HB Stockholdings Ltd (HBSH)

HBSH
🏛️ インド →
80.69
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 80.99 81.50 78.90 80.69 0.0M
2025-09-30 76.10 81.50 76.10 79.84 0.0M
2025-09-29 80.88 80.88 77.00 78.90 0.0M
2025-09-26 77.85 78.00 76.10 77.08 0.0M
2025-09-25 76.17 78.00 76.12 77.85 0.0M
2025-09-24 78.00 78.20 76.00 76.17 0.0M
2025-09-23 76.26 78.40 75.88 76.05 0.0M
2025-09-22 76.51 78.99 75.40 76.26 0.0M
2025-09-19 76.05 78.00 75.56 76.51 0.0M
2025-09-18 78.35 78.35 76.00 76.05 0.0M
2025-09-17 76.30 79.50 76.30 78.35 0.0M
2025-09-16 75.50 79.00 75.50 76.51 0.0M
2025-09-15 77.79 78.17 76.00 77.71 0.0M
2025-09-12 77.99 77.99 74.00 77.79 0.0M
2025-09-11 76.00 78.00 74.00 74.99 0.0M
2025-09-10 75.99 76.95 75.00 75.77 0.0M
2025-09-09 78.30 78.30 74.62 75.99 0.0M
2025-09-08 77.99 78.50 75.00 75.20 0.0M
2025-09-05 78.50 78.50 74.51 75.80 0.0M
2025-09-04 77.50 79.50 76.40 76.52 0.0M
2025-09-03 80.00 80.00 76.30 77.06 0.0M
2025-09-02 79.74 79.74 76.44 78.29 0.0M
2025-09-01 76.10 78.78 76.10 76.44 0.0M
2025-08-29 73.71 79.63 73.71 76.07 0.0M
2025-08-28 75.80 80.45 75.74 76.47 0.0M
2025-08-26 80.40 80.98 76.70 77.69 0.0M
2025-08-25 78.00 80.98 78.00 79.80 0.0M
2025-08-22 81.81 81.81 77.20 79.20 0.0M
2025-08-21 78.50 82.46 78.50 80.97 0.0M
2025-08-20 77.50 80.48 75.20 80.45 0.0M
2025-08-19 75.00 78.59 75.00 76.65 0.0M
2025-08-18 74.61 79.50 74.61 76.67 0.0M
2025-08-14 76.15 77.98 76.15 76.50 0.0M
2025-08-13 80.70 81.70 77.75 78.04 0.0M
2025-08-12 81.90 81.90 78.39 80.70 0.0M
2025-08-11 76.30 81.50 76.30 79.40 0.0M
2025-08-08 79.99 81.45 76.00 79.92 0.0M
2025-08-07 80.29 80.29 77.00 77.87 0.0M
2025-08-06 79.30 81.45 78.25 80.29 0.0M
2025-08-05 77.50 79.20 77.50 78.06 0.0M
2025-08-04 77.10 79.99 77.00 77.33 0.0M
2025-08-01 79.44 80.60 77.60 78.10 0.0M
2025-07-31 80.00 81.00 78.40 80.34 0.0M
2025-07-30 78.75 80.89 78.00 80.48 0.0M
2025-07-29 81.39 82.00 78.00 78.79 0.0M
2025-07-28 82.00 83.55 81.01 81.45 0.0M
2025-07-25 86.50 86.50 83.31 85.25 0.0M
2025-07-24 87.00 87.80 86.00 87.00 0.0M
2025-07-23 90.00 91.00 86.20 87.93 0.0M
2025-07-22 89.49 92.00 87.50 89.65 0.0M
2025-07-21 88.00 89.99 88.00 88.09 0.0M
2025-07-18 90.00 90.99 87.11 88.22 0.0M
2025-07-17 90.43 91.23 89.50 90.10 0.0M
2025-07-16 91.82 91.82 89.00 89.92 0.0M
2025-07-15 91.50 92.85 88.26 91.99 0.0M
2025-07-14 92.19 94.04 90.72 92.75 0.0M
2025-07-11 96.90 97.00 89.88 94.51 0.0M
2025-07-10 97.05 97.05 92.75 94.62 0.0M
2025-07-09 95.49 96.81 90.00 95.15 0.0M
2025-07-08 93.87 93.87 92.50 92.90 0.0M
2025-07-07 96.96 96.96 92.30 93.16 0.0M
2025-07-04 99.70 103.50 94.89 97.00 0.0M
2025-07-03 103.05 104.90 99.65 99.89 0.0M
2025-07-02 102.19 107.70 102.19 104.90 0.0M
2025-07-01 115.72 118.50 105.20 107.57 0.2M
2025-06-30 115.74 137.00 113.15 115.72 0.6M
2025-06-27 111.99 119.00 107.73 114.65 0.9M
2025-06-26 91.47 109.76 91.47 109.76 0.7M
2025-06-25 91.53 93.29 91.10 91.47 0.0M
2025-06-24 90.02 93.29 90.02 92.23 0.0M
2025-06-23 91.99 93.47 88.56 90.33 0.0M
2025-06-20 91.00 95.85 91.00 93.86 0.0M
2025-06-19 95.46 97.90 88.20 90.85 0.0M
2025-06-18 94.51 101.00 92.26 93.54 0.1M
2025-06-17 99.50 99.54 94.51 95.59 0.0M
2025-06-16 95.35 101.00 92.41 99.49 0.0M
2025-06-13 99.90 99.90 94.60 95.35 0.0M
2025-06-12 98.85 100.00 97.30 97.99 0.0M
2025-06-11 101.00 102.88 98.11 98.84 0.0M
2025-06-10 106.00 107.80 98.00 100.92 0.3M
2025-06-09 92.00 103.38 88.26 103.38 0.9M
2025-06-06 79.05 87.50 77.11 86.15 0.0M
2025-06-05 81.91 83.29 78.30 78.81 0.0M
2025-06-04 81.25 82.58 80.20 80.29 0.0M
2025-06-03 78.42 81.70 78.42 81.25 0.0M
2025-06-02 80.00 80.80 77.82 80.13 0.0M
2025-05-30 81.00 81.00 78.00 78.89 0.0M
2025-05-29 79.00 79.95 77.50 77.77 0.0M
2025-05-28 80.80 81.07 79.21 79.44 0.0M
2025-05-27 82.30 82.30 80.13 81.27 0.0M
2025-05-26 81.00 81.72 80.11 81.36 0.0M
2025-05-23 78.42 81.70 78.42 80.85 0.0M
2025-05-22 81.59 81.59 76.60 78.42 0.0M
2025-05-21 81.98 81.98 77.88 81.01 0.0M
2025-05-20 81.19 82.99 81.00 81.11 0.0M
2025-05-19 83.73 84.00 80.50 82.38 0.0M
2025-05-16 82.31 83.99 82.00 83.32 0.0M
2025-05-15 86.50 86.50 81.71 82.27 0.0M
2025-05-14 84.49 86.77 83.11 83.51 0.0M
2025-05-13 82.91 84.49 82.02 83.64 0.0M
2025-05-12 85.00 88.90 82.21 83.49 0.0M
2025-05-09 74.01 86.00 74.01 84.09 0.0M
2025-05-08 83.60 89.87 79.10 80.69 0.0M
2025-05-07 84.05 86.94 82.50 83.61 0.0M
2025-05-06 90.74 93.85 83.60 85.75 0.0M
2025-05-05 86.05 91.00 85.00 87.63 0.1M
2025-05-02 88.50 90.99 85.05 86.00 0.0M
2025-04-30 90.00 91.93 84.25 86.95 0.0M
2025-04-29 94.80 94.80 89.36 92.35 0.0M
2025-04-28 81.50 92.10 80.20 90.72 0.0M
2025-04-25 86.13 87.48 81.92 84.06 0.0M
2025-04-24 84.56 89.00 82.23 85.89 0.0M
2025-04-23 81.99 84.45 81.02 84.30 0.0M
2025-04-22 83.00 83.83 80.71 82.03 0.0M
2025-04-21 76.23 83.65 76.23 83.37 0.0M
2025-04-17 82.00 83.99 80.10 81.90 0.0M
2025-04-16 81.00 82.00 80.00 81.97 0.0M
2025-04-15 86.00 86.00 78.15 80.09 0.0M
2025-04-11 83.01 83.01 78.48 80.71 0.0M
2025-04-09 79.72 80.54 76.80 77.44 0.0M
2025-04-08 81.90 81.90 78.01 79.72 0.0M
2025-04-07 77.69 80.79 73.80 80.33 0.0M
2025-04-04 79.97 80.00 76.00 77.69 0.0M
2025-04-03 76.20 80.50 76.20 79.57 0.0M
2025-04-02 78.31 78.31 73.21 77.76 0.0M
2025-04-01 71.10 75.38 70.00 74.59 0.0M
2025-03-28 75.95 75.95 71.00 72.66 0.0M
2025-03-27 75.90 76.20 74.00 74.70 0.0M
2025-03-26 76.19 77.38 74.67 74.71 0.0M
2025-03-25 79.00 79.65 75.20 76.19 0.0M
2025-03-24 84.00 84.00 76.30 77.75 0.0M
2025-03-21 81.00 82.38 80.20 80.32 0.0M
2025-03-20 82.20 82.20 79.93 80.62 0.0M
2025-03-19 78.80 81.19 76.00 79.91 0.0M
2025-03-18 74.67 78.38 74.67 78.33 0.0M
2025-03-17 75.00 77.88 74.00 74.65 0.0M
2025-03-13 76.99 78.37 75.00 75.20 0.0M
2025-03-12 80.00 80.00 75.36 76.49 0.0M
2025-03-11 78.95 80.32 77.41 79.33 0.0M
2025-03-10 80.70 80.70 75.80 76.50 0.0M
2025-03-07 79.99 79.99 77.00 78.88 0.0M
2025-03-06 77.01 80.78 77.01 78.77 0.0M
2025-03-05 76.75 79.87 76.00 77.06 0.0M
2025-03-04 78.80 78.80 75.00 76.52 0.0M
2025-03-03 79.00 81.00 76.20 77.09 0.0M
2025-02-28 78.00 81.00 77.11 79.78 0.0M
2025-02-27 82.25 83.06 78.18 78.97 0.0M
2025-02-25 80.93 83.99 80.80 82.30 0.0M
2025-02-24 81.23 82.67 80.10 80.52 0.0M
2025-02-21 81.00 84.42 81.00 81.32 0.0M
2025-02-20 82.03 83.85 81.01 81.92 0.0M
2025-02-19 78.10 82.68 78.10 81.66 0.0M
2025-02-18 80.50 84.28 78.00 79.74 0.0M
2025-02-17 89.98 89.98 80.00 81.86 0.0M
2025-02-14 91.56 93.29 82.00 83.80 0.0M
2025-02-13 96.99 96.99 89.50 89.70 0.0M
2025-02-12 99.30 102.80 93.60 98.97 0.0M
2025-02-11 106.08 106.30 99.00 101.51 0.0M
2025-02-10 103.99 105.95 101.10 103.49 0.0M
2025-02-07 108.99 108.99 103.20 103.95 0.0M
2025-02-06 102.00 107.48 100.52 103.96 0.0M
2025-02-05 100.20 105.85 100.20 101.80 0.0M
2025-02-04 99.65 104.20 99.65 101.19 0.0M
2025-02-03 107.70 107.70 100.01 101.66 0.0M
2025-02-01 105.07 106.79 101.30 103.68 0.0M
2025-01-31 99.99 102.98 97.47 102.96 0.0M
2025-01-30 103.00 103.00 95.50 98.08 0.0M
2025-01-29 101.00 102.29 97.81 100.14 0.0M
2025-01-28 97.26 101.09 93.00 98.21 0.0M
2025-01-27 102.44 105.00 97.31 97.31 0.0M
2025-01-24 105.05 109.30 102.15 102.44 0.0M
2025-01-23 109.95 109.95 106.07 107.53 0.0M
2025-01-22 114.40 114.40 105.50 107.27 0.0M
2025-01-21 114.00 115.60 110.00 110.98 0.0M
2025-01-20 116.50 116.50 111.65 112.17 0.0M
2025-01-17 111.00 112.41 108.21 112.29 0.0M
2025-01-16 107.89 107.89 103.63 107.06 0.0M
2025-01-15 106.00 107.19 102.01 102.97 0.0M
2025-01-14 101.13 102.51 99.11 102.09 0.0M
2025-01-13 105.63 107.74 100.33 100.33 0.0M
2025-01-10 111.99 111.99 104.45 105.62 0.0M
2025-01-09 114.84 116.97 109.20 109.94 0.0M
2025-01-08 113.60 118.95 110.20 112.24 0.0M
2025-01-07 116.14 117.98 112.61 114.45 0.0M
2025-01-06 127.55 127.55 115.84 116.16 0.0M
2025-01-03 120.90 122.57 118.50 121.94 0.0M
2025-01-02 113.62 117.92 113.60 116.74 0.0M
2025-01-01 118.00 119.05 112.00 113.62 0.0M