865.00 850.20 862.70 0.0M
2023-10-19 861.95 862.75 852.05 856.65 0.0M
2023-10-18 849.90 866.90 847.60 862.45 0.0M
2023-10-17 843.40 851.90 840.00 850.15 0.0M
2023-10-16 850.00 850.00 835.00 837.05 0.0M
2023-10-13 846.85 849.05 835.05 837.00 0.0M
2023-10-12 855.90 859.30 840.10 844.40 0.0M
2023-10-11 840.00 865.50 839.60 855.90 0.0M
2023-10-10 843.35 845.20 831.90 835.45 0.0M
2023-10-09 832.10 844.00 823.05 835.00 0.0M
2023-10-06 854.00 859.95 840.00 849.20 0.0M
2023-10-05 848.30 855.40 840.00 851.45 0.0M
2023-10-04 865.00 865.70 835.00 844.50 0.0M
2023-10-03 862.40 868.80 855.00 859.85 0.0M
2023-09-29 861.30 867.85 856.05 862.40 0.0M
2023-09-28 867.10 878.00 856.20 861.00 0.0M
2023-09-27 875.80 879.90 861.00 865.15 0.0M
2023-09-26 863.30 878.90 853.85 875.80 0.0M
2023-09-25 850.00 874.45 842.05 863.30 0.0M
2023-09-22 859.90 859.90 844.00 846.15 0.0M
2023-09-21 854.80 860.55 833.00 851.70 0.0M
2023-09-20 874.10 876.40 850.15 854.80 0.0M
2023-09-18 877.80 880.00 864.85 874.00 0.0M
2023-09-15 864.35 880.00 860.00 869.55 0.0M
2023-09-14 840.05 874.40 840.05 864.35 0.0M
2023-09-13 856.50 856.50 835.00 839.05 0.0M
2023-09-12 883.95 883.95 830.55 850.90 0.0M
2023-09-11 882.00 891.35 869.10 871.80 0.0M
2023-09-08 883.00 888.95 867.75 877.35 0.0M
2023-09-07 878.00 891.25 866.15 881.65 0.0M
2023-09-06 917.00 933.00 871.00 878.65 0.1M
2023-09-05 885.65 915.00 876.05 911.00 0.1M
2023-09-04 851.70 869.95 850.00 861.25 0.0M
2023-09-01 861.50 869.95 846.00 851.70 0.0M
2023-08-31 842.15 894.00 842.15 861.15 0.1M
2023-08-30 849.00 850.00 832.45 840.30 0.0M
2023-08-29 837.00 868.05 836.00 848.25 0.0M
2023-08-28 854.70 856.95 833.00 838.45 0.0M
2023-08-25 842.40 849.90 827.10 846.25 0.0M
2023-08-24 849.10 849.90 832.00 836.95 0.0M
2023-08-23 840.00 855.00 827.45 842.95 0.0M
2023-08-22 830.20 850.75 827.00 844.05 0.0M
2023-08-21 837.00 844.95 825.00 835.70 0.0M
2023-08-18 819.60 854.50 816.50 837.00 0.0M
2023-08-17 826.45 826.95 816.00 818.80 0.0M
2023-08-16 823.55 828.95 817.00 822.40 0.0M
2023-08-14 836.90 836.90 802.35 819.45 0.0M
2023-08-11 840.00 840.00 825.00 829.60 0.0M
2023-08-10 846.00 854.95 833.50 836.85 0.0M
2023-08-09 861.10 866.00 841.90 846.20 0.0M
2023-08-08 860.00 878.00 850.00 855.10 0.0M
2023-08-07 866.90 879.80 853.00 856.10 0.0M
2023-08-04 863.00 871.80 857.65 861.30 0.0M
2023-08-03 874.95 885.00 850.05 865.90 0.0M
2023-08-02 849.00 895.00 848.10 874.85 0.1M
2023-08-01 840.80 852.00 818.85 844.95 0.1M
2023-07-31 833.75 855.00 821.05 840.80 0.0M
2023-07-28 825.00 828.80 815.05 822.95 0.0M
2023-07-27 835.00 845.00 800.35 819.05 0.1M
2023-07-26 880.00 880.00 831.30 835.20 0.1M
2023-07-25 847.90 899.80 847.00 888.85 0.2M
2023-07-24 838.50 847.95 831.30 841.20 0.0M
2023-07-21 850.05 856.35 836.00 839.65 0.0M
2023-07-20 857.95 872.55 840.50 851.00 0.0M
2023-07-19 864.00 866.00 840.00 852.50 0.0M
2023-07-18 840.05 865.00 832.50 860.50 0.0M
2023-07-17 849.85 856.95 840.10 845.15 0.0M
2023-07-14 828.00 854.90 828.00 849.85 0.0M
2023-07-13 853.95 867.90 816.00 831.25 0.0M
2023-07-12 850.00 858.15 835.20 844.15 0.0M
2023-07-11 828.00 860.25 825.55 841.90 0.0M
2023-07-10 862.95 878.35 825.50 831.30 0.0M
2023-07-07 877.30 884.00 856.85 864.45 0.0M
2023-07-06 873.75 886.90 873.75 877.30 0.0M
2023-07-05 868.80 889.00 864.00 873.75 0.0M
2023-07-04 877.00 919.65 852.20 860.20 0.1M
2023-07-03 822.00 891.00 816.70 876.05 0.1M
2023-06-30 801.00 827.85 792.80 814.90 0.1M
2023-06-28 750.65 811.90 749.80 792.10 0.1M
2023-06-27 751.40 755.05 742.00 752.65 0.0M
2023-06-26 755.35 755.35 742.20 743.95 0.0M
2023-06-23 760.35 760.35 745.15 747.95 0.0M
2023-06-22 764.05 775.25 748.00 752.80 0.0M
2023-06-21 785.00 785.00 757.00 767.00 0.0M
2023-06-20 776.35 790.00 769.10 782.85 0.0M
2023-06-19 780.45 783.85 765.50 771.90 0.0M
2023-06-16 780.00 794.00 772.00 774.65 0.0M
2023-06-15 740.00 792.00 740.00 777.60 0.0M
2023-06-14 744.05 749.85 734.75 736.95 0.0M
2023-06-13 751.10 757.55 741.75 744.00 0.0M
2023-06-12 750.00 755.65 744.15 746.40 0.0M
2023-06-09 775.00 776.25 743.50 747.40 0.0M
2023-06-08 777.60 801.95 764.00 770.40 0.0M
2023-06-07 758.60 793.00 758.60 777.60 0.0M
2023-06-06 771.95 771.95 749.00 757.75 0.0M
2023-06-05 765.30 774.90 747.15 760.55 0.0M
2023-06-02 755.00 760.40 744.05 751.95 0.0M
2023-06-01 746.15 759.70 745.00 748.25 0.0M
2023-05-31 766.90 766.90 744.80 746.15 0.0M
2023-05-30 776.70 782.15 751.15 756.35 0.0M
2023-05-29 763.00 777.85 749.10 765.30 0.0M
2023-05-26 737.75 765.00 737.75 758.80 0.0M
2023-05-25 737.90 750.00 728.95 736.65 0.0M
2023-05-24 746.55 760.95 723.10 736.55 0.0M
2023-05-23 765.00 775.20 745.00 749.55 0.0M
2023-05-22 763.20 766.90 757.60 762.60 0.0M
2023-05-19 759.70 778.95 752.25 761.55 0.0M
2023-05-18 770.00 787.95 747.20 755.10 0.0M
2023-05-17 750.00 777.80 733.35 772.15 0.1M
2023-05-16 786.95 820.00 779.00 799.55 0.0M
2023-05-15 767.90 789.80 767.00 779.65 0.0M
2023-05-12 769.60 784.40 764.00 767.80 0.0M
2023-05-11 779.35 785.95 765.20 768.90 0.0M
2023-05-10 782.95 783.00 764.10 767.85 0.0M
2023-05-09 786.15 800.00 769.20 777.20 0.0M
2023-05-08 798.20 805.00 787.95 789.80 0.0M
2023-05-05 807.40 810.00 785.50 793.20 0.0M
2023-05-04 820.00 820.00 790.00 799.40 0.0M
2023-05-03 812.50 819.90 790.00 808.65 0.0M
2023-05-02 811.90 815.00 802.05 809.45 0.0M
2023-04-28 796.00 824.00 788.55 805.10 0.0M
2023-04-27 780.45 794.80 780.25 787.95 0.0M
2023-04-26 791.85 791.85 771.00 777.80 0.0M
2023-04-25 793.80 798.00 784.00 788.65 0.0M
2023-04-24 790.00 797.00 784.30 790.00 0.0M
2023-04-21 790.55 801.00 775.00 782.90 0.0M
2023-04-20 804.00 805.00 786.15 790.50 0.0M
2023-04-19 805.00 817.35 794.00 801.80 0.0M
2023-04-18 820.00 829.00 791.95 798.20 0.0M
2023-04-17 787.95 827.50 775.75 810.40 0.0M
2023-04-13 806.00 812.10 782.00 788.55 0.0M
2023-04-12 755.10 861.00 755.05 806.00 0.2M
2023-04-11 715.40 765.00 713.10 747.60 0.0M
2023-04-10 714.00 719.70 711.00 715.40 0.0M
2023-04-06 701.10 716.25 699.05 712.05 0.0M
2023-04-05 712.80 714.95 697.00 700.55 0.0M
2023-04-03 684.00 705.00 680.35 702.40 0.0M
2023-03-31 668.00 688.00 665.50 676.80 0.0M
2023-03-29 662.40 672.00 652.55 663.95 0.0M
2023-03-28 670.05 679.95 647.05 662.45 0.0M
2023-03-27 700.00 700.00 661.00 670.00 0.0M
2023-03-24 705.00 707.90 686.45 690.55 0.0M
2023-03-23 710.00 720.50 688.40 696.00 0.0M
2023-03-22 719.95 720.00 695.00 703.75 0.0M
2023-03-21 715.00 715.00 704.00 710.75 0.0M
2023-03-20 730.00 748.15 701.10 704.95 0.0M
2023-03-17 724.65 743.00 703.05 726.95 0.0M
2023-03-16 730.00 741.70 715.10 724.65 0.0M
2023-03-15 761.05 764.95 738.85 741.05 0.0M
2023-03-14 768.85 774.00 742.55 749.90 0.0M
2023-03-13 789.95 793.50 757.00 761.25 0.0M
2023-03-10 785.00 796.00 760.00 781.10 0.0M
2023-03-09 802.00 810.35 775.00 777.75 0.0M
2023-03-08 799.00 809.45 784.85 794.75 0.0M
2023-03-06 795.05 828.00 795.05 804.75 0.0M
2023-03-03 807.05 815.00 786.85 792.60 0.0M
2023-03-02 820.00 823.15 797.00 798.75 0.0M
2023-03-01 785.00 830.35 772.90 818.25 0.0M
2023-02-28 820.10 829.80 776.65 787.55 0.0M
2023-02-27 828.35 840.00 811.00 815.55 0.0M
2023-02-24 860.70 867.50 823.00 828.35 0.0M
2023-02-23 863.95 865.90 845.00 860.20 0.0M
2023-02-22 862.20 866.45 849.95 855.20 0.0M
2023-02-21 874.00 874.00 865.10 870.95 0.0M
2023-02-20 869.50 882.40 860.00 861.65 0.0M
2023-02-17 875.20 898.85 865.00 869.50 0.0M
2023-02-16 881.95 892.10 858.00 886.30 0.0M
2023-02-15 858.00 887.95 858.00 881.60 0.0M
2023-02-14 886.50 886.50 859.55 865.10 0.0M
2023-02-13 887.00 889.80 864.05 879.90 0.0M
2023-02-10 885.05 917.00 875.00 888.00 0.0M
2023-02-09 899.85 905.90 870.95 876.65 0.0M
2023-02-08 867.70 899.90 864.15 890.50 0.0M
2023-02-07 855.00 870.05 855.00 861.30 0.0M
2023-02-06 866.45 880.70 861.85 866.25 0.0M
2023-02-03 884.80 891.85 855.35 866.45 0.0M
2023-02-02 853.00 898.00 853.00 884.80 0.0M
2023-02-01 901.40 909.40 845.00 869.85 0.0M
2023-01-31 893.70 907.80 885.05 897.95 0.0M
2023-01-30 906.80 906.80 858.00 890.45 0.0M
2023-01-27 915.00 915.00 838.60 889.15 0.0M
2023-01-25 905.60 906.85 874.10 886.20 0.0M
2023-01-24 901.00 926.30 896.00 904.20 0.0M
2023-01-23 940.45 940.45 890.00 914.85 0.0M
2023-01-20 932.45 948.00 918.00 926.65 0.0M
2023-01-19 935.05 965.25 930.00 935.80 0.0M
2023-01-18 948.50 962.30 936.85 946.40 0.0M
2023-01-17 984.95 984.95 944.00 948.20 0.0M
2023-01-16 988.00 997.00 961.05 971.25 0.0M
2023-01-13 971.00 983.80 969.05 976.15 0.0M
2023-01-12 980.00 983.95 960.50 977.90 0.0M
2023-01-11 949.90 986.00 942.25 979.55 0.0M
2023-01-10 943.10 951.05 933.00 941.00 0.0M
2023-01-09 953.25 953.25 932.55 937.55 0.0M
2023-01-06 922.20 960.00 922.20 939.15 0.0M
2023-01-05 949.80 954.25 925.05 929.95 0.0M
2023-01-04 965.05 976.95 940.20 945.35 0.0M
2023-01-03 966.60 1,002.85 954.10 973.75 0.0M
2023-01-02 900.00 984.95 900.00 962.95 0.1M