Ginni Filaments Ltd (GNNI)

GNNI
🏛️ インド →
46.00
最終更新: 2025-09-26
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 28.90 29.50 28.55 28.80 0.1M
2023-12-28 29.30 30.35 28.65 29.00 0.1M
2023-12-27 30.70 31.40 29.15 29.70 0.1M
2023-12-26 29.90 30.90 29.90 30.25 0.1M
2023-12-22 30.85 31.00 29.50 29.85 0.1M
2023-12-21 29.00 31.40 29.00 30.10 0.1M
2023-12-20 31.55 32.00 30.25 30.25 0.1M
2023-12-19 32.70 32.70 31.05 31.85 0.1M
2023-12-18 30.20 32.15 30.05 31.85 0.2M
2023-12-15 29.35 31.10 29.35 30.80 0.1M
2023-12-14 30.70 30.90 29.85 30.15 0.1M
2023-12-13 31.60 31.60 29.35 29.50 0.2M
2023-12-12 29.60 30.45 29.00 30.45 0.3M
2023-12-11 29.95 31.50 28.80 29.00 0.7M
2023-12-08 31.90 32.80 30.30 30.30 0.1M
2023-12-07 32.05 32.85 31.30 31.90 0.1M
2023-12-06 33.50 33.65 32.00 32.25 0.2M
2023-12-05 35.85 35.85 33.50 33.55 0.2M
2023-12-04 36.75 36.75 33.55 35.10 0.8M
2023-12-01 33.45 35.00 32.00 35.00 0.4M
2023-11-30 35.25 35.25 33.00 33.35 0.5M
2023-11-29 32.35 33.60 31.25 33.60 0.3M
2023-11-28 32.70 33.20 31.60 32.00 0.3M
2023-11-24 31.90 34.65 31.90 32.50 2.1M
2023-11-23 28.95 31.55 28.55 31.50 0.5M
2023-11-22 29.20 29.30 28.35 28.70 0.1M
2023-11-21 28.65 29.80 28.00 28.85 0.6M
2023-11-20 25.20 27.90 25.20 27.90 0.4M
2023-11-17 26.25 26.25 25.25 25.40 0.1M
2023-11-16 26.45 26.45 25.55 25.75 0.1M
2023-11-15 27.00 27.00 25.50 25.80 0.1M
2023-11-13 26.20 27.10 25.80 26.15 0.1M
2023-11-12 25.00 26.45 24.95 26.45 0.0M
2023-11-10 25.05 25.70 24.45 24.85 0.1M
2023-11-09 26.25 26.25 25.50 25.75 0.0M
2023-11-08 26.40 26.75 25.15 25.65 0.1M
2023-11-07 26.05 26.75 25.75 26.40 0.1M
2023-11-06 27.65 27.65 25.55 26.30 0.2M
2023-11-03 26.80 27.45 26.05 27.10 0.1M
2023-11-02 25.50 27.00 25.25 25.60 0.1M
2023-11-01 26.30 27.35 25.80 26.10 0.0M
2023-10-31 28.90 29.00 25.75 27.00 0.1M
2023-10-30 27.95 28.20 26.75 28.20 0.2M
2023-10-27 25.00 25.65 25.00 25.65 0.0M
2023-10-26 25.25 25.25 24.40 24.45 0.0M
2023-10-25 26.15 26.90 25.05 25.65 0.0M
2023-10-23 27.25 27.75 26.00 26.15 0.1M
2023-10-20 25.25 26.50 25.25 26.45 0.1M
2023-10-19 24.60 25.30 24.60 25.25 0.0M
2023-10-18 25.30 25.50 24.45 24.90 0.1M
2023-10-17 26.80 26.95 24.45 25.35 0.1M
2023-10-16 24.70 25.70 24.70 25.70 0.0M
2023-10-13 24.50 24.80 24.50 24.50 0.1M
2023-10-12 25.40 25.40 25.00 25.00 0.1M
2023-10-11 25.50 25.55 25.50 25.50 0.1M
2023-10-10 26.50 26.50 26.00 26.00 0.0M
2023-10-09 26.50 26.50 26.50 26.50 0.0M
2023-10-06 27.00 27.20 26.25 27.00 0.1M
2023-10-05 26.75 26.75 26.30 26.75 0.0M
2023-10-04 26.60 26.60 26.35 26.35 0.0M
2023-10-03 26.80 26.80 26.65 26.65 0.0M
2023-09-29 27.05 27.20 27.05 27.20 0.0M
2023-09-28 27.80 27.80 27.15 27.15 0.0M
2023-09-27 27.60 28.00 27.60 27.70 0.0M
2023-09-26 28.10 28.10 27.55 27.55 0.1M
2023-09-25 27.70 28.10 27.70 28.10 0.0M
2023-09-22 28.00 28.00 28.00 28.00 0.0M
2023-09-21 28.80 28.80 28.55 28.55 0.0M
2023-09-20 29.30 29.30 29.10 29.10 0.0M
2023-09-18 29.90 29.90 29.55 29.55 0.0M
2023-09-15 30.95 30.95 30.05 30.05 0.1M
2023-09-14 30.00 30.35 30.00 30.35 0.0M
2023-09-13 29.90 29.90 29.30 29.80 0.0M
2023-09-12 29.95 30.05 29.90 29.90 0.0M
2023-09-11 30.90 31.00 30.50 30.50 0.1M
2023-09-08 30.90 30.90 30.90 30.90 0.0M
2023-09-07 31.75 31.75 31.50 31.50 0.0M
2023-09-06 32.40 32.55 30.15 32.15 0.4M
2023-09-05 30.30 31.00 30.30 31.00 0.1M
2023-09-04 28.60 29.55 28.40 29.55 0.1M
2023-09-01 27.70 28.55 27.00 28.15 0.1M
2023-08-31 27.90 27.90 26.85 27.20 0.0M
2023-08-30 27.80 27.85 27.00 27.60 0.1M
2023-08-29 26.30 27.40 26.10 27.30 0.1M
2023-08-28 26.55 27.00 26.40 26.45 0.0M
2023-08-25 27.75 27.75 26.20 26.80 0.0M
2023-08-24 26.65 28.15 26.65 27.25 0.0M
2023-08-23 27.40 27.65 26.30 27.25 0.0M
2023-08-22 25.65 27.00 25.65 26.80 0.0M
2023-08-21 26.70 26.95 25.75 26.50 0.1M
2023-08-18 26.90 26.90 26.10 26.15 0.0M
2023-08-17 26.45 27.00 26.25 26.35 0.0M
2023-08-16 26.05 26.50 26.05 26.10 0.0M
2023-08-14 27.80 27.80 26.65 26.85 0.1M
2023-08-11 27.65 29.00 27.65 27.90 0.0M
2023-08-10 29.40 29.40 28.25 28.50 0.0M
2023-08-09 29.90 29.90 28.75 29.40 0.0M
2023-08-08 30.00 30.50 29.25 29.70 0.1M
2023-08-07 30.35 30.60 29.20 29.55 0.1M
2023-08-04 28.75 29.75 28.75 29.75 0.1M
2023-08-03 27.10 28.75 27.10 28.35 0.0M
2023-08-02 27.40 28.00 27.00 27.50 0.0M
2023-08-01 27.90 28.20 27.00 27.65 0.0M
2023-07-31 28.00 28.00 27.15 27.40 0.0M
2023-07-28 27.90 28.00 27.45 27.90 0.0M
2023-07-27 28.40 28.40 27.25 27.95 0.0M
2023-07-26 28.15 29.20 27.60 27.95 0.0M
2023-07-25 27.45 28.50 27.25 27.85 0.0M
2023-07-24 28.20 28.20 27.20 27.40 0.0M
2023-07-21 28.30 28.45 27.20 27.60 0.0M
2023-07-20 27.60 28.65 27.55 28.20 0.0M
2023-07-19 28.20 28.25 27.10 27.95 0.0M
2023-07-18 28.70 28.70 27.30 27.60 0.0M
2023-07-17 28.00 28.50 27.95 28.15 0.0M
2023-07-14 28.15 28.85 28.00 28.20 0.0M
2023-07-13 28.05 29.20 28.00 28.30 0.1M
2023-07-12 28.10 29.25 28.00 28.15 0.0M
2023-07-11 28.30 29.30 28.30 28.75 0.0M
2023-07-10 29.30 29.50 28.10 28.65 0.0M
2023-07-07 28.60 29.70 28.40 29.30 0.0M
2023-07-06 29.00 29.55 28.50 28.70 0.0M
2023-07-05 29.50 29.50 28.80 29.00 0.0M
2023-07-04 29.05 29.50 28.50 29.20 0.0M
2023-07-03 29.75 30.70 28.35 29.00 0.1M
2023-06-30 28.35 30.00 28.35 29.75 0.1M
2023-06-28 28.95 29.85 28.40 28.90 0.0M
2023-06-27 27.50 28.95 27.50 28.95 0.1M
2023-06-26 28.10 28.30 26.80 27.60 0.0M
2023-06-23 28.90 28.90 27.65 28.20 0.0M
2023-06-22 30.40 30.40 29.10 29.10 0.1M
2023-06-21 31.90 32.10 30.45 30.60 0.1M
2023-06-20 31.50 32.20 31.05 31.40 0.1M
2023-06-19 29.85 32.45 29.80 31.50 0.4M
2023-06-16 27.55 30.00 27.55 29.80 0.3M
2023-06-15 26.30 27.90 26.30 27.55 0.2M
2023-06-14 26.55 26.70 26.25 26.30 0.0M
2023-06-13 27.20 27.50 25.35 26.65 0.2M
2023-06-12 27.20 27.20 26.50 26.75 0.1M
2023-06-09 26.70 27.80 26.55 27.05 0.2M
2023-06-08 25.80 27.05 24.50 26.90 0.4M
2023-06-07 24.30 25.00 24.10 24.60 0.1M
2023-06-06 24.00 24.35 22.65 23.80 0.1M
2023-06-05 22.15 23.25 22.10 23.25 0.1M
2023-06-02 22.00 22.45 22.00 22.15 0.0M
2023-06-01 22.00 22.50 21.65 22.00 0.0M
2023-05-31 21.85 22.00 21.55 21.80 0.0M
2023-05-30 21.10 22.45 21.10 21.85 0.0M
2023-05-29 21.40 22.00 20.90 21.40 0.1M
2023-05-26 22.30 22.95 21.65 21.85 0.1M
2023-05-25 22.00 22.55 21.85 22.10 0.0M
2023-05-24 22.10 22.90 21.80 21.90 0.0M
2023-05-23 22.25 22.55 21.45 22.10 0.0M
2023-05-22 23.00 23.00 22.10 22.25 0.0M
2023-05-19 23.50 23.50 22.30 22.40 0.0M
2023-05-18 22.60 23.30 22.15 23.00 0.0M
2023-05-17 23.30 23.45 22.60 22.80 0.0M
2023-05-16 23.75 24.05 23.20 23.20 0.0M
2023-05-15 23.85 24.25 22.65 23.45 0.0M
2023-05-12 23.75 23.80 22.90 23.25 0.0M
2023-05-11 23.55 24.90 23.20 23.60 0.0M
2023-05-10 23.60 25.00 23.60 24.25 0.0M
2023-05-09 24.35 25.20 23.65 24.60 0.1M
2023-05-08 23.50 24.05 22.25 24.00 0.1M
2023-05-05 23.00 23.35 22.50 22.95 0.0M
2023-05-04 22.55 23.00 22.05 22.85 0.0M
2023-05-03 22.85 23.00 22.25 22.55 0.0M
2023-05-02 22.85 23.15 22.35 22.60 0.0M
2023-04-28 22.00 22.60 21.85 22.30 0.0M
2023-04-27 22.55 22.80 21.50 22.15 0.0M
2023-04-26 22.30 22.90 21.70 21.95 0.0M
2023-04-25 22.35 22.50 21.30 22.30 0.0M
2023-04-24 21.60 22.40 21.00 21.85 0.0M
2023-04-21 21.40 21.80 21.15 21.45 0.0M
2023-04-20 22.25 22.75 21.35 21.35 0.1M
2023-04-19 22.10 22.95 22.10 22.45 0.0M
2023-04-18 22.80 22.95 22.15 22.50 0.0M
2023-04-17 22.70 23.00 22.00 22.55 0.0M
2023-04-13 22.20 22.95 21.65 22.25 0.1M
2023-04-12 23.00 23.00 21.90 22.10 0.1M
2023-04-11 23.00 23.30 22.15 22.85 0.1M
2023-04-10 21.65 23.65 21.40 22.65 0.1M
2023-04-06 21.35 21.80 20.60 21.35 0.1M
2023-04-05 20.90 21.50 19.90 20.85 0.2M
2023-04-03 17.20 20.25 17.10 19.90 0.2M
2023-03-31 18.35 18.80 16.05 16.90 0.2M
2023-03-29 17.70 18.85 17.70 17.95 0.1M
2023-03-28 18.50 18.70 17.50 17.70 0.1M
2023-03-27 20.00 20.00 17.70 18.30 0.1M
2023-03-24 20.15 20.85 19.60 19.80 0.1M
2023-03-23 20.65 21.55 20.05 20.35 0.1M
2023-03-22 21.00 21.35 20.10 20.55 0.1M
2023-03-21 21.45 21.50 20.75 20.85 0.0M
2023-03-20 21.30 21.70 20.60 20.95 0.0M
2023-03-17 22.45 22.45 20.35 21.45 0.1M
2023-03-16 22.35 22.50 21.80 21.95 0.0M
2023-03-15 22.70 22.70 22.00 22.35 0.0M
2023-03-14 22.50 22.70 21.85 22.20 0.0M
2023-03-13 23.50 23.65 22.30 22.40 0.1M
2023-03-10 22.45 23.65 22.25 23.00 0.0M
2023-03-09 23.30 23.55 22.70 22.95 0.1M
2023-03-08 22.65 23.00 22.20 22.80 0.0M
2023-03-06 23.00 23.10 22.10 22.65 0.1M
2023-03-03 22.50 22.90 22.20 22.55 0.1M
2023-03-02 22.85 23.30 21.90 22.25 0.1M
2023-03-01 22.50 23.00 21.90 22.85 0.1M
2023-02-28 22.35 23.95 21.55 22.55 0.2M
2023-02-27 20.85 22.80 20.15 21.90 0.2M
2023-02-24 21.95 21.95 20.05 20.45 0.2M
2023-02-23 22.55 23.10 21.10 21.55 0.1M
2023-02-22 24.90 25.00 22.50 22.90 0.1M
2023-02-21 25.40 25.80 24.90 25.05 0.0M
2023-02-20 26.20 26.30 25.20 25.60 0.1M
2023-02-17 26.10 26.70 25.55 25.65 0.1M
2023-02-16 25.95 26.85 25.80 26.30 0.1M
2023-02-15 27.00 28.00 25.10 25.95 0.2M
2023-02-14 29.00 29.60 28.50 28.70 0.0M
2023-02-13 29.40 29.60 28.60 28.95 0.0M
2023-02-10 28.80 29.40 28.50 29.10 0.0M
2023-02-09 28.90 29.15 28.70 28.85 0.0M
2023-02-08 29.20 29.75 28.90 29.00 0.0M
2023-02-07 30.20 30.65 29.10 29.25 0.1M
2023-02-06 30.00 30.55 29.30 30.05 0.0M
2023-02-03 31.10 31.60 30.25 30.40 0.1M
2023-02-02 31.45 31.65 30.50 31.05 0.1M
2023-02-01 32.00 32.30 30.60 30.95 0.1M
2023-01-31 31.90 32.00 31.30 31.90 0.0M
2023-01-30 31.30 32.25 31.20 31.65 0.0M
2023-01-27 32.60 32.60 30.85 31.70 0.0M
2023-01-25 32.65 33.80 32.30 32.50 0.0M
2023-01-24 33.65 33.95 33.00 33.35 0.0M
2023-01-23 34.95 34.95 33.30 33.35 0.0M
2023-01-20 35.45 35.60 34.50 34.70 0.1M
2023-01-19 37.00 37.85 34.75 35.00 0.6M
2023-01-18 33.05 35.70 32.15 34.90 0.2M
2023-01-17 33.40 33.40 32.35 32.45 0.0M
2023-01-16 33.00 33.45 32.60 32.80 0.0M
2023-01-13 32.45 32.70 32.40 32.45 0.0M
2023-01-12 32.90 33.40 32.30 32.45 0.0M
2023-01-11 33.00 33.15 32.35 32.50 0.0M
2023-01-10 32.85 33.35 32.30 32.75 0.1M
2023-01-09 33.00 33.00 32.15 32.45 0.0M
2023-01-06 32.30 32.90 32.30 32.55 0.1M
2023-01-05 32.60 33.55 32.60 32.90 0.0M
2023-01-04 34.35 34.35 32.85 33.10 0.0M
2023-01-03 33.35 34.60 32.60 33.80 0.1M
2023-01-02 33.35 33.35 32.55 32.75 0.0M