Shivam Autotech Ltd (SHAU)

SHAU
🏛️ インド →
31.73
最終更新: 2025-10-03
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
09:07 31.75 31.75 31.75 31.75 0.8K
09:15 31.72 31.72 31.71 31.71 0.0K
09:16 31.41 31.41 31.41 31.41 0.3K
09:17 31.78 31.78 31.40 31.40 2.8K
09:18 31.41 31.54 31.41 31.54 0.3K
09:19 31.47 31.47 31.44 31.44 0.2K
09:20 31.40 31.40 31.40 31.40 0.3K
09:21 31.40 31.40 31.40 31.40 0.1K
09:24 31.48 31.48 31.48 31.48 0.5K
09:25 31.56 31.56 31.56 31.56 0.0K
09:27 31.58 31.58 31.58 31.58 0.0K
09:28 31.58 31.58 31.58 31.58 0.0K
09:31 31.56 31.56 31.55 31.55 0.3K
09:32 31.14 31.37 31.14 31.37 2.1K
09:33 31.43 31.43 31.43 31.43 0.3K
09:35 31.47 31.61 31.47 31.61 0.1K
09:36 31.61 31.61 31.61 31.61 0.1K
09:37 31.68 31.68 31.68 31.68 1.0K
09:38 31.78 31.78 31.78 31.78 0.0K
09:42 31.63 31.63 31.63 31.63 0.1K
09:44 31.56 31.56 31.56 31.56 0.2K
09:46 31.54 31.54 31.54 31.54 0.3K
09:49 31.51 31.54 31.51 31.54 0.1K
09:59 31.54 31.54 31.54 31.54 0.0K
10:01 31.61 31.77 31.61 31.77 1.0K
10:02 31.61 31.61 31.61 31.61 0.1K
10:04 31.56 31.56 31.56 31.56 0.2K
10:05 31.50 31.50 31.40 31.40 1.0K
10:06 31.25 31.25 31.20 31.22 3.4K
10:07 31.21 31.21 31.14 31.14 1.4K
10:08 31.16 31.26 31.16 31.26 0.4K
10:10 31.25 31.25 31.25 31.25 0.0K
10:11 31.25 31.25 31.15 31.16 0.7K
10:19 31.39 31.39 31.39 31.39 0.2K
10:25 31.47 31.47 31.47 31.47 0.0K
10:28 31.17 31.17 31.17 31.17 0.0K
10:30 31.24 31.24 31.24 31.24 0.0K
10:31 31.31 31.31 31.31 31.31 0.3K
10:42 31.29 31.29 31.29 31.29 0.1K
10:52 31.24 31.24 31.24 31.24 0.1K
11:01 31.21 31.21 31.21 31.21 0.1K
11:03 31.21 31.21 31.21 31.21 0.0K
11:06 31.21 31.21 31.21 31.21 0.0K
11:09 31.20 31.20 31.20 31.20 0.0K
11:10 31.15 31.15 31.05 31.05 1.1K
11:11 31.05 31.05 31.02 31.02 0.9K
11:12 30.85 30.95 30.85 30.95 1.0K
11:15 30.90 30.90 30.90 30.90 0.0K
11:19 30.90 30.90 30.90 30.90 0.1K
11:20 31.00 31.00 31.00 31.00 0.0K
11:22 31.05 31.05 31.05 31.05 0.0K
11:23 31.13 31.13 31.13 31.13 0.0K
11:28 31.05 31.05 31.05 31.05 0.0K
11:30 31.14 31.14 31.14 31.14 0.1K
11:33 31.25 31.25 31.25 31.25 0.1K
11:34 31.35 31.35 31.33 31.33 1.5K
11:35 31.38 31.38 31.38 31.38 0.0K
11:39 31.31 31.31 31.30 31.30 0.1K
11:40 31.31 31.31 31.31 31.31 0.0K
11:41 31.30 31.30 31.30 31.30 0.0K
11:44 31.38 31.38 31.38 31.38 0.0K
11:45 31.40 31.40 31.30 31.30 1.1K
11:46 31.38 31.38 31.38 31.38 0.0K
12:01 31.37 31.37 31.37 31.37 0.0K
12:13 31.27 31.27 31.27 31.27 1.0K
12:14 31.00 31.25 31.00 31.25 4.7K
12:15 31.10 31.10 31.10 31.10 1.0K
12:17 31.29 31.47 31.29 31.47 1.2K
12:18 31.47 31.47 31.46 31.46 0.3K
12:19 31.19 31.19 31.19 31.19 0.4K
12:21 31.21 31.21 31.21 31.21 0.0K
12:24 31.21 31.21 31.21 31.21 0.0K
12:27 31.12 31.12 31.12 31.12 0.1K
12:28 31.12 31.12 31.12 31.12 0.0K
12:31 31.23 31.23 31.23 31.23 0.3K
12:41 31.23 31.23 31.23 31.23 0.0K
12:43 31.23 31.23 31.23 31.23 0.0K
12:47 31.26 31.26 31.26 31.26 0.0K
12:54 31.15 31.15 31.15 31.15 0.0K
12:55 31.23 31.23 31.23 31.23 0.0K
13:00 31.23 31.23 31.23 31.23 0.0K
13:09 31.22 31.22 31.22 31.22 0.0K
13:17 31.22 31.22 31.22 31.22 0.0K
13:20 31.23 31.23 31.23 31.23 0.0K
13:28 31.23 31.23 31.23 31.23 0.5K
13:29 31.23 31.23 31.23 31.23 0.0K
13:34 31.30 31.30 31.30 31.30 0.0K
13:37 31.23 31.23 31.22 31.22 0.1K
13:38 31.21 31.21 31.21 31.21 0.0K
13:43 31.30 31.37 31.30 31.37 0.8K
13:53 31.30 31.30 31.30 31.30 0.4K
14:04 31.36 31.36 31.36 31.36 0.0K
14:05 31.37 31.37 31.37 31.37 0.0K
14:11 31.37 31.37 31.37 31.37 0.0K
14:25 31.39 31.39 31.32 31.32 0.0K
14:31 31.40 31.40 31.40 31.40 0.2K
14:37 31.50 31.50 31.50 31.50 2.7K
14:38 31.54 31.54 31.54 31.54 0.0K
14:39 31.50 31.50 31.50 31.50 0.0K
14:40 31.50 31.50 31.50 31.50 0.3K
14:41 31.51 31.51 31.51 31.51 0.0K
14:46 31.55 31.55 31.50 31.50 0.3K
14:47 31.50 31.50 31.50 31.50 0.1K
14:48 31.54 31.55 31.54 31.55 0.2K
14:49 31.60 31.63 31.60 31.63 0.2K
14:50 31.65 31.65 31.65 31.65 0.0K
14:51 31.63 31.63 31.63 31.63 0.1K
14:54 31.63 31.68 31.63 31.68 0.3K
14:55 31.74 31.74 31.68 31.69 0.0K
14:57 31.73 31.73 31.73 31.73 0.0K
15:01 31.70 31.72 31.70 31.72 0.1K
15:02 31.72 31.75 31.71 31.75 1.2K
15:03 31.75 31.78 31.75 31.78 0.1K
15:04 31.79 31.80 31.79 31.80 0.2K
15:05 31.81 31.81 31.81 31.81 0.0K
15:06 31.81 31.81 31.81 31.81 0.0K
15:07 31.80 31.80 31.75 31.75 0.3K
15:08 31.75 31.75 31.75 31.75 0.0K
15:09 31.80 31.80 31.80 31.80 0.0K
15:10 31.80 31.81 31.80 31.81 0.3K
15:12 31.81 31.81 31.81 31.81 0.0K
15:13 31.84 31.84 31.84 31.84 0.1K
15:14 31.84 31.84 31.84 31.84 0.0K
15:16 31.67 31.76 31.67 31.76 2.5K
15:17 31.74 31.74 31.74 31.74 0.3K
15:20 31.55 31.84 31.55 31.84 0.2K
15:21 31.84 31.84 31.83 31.83 0.1K
15:23 31.83 31.83 31.80 31.80 0.3K
15:26 31.80 31.80 31.80 31.80 0.3K
15:27 31.55 31.55 31.55 31.55 0.4K
15:28 31.80 31.83 31.60 31.83 1.0K
15:29 31.26 31.69 31.26 31.69 12.7K
日付 始値 高値 安値 終値 出来高
2025-10-03 31.60 32.00 31.31 31.73 0.0M
2025-10-01 31.75 31.99 30.85 31.69 0.1M
2025-09-30 30.87 32.39 30.06 31.62 0.4M
2025-09-29 31.55 31.89 29.66 30.31 0.3M
2025-09-26 31.64 31.64 30.10 31.02 0.1M
2025-09-25 31.81 32.38 31.00 31.55 0.1M
2025-09-24 32.50 33.50 31.62 31.82 0.1M
2025-09-23 32.68 33.23 32.11 32.29 0.0M
2025-09-22 33.68 34.00 32.12 32.69 0.2M
2025-09-19 33.99 33.99 33.00 33.04 0.1M
2025-09-18 35.20 35.79 33.16 34.17 0.4M
2025-09-17 31.95 35.64 31.95 34.82 1.3M
2025-09-16 30.45 34.09 30.17 31.61 1.7M
2025-09-15 29.54 30.57 29.20 30.17 0.2M
2025-09-12 28.90 30.50 28.90 29.38 0.2M
2025-09-11 28.65 29.64 28.64 28.90 0.1M
2025-09-10 29.84 29.84 28.48 28.64 0.0M
2025-09-09 29.08 29.90 28.80 29.17 0.1M
2025-09-08 29.20 29.30 28.15 28.70 0.1M
2025-09-05 28.75 28.88 27.96 28.36 0.1M
2025-09-04 28.99 29.29 28.03 28.18 0.1M
2025-09-03 28.14 28.86 27.80 28.56 0.1M
2025-09-02 28.69 28.84 27.78 28.44 0.0M
2025-09-01 27.50 28.88 27.50 28.05 0.1M
2025-08-29 27.95 28.51 27.30 27.42 0.1M
2025-08-28 28.20 28.68 27.11 27.52 0.1M
2025-08-26 29.49 29.50 28.01 28.13 0.1M
2025-08-25 29.15 29.92 29.00 29.12 0.0M
2025-08-22 30.50 30.74 28.90 29.30 0.1M
2025-08-21 31.50 31.50 30.00 30.35 0.1M
2025-08-20 31.25 31.80 30.90 31.25 0.1M
2025-08-19 28.85 31.50 28.22 31.10 0.3M
2025-08-18 28.80 29.99 28.24 28.44 0.1M
2025-08-14 28.19 28.80 27.93 28.39 0.0M
2025-08-13 28.05 28.66 27.80 27.90 0.0M
2025-08-12 28.00 28.68 27.75 27.92 0.0M
2025-08-11 28.52 28.92 27.96 28.10 0.0M
2025-08-08 28.05 29.02 27.75 27.95 0.1M
2025-08-07 29.38 29.38 27.80 28.02 0.1M
2025-08-06 30.30 30.30 28.55 28.82 0.0M
2025-08-05 29.50 29.99 29.06 29.77 0.0M
2025-08-04 29.02 29.95 28.62 29.01 0.0M
2025-08-01 29.30 30.38 28.60 28.97 0.1M
2025-07-31 29.75 30.34 29.48 29.75 0.0M
2025-07-30 30.88 30.88 29.90 29.99 0.1M
2025-07-29 30.72 30.88 30.20 30.38 0.0M
2025-07-28 30.30 31.00 30.30 30.40 0.1M
2025-07-25 31.20 31.20 30.50 30.58 0.1M
2025-07-24 31.90 31.90 31.00 31.18 0.1M
2025-07-23 32.50 32.56 31.10 31.97 0.1M
2025-07-22 31.64 33.78 30.85 32.19 0.4M
2025-07-21 30.90 31.89 30.22 31.29 0.1M
2025-07-18 31.57 31.80 30.53 31.26 0.1M
2025-07-17 30.05 32.50 30.05 30.66 0.4M
2025-07-16 30.10 30.70 30.10 30.24 0.0M
2025-07-15 30.40 30.70 30.00 30.18 0.1M
2025-07-14 30.62 31.00 30.12 30.38 0.0M
2025-07-11 31.20 31.30 30.50 30.62 0.0M
2025-07-10 31.50 31.50 30.60 30.97 0.0M
2025-07-09 31.44 31.99 30.50 31.25 0.2M
2025-07-08 30.64 31.18 30.50 30.64 0.0M
2025-07-07 30.38 31.28 30.06 30.92 0.1M
2025-07-04 31.50 31.50 30.25 30.38 0.1M
2025-07-03 31.26 31.67 30.32 30.51 0.1M
2025-07-02 31.63 31.79 30.04 30.69 0.1M
2025-07-01 32.32 32.70 31.05 31.48 0.1M
2025-06-30 32.68 33.35 32.00 32.31 0.1M
2025-06-27 32.47 32.47 31.62 32.12 0.1M
2025-06-26 30.61 32.87 30.61 32.17 0.2M
2025-06-25 30.62 31.29 30.62 30.91 0.0M
2025-06-24 31.31 31.66 30.25 30.60 0.1M
2025-06-23 30.94 30.94 29.66 30.54 0.0M
2025-06-20 30.18 31.47 30.00 30.19 0.0M
2025-06-19 31.45 31.45 30.00 30.18 0.1M
2025-06-18 32.98 32.98 30.11 30.41 0.1M
2025-06-17 32.67 32.67 31.60 31.70 0.0M
2025-06-16 31.70 32.83 31.70 32.25 0.0M
2025-06-13 32.25 32.49 31.53 32.18 0.1M
2025-06-12 33.59 34.44 31.30 32.37 0.1M
2025-06-11 32.83 34.80 32.83 33.59 0.2M
2025-06-10 33.16 33.79 32.40 32.76 0.1M
2025-06-09 33.28 33.99 32.40 33.15 0.1M
2025-06-06 32.00 33.00 31.91 32.06 0.1M
2025-06-05 32.40 33.18 30.90 31.73 0.1M
2025-06-04 33.26 33.51 31.62 32.15 0.1M
2025-06-03 33.45 34.64 32.72 33.57 0.2M
2025-06-02 32.45 33.50 31.61 33.14 0.2M
2025-05-30 33.68 33.85 31.80 32.26 0.2M
2025-05-29 31.05 35.10 30.60 33.52 0.9M
2025-05-28 30.85 31.39 29.96 30.61 0.1M
2025-05-27 30.57 30.70 30.03 30.28 0.0M
2025-05-26 30.62 31.79 30.32 30.57 0.1M
2025-05-23 29.36 30.85 29.36 30.62 0.1M
2025-05-22 31.25 31.25 29.80 30.14 0.1M
2025-05-21 30.90 31.22 29.72 30.74 0.1M
2025-05-20 31.05 32.45 30.40 30.45 0.1M
2025-05-19 31.70 32.62 31.12 31.66 0.2M
2025-05-16 28.50 33.55 28.50 31.72 0.8M
2025-05-15 29.00 29.41 28.50 28.85 0.1M
2025-05-14 28.98 29.64 28.11 28.70 0.1M
2025-05-13 28.40 28.94 27.98 28.65 0.1M
2025-05-12 28.54 29.09 27.60 27.80 0.1M
2025-05-09 27.21 27.26 25.74 26.42 0.1M
2025-05-08 27.60 28.44 26.86 27.49 0.1M
2025-05-07 26.68 27.33 26.27 26.57 0.1M
2025-05-06 28.14 28.61 26.40 26.70 0.0M
2025-05-05 28.24 29.36 27.99 28.12 0.1M
2025-05-02 28.60 28.84 27.91 28.24 0.0M
2025-04-30 29.05 29.95 27.60 28.33 0.1M
2025-04-29 29.04 29.90 28.55 29.26 0.0M
2025-04-28 29.10 30.20 28.31 29.58 0.1M
2025-04-25 30.78 30.97 28.29 28.45 0.1M
2025-04-24 31.20 31.77 30.10 30.61 0.1M
2025-04-23 29.81 32.39 29.81 31.01 0.1M
2025-04-22 30.64 30.99 29.23 29.94 0.1M
2025-04-21 28.95 30.78 28.47 30.50 0.1M
2025-04-17 28.92 29.50 27.53 28.95 0.1M
2025-04-16 28.55 29.13 28.07 28.92 0.1M
2025-04-15 26.35 29.16 26.35 28.53 0.2M
2025-04-11 26.15 26.84 25.81 25.99 0.1M
2025-04-09 26.09 26.09 25.17 25.60 0.0M
2025-04-08 26.10 28.08 25.52 25.82 0.1M
2025-04-07 25.70 26.50 24.80 25.73 0.1M
2025-04-04 28.18 28.54 26.55 26.70 0.1M
2025-04-03 27.33 28.63 26.82 28.22 0.2M
2025-04-02 27.21 27.68 26.20 27.41 0.1M
2025-04-01 26.00 27.64 25.75 27.17 0.1M
2025-03-28 26.69 27.85 25.11 25.72 0.3M
2025-03-27 26.05 27.39 25.78 26.17 0.4M
2025-03-26 28.00 28.29 26.10 26.37 0.9M
2025-03-25 30.25 30.25 28.07 28.17 0.3M
2025-03-24 29.70 31.23 29.25 29.67 0.3M
2025-03-21 29.13 30.75 29.13 29.77 0.2M
2025-03-20 29.65 30.26 28.12 28.89 0.2M
2025-03-19 28.96 30.66 28.49 29.24 0.3M
2025-03-18 27.35 29.20 27.35 28.05 0.3M
2025-03-17 28.77 29.59 26.55 27.21 0.2M
2025-03-13 29.78 30.01 28.51 28.77 0.1M
2025-03-12 31.40 31.40 28.63 29.36 0.2M
2025-03-11 30.70 31.19 29.80 30.36 0.2M
2025-03-10 33.98 34.87 31.20 31.57 0.1M
2025-03-07 31.90 33.87 31.14 33.23 0.1M
2025-03-06 32.40 33.13 30.50 31.39 0.2M
2025-03-05 30.17 32.13 30.17 31.55 0.2M
2025-03-04 30.60 32.23 29.90 30.37 0.1M
2025-03-03 31.45 32.90 30.52 30.99 0.1M
2025-02-28 33.00 33.06 29.99 30.83 0.1M
2025-02-27 33.36 34.50 32.50 32.99 0.1M
2025-02-25 34.29 34.86 33.12 33.70 0.1M
2025-02-24 34.00 34.95 33.11 34.08 0.1M
2025-02-21 35.20 36.55 34.03 34.30 0.1M
2025-02-20 34.30 35.39 33.68 34.84 0.1M
2025-02-19 33.32 35.06 33.01 34.24 0.1M
2025-02-18 35.90 35.90 32.52 33.02 0.1M
2025-02-17 35.41 35.94 34.10 34.72 0.1M
2025-02-14 38.47 38.47 34.90 35.41 0.2M
2025-02-13 37.50 38.99 37.31 37.52 0.1M
2025-02-12 39.98 39.98 34.61 37.20 0.1M
2025-02-11 39.95 39.95 36.65 36.84 0.2M
2025-02-10 38.50 39.42 37.11 38.99 0.3M
2025-02-07 39.20 39.55 38.00 38.51 0.1M
2025-02-06 40.15 40.80 39.00 39.20 0.1M
2025-02-05 40.00 41.00 39.70 40.11 0.1M
2025-02-04 38.97 39.83 38.97 39.62 0.1M
2025-02-03 40.00 40.00 38.10 38.96 0.1M
2025-02-01 38.90 40.00 38.50 39.33 0.1M
2025-01-31 37.55 39.68 37.37 39.19 0.2M
2025-01-30 38.30 38.94 36.75 37.52 0.2M
2025-01-29 36.99 39.10 36.99 38.09 0.2M
2025-01-28 38.25 39.25 36.35 36.49 0.5M
2025-01-27 41.15 41.47 37.10 38.03 0.4M
2025-01-24 42.50 43.40 41.21 41.79 0.2M
2025-01-23 39.65 44.23 39.65 42.81 0.4M
2025-01-22 40.80 42.50 39.01 40.26 0.2M
2025-01-21 42.25 42.47 40.91 41.40 0.1M
2025-01-20 40.76 43.20 40.76 42.55 0.3M
2025-01-17 40.00 41.00 39.31 40.62 0.1M
2025-01-16 38.90 44.18 38.90 40.28 0.7M
2025-01-15 39.60 40.54 38.00 38.32 0.2M
2025-01-14 38.30 39.86 38.17 39.18 0.2M
2025-01-13 41.76 41.78 37.48 38.16 0.3M
2025-01-10 44.40 44.40 40.51 40.92 0.2M
2025-01-09 44.65 44.70 43.11 43.77 0.1M
2025-01-08 44.72 47.00 43.90 44.21 0.4M
2025-01-07 43.89 45.77 43.39 44.69 0.2M
2025-01-06 47.15 47.15 42.22 43.25 0.3M
2025-01-03 47.48 48.85 46.99 47.19 0.3M
2025-01-02 47.38 48.00 46.11 46.84 0.3M
2025-01-01 46.33 46.66 45.54 46.13 0.1M