Orient Ceratech Ltd (ORNT)

ORNT
🏛️ インド →
36.74
最終更新: 2025-10-07
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
2025-10-07 36.35 37.48 36.35 36.74 0.1M
2025-10-06 37.35 38.36 36.94 37.05 0.1M
2025-10-03 37.74 37.74 36.99 37.06 0.0M
2025-10-01 37.40 38.15 36.60 37.00 0.0M
2025-09-30 36.80 38.50 36.12 36.95 0.1M
2025-09-29 36.21 36.98 35.76 36.08 0.1M
2025-09-26 36.99 37.36 36.25 36.87 0.0M
2025-09-25 38.00 38.00 36.80 36.99 0.0M
2025-09-24 38.25 39.06 37.30 37.64 0.1M
2025-09-23 39.01 39.64 38.40 38.54 0.0M
2025-09-22 39.40 40.14 39.40 39.44 0.0M
2025-09-19 41.10 41.10 39.16 40.36 0.1M
2025-09-18 39.89 40.99 39.80 40.37 0.1M
2025-09-17 38.21 40.90 38.21 39.87 0.1M
2025-09-16 38.33 38.88 38.12 38.35 0.0M
2025-09-15 38.40 39.00 38.01 38.33 0.1M
2025-09-12 38.70 39.79 38.00 38.40 0.0M
2025-09-11 39.20 39.49 36.90 37.98 0.1M
2025-09-10 39.48 40.08 38.68 38.83 0.0M
2025-09-09 39.00 39.30 37.65 39.08 0.0M
2025-09-08 39.00 40.15 38.25 38.42 0.1M
2025-09-05 38.68 40.00 38.22 38.62 0.0M
2025-09-04 39.90 39.94 38.00 38.19 0.0M
2025-09-03 36.85 41.40 36.85 39.57 0.2M
2025-09-02 37.36 38.00 36.50 36.81 0.1M
2025-09-01 36.60 37.50 36.31 36.71 0.0M
2025-08-29 37.90 37.90 36.05 36.31 0.1M
2025-08-28 37.74 37.74 36.39 36.52 0.1M
2025-08-26 38.38 38.45 36.62 37.60 0.1M
2025-08-25 38.65 40.70 38.17 38.38 0.1M
2025-08-22 39.05 39.47 38.50 38.65 0.0M
2025-08-21 40.00 40.00 38.91 39.13 0.0M
2025-08-20 40.10 40.58 39.22 39.45 0.1M
2025-08-19 39.53 40.89 39.12 39.56 0.1M
2025-08-18 40.00 40.99 39.47 39.79 0.0M
2025-08-14 39.52 40.11 39.12 39.30 0.0M
2025-08-13 39.90 40.49 39.32 39.71 0.0M
2025-08-12 39.85 40.42 38.75 38.98 0.0M
2025-08-11 38.68 39.39 38.21 39.12 0.0M
2025-08-08 39.70 40.00 38.40 38.68 0.1M
2025-08-07 42.48 42.48 38.37 39.32 0.1M
2025-08-06 42.08 42.70 41.51 41.75 0.0M
2025-08-05 42.90 42.90 41.83 41.88 0.0M
2025-08-04 41.09 43.10 41.09 42.07 0.1M
2025-08-01 42.67 42.67 40.70 40.98 0.0M
2025-07-31 41.20 43.14 40.57 42.67 0.1M
2025-07-30 42.75 44.10 41.10 41.41 0.1M
2025-07-29 41.21 45.00 41.21 42.32 0.2M
2025-07-28 42.71 42.98 41.12 41.49 0.0M
2025-07-25 44.97 46.28 43.03 43.14 0.1M
2025-07-24 46.27 47.35 44.30 44.53 0.2M
2025-07-23 44.38 49.50 43.95 45.63 0.7M
2025-07-22 44.06 45.85 42.75 44.38 0.1M
2025-07-21 44.00 44.56 42.81 43.74 0.1M
2025-07-18 45.39 45.68 43.20 43.89 0.1M
2025-07-17 41.38 48.32 41.29 44.96 1.1M
2025-07-16 40.60 41.49 40.10 41.18 0.1M
2025-07-15 39.10 42.00 39.10 40.25 0.1M
2025-07-14 39.85 40.50 38.35 38.85 0.1M
2025-07-11 41.00 42.23 40.00 40.24 0.0M
2025-07-10 42.36 43.39 40.77 41.01 0.0M
2025-07-09 41.90 43.34 41.90 41.95 0.1M
2025-07-08 43.00 43.70 40.37 42.19 0.2M
2025-07-07 41.41 44.45 41.41 43.21 0.2M
2025-07-04 38.20 42.75 37.55 41.48 0.8M
2025-07-03 36.36 39.30 36.22 37.14 0.2M
2025-07-02 35.73 36.68 35.24 36.36 0.1M
2025-07-01 35.41 37.80 35.41 35.73 0.1M
2025-06-30 35.74 36.25 35.00 35.72 0.0M
2025-06-27 35.74 35.74 34.99 35.16 0.0M
2025-06-26 36.97 36.97 35.41 35.71 0.0M
2025-06-25 35.31 36.51 35.31 35.92 0.0M
2025-06-24 36.20 36.20 35.59 35.92 0.0M
2025-06-23 35.59 36.30 34.51 35.43 0.0M
2025-06-20 34.12 36.54 34.12 35.68 0.0M
2025-06-19 36.40 36.40 34.15 34.66 0.0M
2025-06-18 36.31 36.34 35.30 35.69 0.0M
2025-06-17 36.30 36.98 35.25 35.60 0.0M
2025-06-16 36.82 37.00 35.26 36.69 0.0M
2025-06-13 37.49 37.49 36.21 36.82 0.1M
2025-06-12 37.50 39.25 36.40 37.56 0.1M
2025-06-11 36.40 38.12 36.40 36.80 0.1M
2025-06-10 37.15 37.15 35.71 36.51 0.0M
2025-06-09 36.61 37.13 36.50 36.88 0.0M
2025-06-06 35.46 37.00 34.94 36.61 0.1M
2025-06-05 36.69 36.70 35.25 35.46 0.0M
2025-06-04 37.42 37.42 36.00 36.04 0.0M
2025-06-03 37.07 37.07 36.00 36.04 0.0M
2025-06-02 37.60 37.60 36.34 36.69 0.0M
2025-05-30 35.85 36.50 35.31 36.07 0.0M
2025-05-29 36.00 36.45 35.17 35.72 0.1M
2025-05-28 35.97 35.97 34.71 35.27 0.0M
2025-05-27 36.13 36.13 34.57 35.09 0.0M
2025-05-26 35.70 35.70 34.95 35.35 0.0M
2025-05-23 35.46 35.46 34.61 34.70 0.0M
2025-05-22 36.36 36.36 33.85 34.23 0.1M
2025-05-21 37.01 37.63 35.10 35.46 0.1M
2025-05-20 37.60 38.75 37.10 37.33 0.0M
2025-05-19 38.00 38.97 37.90 38.33 0.1M
2025-05-16 36.06 39.14 36.06 38.02 0.2M
2025-05-15 36.50 36.90 35.81 36.42 0.0M
2025-05-14 35.60 36.24 35.37 35.79 0.0M
2025-05-13 34.80 35.50 34.25 35.30 0.0M
2025-05-12 34.01 35.90 34.01 35.14 0.0M
2025-05-09 33.60 34.27 33.50 33.90 0.0M
2025-05-08 35.00 37.00 33.51 34.03 0.2M
2025-05-07 33.95 34.70 33.01 34.27 0.1M
2025-05-06 35.37 35.69 33.81 33.96 0.0M
2025-05-05 35.78 36.49 34.60 35.63 0.0M
2025-05-02 35.94 36.54 34.25 34.77 0.0M
2025-04-30 35.40 37.69 34.70 35.61 0.1M
2025-04-29 35.96 36.33 35.00 35.41 0.0M
2025-04-28 35.00 36.25 34.55 35.62 0.0M
2025-04-25 35.97 39.50 33.20 35.83 0.2M
2025-04-24 36.70 36.70 34.53 35.12 0.0M
2025-04-23 37.70 37.70 35.09 35.83 0.1M
2025-04-22 35.39 35.84 34.52 34.94 0.0M
2025-04-21 33.92 35.25 33.52 34.76 0.0M
2025-04-17 34.98 34.99 33.07 33.92 0.1M
2025-04-16 33.50 34.99 33.34 34.48 0.1M
2025-04-15 32.27 34.00 32.26 33.27 0.1M
2025-04-11 32.50 32.78 31.91 32.20 0.0M
2025-04-09 31.42 31.73 30.50 31.22 0.0M
2025-04-08 30.50 31.89 30.50 31.43 0.0M
2025-04-07 30.50 31.13 28.67 30.45 0.2M
2025-04-04 33.20 33.27 31.50 31.77 0.1M
2025-04-03 32.34 34.20 32.34 33.13 0.1M
2025-04-02 32.40 32.57 31.61 32.28 0.0M
2025-04-01 31.03 32.70 30.42 32.11 0.1M
2025-03-28 31.60 32.48 29.35 30.42 0.2M
2025-03-27 33.65 33.65 30.65 31.19 0.3M
2025-03-26 33.55 35.65 32.40 32.87 0.1M
2025-03-25 34.20 35.04 32.82 33.55 3.2M
2025-03-24 34.13 35.79 34.13 34.47 0.1M
2025-03-21 34.34 35.43 33.36 33.80 0.1M
2025-03-20 34.07 34.62 33.76 34.14 0.1M
2025-03-19 32.97 34.20 32.15 33.62 0.1M
2025-03-18 32.36 33.34 31.47 32.03 0.1M
2025-03-17 32.80 33.17 31.02 31.36 0.1M
2025-03-13 32.50 32.93 31.33 31.81 0.1M
2025-03-12 33.40 34.18 31.55 31.97 0.1M
2025-03-11 33.80 34.81 32.60 33.49 0.1M
2025-03-10 36.70 36.70 33.46 33.97 0.1M
2025-03-07 35.41 36.56 35.11 35.75 0.0M
2025-03-06 34.00 35.34 33.99 35.00 0.1M
2025-03-05 34.10 35.85 33.50 33.85 0.1M
2025-03-04 30.30 35.65 30.12 33.35 0.1M
2025-03-03 34.00 34.00 30.41 31.63 0.1M
2025-02-28 35.10 35.18 33.40 33.68 0.1M
2025-02-27 38.30 38.37 34.95 35.19 0.1M
2025-02-25 38.64 39.10 37.20 37.51 0.1M
2025-02-24 36.20 38.90 36.20 37.88 0.0M
2025-02-21 39.96 39.96 37.50 37.55 0.1M
2025-02-20 38.48 39.02 37.40 38.95 0.0M
2025-02-19 35.50 39.00 35.50 37.56 0.1M
2025-02-18 38.40 39.81 35.05 36.16 0.1M
2025-02-17 38.62 39.94 38.09 39.43 0.1M
2025-02-14 42.50 43.69 38.21 40.45 0.1M
2025-02-13 43.49 45.50 41.88 42.89 0.2M
2025-02-12 42.06 43.88 40.45 43.03 0.1M
2025-02-11 44.10 44.59 42.05 42.36 0.0M
2025-02-10 45.50 45.50 43.71 44.78 0.1M
2025-02-07 46.00 46.06 43.60 44.52 0.0M
2025-02-06 47.49 47.49 45.60 46.06 0.0M
2025-02-05 45.59 47.37 45.59 46.55 0.0M
2025-02-04 45.41 46.40 44.99 45.59 0.0M
2025-02-03 46.57 46.57 45.32 45.46 0.0M
2025-02-01 45.71 46.71 45.71 46.14 0.0M
2025-01-31 45.97 46.45 45.10 45.71 0.0M
2025-01-30 44.73 46.59 44.33 44.80 0.0M
2025-01-29 45.90 48.90 43.52 44.73 0.1M
2025-01-28 42.16 46.98 40.91 44.01 0.1M
2025-01-27 44.50 45.01 42.10 42.80 0.0M
2025-01-24 46.79 47.58 45.27 45.78 0.0M
2025-01-23 46.54 47.10 45.51 46.79 0.0M
2025-01-22 46.66 47.25 45.61 46.57 0.0M
2025-01-21 49.73 49.73 46.91 47.12 0.0M
2025-01-20 48.63 49.89 47.49 48.85 0.0M
2025-01-17 47.85 48.16 45.52 47.73 0.0M
2025-01-16 46.72 47.28 46.11 46.33 0.0M
2025-01-15 45.52 46.99 45.45 46.07 0.0M
2025-01-14 45.85 46.89 44.91 45.78 0.0M
2025-01-13 48.00 48.00 45.02 45.40 0.1M
2025-01-10 47.89 49.29 46.00 47.63 0.1M
2025-01-09 48.98 49.35 46.66 47.01 0.0M
2025-01-08 50.00 50.00 48.36 48.39 0.0M
2025-01-07 49.38 49.99 48.02 49.53 0.0M
2025-01-06 50.32 50.64 47.20 47.83 0.1M
2025-01-03 50.80 52.24 49.82 50.32 0.1M
2025-01-02 51.76 52.29 50.50 50.70 0.1M
2025-01-01 51.50 52.69 51.00 51.19 0.0M