Megasoft Ltd (MSFT)

MSFT
🏛️ インド →
157.58
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
2022-12-30 33.75 33.75 32.50 32.55 0.1M
2022-12-29 32.50 33.00 32.05 32.70 0.0M
2022-12-28 32.30 33.50 32.30 33.10 0.0M
2022-12-27 33.40 33.65 31.65 33.15 0.1M
2022-12-26 30.50 32.80 29.60 32.80 0.1M
2022-12-23 30.35 32.50 29.60 29.85 0.2M
2022-12-22 33.50 34.00 32.00 32.85 0.1M
2022-12-21 34.95 35.10 32.90 33.80 0.2M
2022-12-20 36.60 36.95 34.15 34.35 0.2M
2022-12-19 35.55 36.00 34.50 35.50 0.1M
2022-12-16 35.45 36.30 34.00 34.90 0.1M
2022-12-15 35.00 36.40 34.70 35.45 0.1M
2022-12-14 36.00 36.00 34.35 34.60 0.1M
2022-12-13 33.85 36.80 33.80 35.65 0.1M
2022-12-12 35.00 35.00 34.30 34.50 0.0M
2022-12-09 36.10 36.10 34.80 35.00 0.1M
2022-12-08 36.65 37.10 35.60 35.95 0.1M
2022-12-07 36.90 37.30 36.50 36.65 0.1M
2022-12-06 37.00 37.50 36.20 36.60 0.0M
2022-12-05 36.90 37.00 36.20 36.25 0.0M
2022-12-02 36.90 37.30 36.60 36.80 0.0M
2022-12-01 36.70 37.35 36.40 36.75 0.1M
2022-11-30 36.50 37.90 36.25 37.00 0.1M
2022-11-29 38.00 38.55 37.00 37.15 0.0M
2022-11-28 36.80 38.40 36.50 38.00 0.1M
2022-11-25 37.70 37.70 36.30 36.80 0.0M
2022-11-24 36.05 37.20 36.00 36.75 0.1M
2022-11-23 37.70 37.70 36.00 36.35 0.0M
2022-11-22 37.05 37.50 35.95 36.30 0.1M
2022-11-21 36.10 37.65 35.90 36.30 0.1M
2022-11-18 37.50 37.50 36.20 37.40 0.3M
2022-11-17 34.00 35.75 33.90 35.75 0.0M
2022-11-16 36.00 36.00 34.00 34.05 0.1M
2022-11-15 36.15 36.90 35.20 35.30 0.1M
2022-11-14 37.70 38.45 36.30 36.90 0.0M
2022-11-11 37.65 39.00 37.30 37.70 0.1M
2022-11-10 37.80 39.80 37.80 38.35 0.0M
2022-11-09 37.55 39.10 37.55 38.45 0.1M
2022-11-07 39.15 40.40 38.10 38.25 0.1M
2022-11-04 40.85 41.35 39.15 39.60 0.1M
2022-11-03 41.25 42.45 39.50 40.85 1.1M
2022-11-02 37.80 38.60 37.10 38.60 0.2M
2022-11-01 32.60 35.10 32.05 35.10 0.2M
2022-10-31 32.95 33.00 31.80 31.95 0.0M
2022-10-28 31.70 32.85 31.50 32.60 0.1M
2022-10-27 34.30 34.30 31.05 31.70 0.2M
2022-10-25 33.80 34.75 33.30 33.60 0.1M
2022-10-24 34.05 35.00 34.00 34.60 0.0M
2022-10-21 35.35 35.35 33.40 33.95 0.1M
2022-10-20 34.45 35.30 33.90 34.65 0.1M
2022-10-19 34.85 35.35 32.95 34.45 0.1M
2022-10-18 35.00 35.55 34.40 34.80 0.1M
2022-10-17 36.00 36.00 34.60 35.15 0.0M
2022-10-14 36.00 36.70 35.25 35.55 0.1M
2022-10-13 36.55 36.75 34.20 34.80 0.1M
2022-10-12 37.80 37.80 35.10 36.40 0.1M
2022-10-11 37.90 38.05 36.00 36.65 0.1M
2022-10-10 37.20 37.90 36.50 37.50 0.1M
2022-10-07 36.00 37.80 36.00 37.80 0.1M
2022-10-06 37.00 37.80 35.50 36.00 0.1M
2022-10-04 37.15 38.30 35.20 36.60 0.1M
2022-10-03 38.30 38.30 35.55 37.05 0.1M
2022-09-30 35.20 37.25 35.20 37.25 0.1M
2022-09-29 38.65 38.65 35.50 35.50 0.1M
2022-09-28 37.80 38.90 37.00 37.35 0.1M
2022-09-27 39.75 39.75 37.50 37.85 0.1M
2022-09-26 39.15 39.45 37.50 38.20 0.1M
2022-09-23 38.40 40.00 38.35 39.45 0.1M
2022-09-22 40.00 40.50 38.10 38.60 0.1M
2022-09-21 40.00 40.95 38.60 39.00 0.1M
2022-09-20 39.50 41.40 39.00 40.25 0.2M
2022-09-19 40.60 40.95 39.10 39.50 0.1M
2022-09-16 41.80 41.80 39.30 40.20 0.1M
2022-09-15 41.80 42.60 41.15 41.35 0.1M
2022-09-14 41.25 42.50 40.50 41.20 0.1M
2022-09-13 43.30 43.85 41.30 41.65 0.1M
2022-09-12 43.20 43.85 42.20 43.15 0.1M
2022-09-09 41.70 43.05 41.30 42.00 0.2M
2022-09-08 39.05 41.00 38.10 41.00 0.2M
2022-09-07 39.00 39.50 38.15 39.05 0.1M
2022-09-06 39.50 40.70 38.60 39.00 0.1M
2022-09-05 40.00 40.00 38.50 39.20 0.1M
2022-09-02 38.95 39.75 38.50 38.80 0.1M
2022-09-01 38.80 39.25 38.00 38.55 0.1M
2022-08-30 36.90 39.15 35.70 38.90 0.2M
2022-08-29 38.95 39.90 37.30 37.30 0.6M
2022-08-26 40.40 41.25 39.00 39.25 0.1M
2022-08-25 40.75 40.75 39.50 39.80 0.0M
2022-08-24 41.30 42.50 39.10 40.50 0.1M
2022-08-23 39.70 40.95 39.00 40.50 0.0M
2022-08-22 41.40 42.00 39.10 39.60 0.0M
2022-08-19 39.20 40.60 38.50 40.55 0.1M
2022-08-18 40.25 40.60 38.25 38.70 0.1M
2022-08-17 39.75 40.35 38.25 40.20 0.0M
2022-08-16 39.90 40.80 38.10 39.55 0.0M
2022-08-12 41.15 41.20 38.95 39.90 0.1M
2022-08-11 43.20 43.20 39.95 40.80 0.1M
2022-08-10 42.00 43.50 41.75 42.05 0.1M
2022-08-08 43.60 44.35 42.00 42.95 0.1M
2022-08-05 45.80 45.80 42.65 43.90 0.1M
2022-08-04 46.00 46.00 44.05 44.85 0.1M
2022-08-03 47.00 47.10 44.60 44.95 0.1M
2022-08-02 46.50 47.25 44.25 46.45 0.1M
2022-08-01 45.95 46.50 45.10 46.20 0.1M
2022-07-29 43.50 45.50 43.20 44.65 0.1M
2022-07-28 43.00 44.95 43.00 44.30 0.0M
2022-07-27 44.25 44.25 42.00 43.05 0.1M
2022-07-26 45.00 45.00 43.10 43.25 0.1M
2022-07-25 47.10 47.10 44.00 44.15 0.1M
2022-07-22 47.50 49.00 45.45 45.80 0.2M
2022-07-21 47.30 47.55 44.30 46.90 0.2M
2022-07-20 47.75 47.75 45.60 46.60 0.5M
2022-07-19 45.50 45.50 45.50 45.50 0.0M
2022-07-18 43.35 43.35 43.35 43.35 0.0M
2022-07-15 40.00 41.30 40.00 41.30 0.2M
2022-07-14 42.95 42.95 38.95 39.35 0.2M
2022-07-13 40.95 40.95 40.95 40.95 0.0M
2022-07-12 38.25 39.00 38.25 39.00 0.0M
2022-07-11 35.60 37.15 35.45 37.15 0.1M
2022-07-08 36.60 36.60 35.00 35.40 0.1M
2022-07-07 36.60 36.60 35.35 35.90 0.0M
2022-07-06 35.55 36.40 34.90 35.95 0.1M
2022-07-05 35.25 36.55 35.15 35.55 0.0M
2022-07-04 35.20 36.95 34.65 35.35 0.1M
2022-07-01 37.90 37.90 35.20 35.45 0.1M
2022-06-30 38.95 38.95 36.55 36.75 0.1M
2022-06-29 37.55 38.70 37.45 38.30 0.1M
2022-06-28 39.50 39.50 37.20 38.55 0.1M
2022-06-27 39.50 40.50 38.75 39.00 0.1M
2022-06-24 38.85 38.95 37.80 38.70 0.1M
2022-06-23 36.75 38.25 36.75 37.95 0.0M
2022-06-22 38.05 38.35 36.35 36.70 0.1M
2022-06-21 37.35 38.10 35.70 38.05 0.1M
2022-06-20 37.30 38.30 36.30 36.30 0.1M
2022-06-17 39.50 39.50 38.20 38.20 0.2M
2022-06-16 42.50 42.50 39.05 40.20 0.2M
2022-06-15 42.50 43.00 40.35 41.10 0.1M
2022-06-14 42.05 43.10 40.25 41.95 0.1M
2022-06-13 44.00 44.00 41.40 42.05 0.2M
2022-06-10 44.70 44.95 42.65 43.55 0.1M
2022-06-09 46.30 46.45 42.75 44.55 0.2M
2022-06-08 47.20 48.55 44.50 45.00 0.2M
2022-06-07 46.50 47.75 46.00 46.25 0.1M
2022-06-06 48.95 49.35 46.45 46.90 0.1M
2022-06-03 52.90 52.90 48.70 48.70 0.2M
2022-06-02 48.80 52.30 48.50 51.25 0.2M
2022-06-01 51.00 51.20 47.65 49.85 0.3M
2022-05-31 47.00 48.80 44.55 48.80 0.2M
2022-05-30 45.20 46.50 44.90 46.50 0.2M
2022-05-27 43.10 45.00 42.80 44.30 0.1M
2022-05-26 41.60 44.00 41.60 43.05 0.1M
2022-05-25 44.00 45.95 42.50 42.75 0.0M
2022-05-24 44.50 46.00 43.55 44.35 0.0M
2022-05-23 46.90 47.00 44.50 45.00 0.0M
2022-05-20 45.00 45.80 44.50 45.60 0.1M
2022-05-19 42.10 44.20 42.10 43.70 0.1M
2022-05-18 45.25 45.85 43.20 43.65 0.2M
2022-05-17 43.20 45.35 43.20 45.05 0.1M
2022-05-16 43.75 45.00 41.50 43.20 0.1M
2022-05-13 46.40 46.50 42.20 42.90 0.2M
2022-05-12 42.60 45.30 42.60 44.40 0.1M
2022-05-11 46.70 46.70 42.95 44.10 0.2M
2022-05-10 45.50 47.65 44.60 45.20 0.2M
2022-05-09 45.00 47.95 43.65 45.40 0.3M
2022-05-06 48.55 48.55 44.75 45.70 0.2M
2022-05-05 48.00 49.00 47.00 47.10 0.1M
2022-05-04 46.50 47.80 46.00 46.95 0.2M
2022-05-02 47.40 49.15 45.00 45.55 0.1M
2022-04-29 51.20 51.30 46.80 46.85 0.4M
2022-04-28 49.20 49.25 48.10 49.25 0.1M
2022-04-27 48.65 48.65 46.55 46.95 0.2M
2022-04-26 48.00 51.40 48.00 48.85 0.3M
2022-04-25 52.90 52.90 50.35 50.35 0.2M
2022-04-22 51.50 54.00 51.50 52.95 0.1M
2022-04-21 54.10 55.00 52.00 52.55 0.1M
2022-04-20 54.20 55.80 52.50 53.35 0.1M
2022-04-19 54.30 56.25 53.50 54.30 0.3M
2022-04-18 52.00 54.70 50.50 53.60 0.2M
2022-04-13 54.55 55.95 52.25 52.30 0.2M
2022-04-12 57.00 59.30 54.65 54.95 0.3M
2022-04-11 57.95 60.00 54.55 57.50 0.2M
2022-04-08 60.30 60.30 56.20 57.30 0.2M
2022-04-07 60.35 60.35 58.00 59.15 0.4M
2022-04-06 54.40 57.50 52.80 57.50 0.2M
2022-04-05 52.50 56.20 52.50 54.80 1.1M
2022-04-04 56.70 56.70 53.20 55.25 0.6M
2022-04-01 54.00 54.00 54.00 54.00 0.1M
2022-03-31 51.45 51.45 50.25 51.45 0.1M
2022-03-30 45.80 49.00 45.80 49.00 0.8M
2022-03-29 47.10 50.00 46.05 46.70 0.5M
2022-03-28 48.10 51.70 46.85 47.90 0.5M
2022-03-25 52.20 52.20 49.00 49.25 0.7M
2022-03-24 52.00 53.50 50.05 50.50 1.0M
2022-03-23 52.00 52.65 51.90 52.65 0.1M
2022-03-22 48.00 50.85 48.00 50.15 0.5M
2022-03-21 51.50 54.45 50.05 50.25 0.1M
2022-03-17 54.50 54.50 51.50 52.65 0.2M
2022-03-16 53.45 54.50 52.30 53.10 0.2M
2022-03-15 55.00 55.00 51.10 52.50 0.3M
2022-03-14 52.20 52.40 50.05 52.40 0.1M
2022-03-11 49.00 49.95 48.00 49.95 0.2M
2022-03-10 47.60 47.60 47.60 47.60 0.1M
2022-03-09 41.10 45.35 41.10 45.35 0.1M
2022-03-08 43.20 45.90 43.20 43.20 0.2M
2022-03-07 46.80 46.80 45.45 45.45 0.1M
2022-03-04 46.90 47.80 46.30 47.80 0.2M
2022-03-03 45.55 45.55 45.50 45.55 0.1M
2022-03-02 40.90 43.40 40.25 43.40 0.2M
2022-02-28 39.00 42.15 38.55 41.35 0.4M
2022-02-25 40.40 42.40 40.35 40.55 0.6M
2022-02-24 43.40 43.40 42.45 42.45 0.0M
2022-02-23 43.80 47.25 43.40 44.65 0.2M
2022-02-22 45.60 46.50 45.60 45.60 0.1M
2022-02-21 49.00 49.90 47.95 47.95 0.2M
2022-02-18 50.75 53.00 50.35 50.45 0.1M
2022-02-17 52.20 55.45 52.20 53.00 0.1M
2022-02-16 55.50 57.35 52.15 52.85 0.3M
2022-02-15 53.50 56.25 53.45 54.85 0.3M
2022-02-14 56.35 58.20 56.25 56.25 0.2M
2022-02-11 60.00 60.50 58.90 59.20 0.2M
2022-02-10 60.40 62.90 60.00 62.00 0.2M
2022-02-09 61.75 61.75 57.60 61.30 0.2M
2022-02-08 58.95 60.80 55.10 59.65 0.4M
2022-02-07 61.65 63.00 57.20 57.95 0.3M
2022-02-04 60.10 63.90 59.60 60.15 0.3M
2022-02-03 65.00 67.35 62.50 62.65 0.4M
2022-02-02 66.50 69.70 65.00 65.75 0.2M
2022-02-01 69.90 72.90 68.25 68.30 0.2M
2022-01-31 69.50 74.55 67.45 71.80 0.4M
2022-01-28 70.90 72.90 68.50 71.00 0.4M
2022-01-27 62.85 69.45 62.85 69.45 0.6M
2022-01-25 66.15 66.15 66.15 66.15 0.1M
2022-01-24 70.10 71.75 69.60 69.60 0.2M
2022-01-21 75.50 75.50 72.00 73.25 1.3M
2022-01-20 71.95 71.95 71.95 71.95 0.2M
2022-01-19 68.55 68.55 68.00 68.55 0.3M
2022-01-18 65.30 65.30 63.45 65.30 0.7M
2022-01-17 56.30 62.20 56.30 62.20 0.7M
2022-01-14 59.25 59.25 59.25 59.25 0.1M
2022-01-13 62.35 62.35 62.35 62.35 0.1M
2022-01-12 65.60 67.70 65.60 65.60 0.3M
2022-01-11 72.65 73.40 69.05 69.05 0.4M
2022-01-10 72.00 77.95 71.25 72.65 1.1M
2022-01-07 80.00 80.70 74.95 74.95 0.4M
2022-01-06 76.90 82.50 76.90 78.85 0.7M
2022-01-05 87.75 87.75 80.90 80.90 0.9M
2022-01-04 85.00 85.15 81.10 85.15 1.1M
2022-01-03 73.40 81.10 73.40 81.10 1.3M