Salzer Electronics Ltd

SALZ
🏛️ インド →
778.65
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
2021-12-31 209.80 209.80 185.35 188.90 0.0M
2021-12-30 195.00 195.00 183.05 185.00 0.0M
2021-12-29 190.00 192.65 184.45 188.20 0.0M
2021-12-28 194.00 194.00 186.65 190.75 0.0M
2021-12-27 184.00 188.25 181.95 184.45 0.0M
2021-12-24 185.95 188.05 183.10 184.85 0.0M
2021-12-23 187.65 188.05 184.90 185.20 0.0M
2021-12-22 180.95 187.55 180.75 185.75 0.0M
2021-12-21 175.65 183.10 172.20 179.25 0.0M
2021-12-20 188.00 190.70 171.10 173.90 0.0M
2021-12-17 201.00 201.00 193.80 195.30 0.0M
2021-12-16 214.00 214.00 200.70 200.95 0.0M
2021-12-15 203.95 204.00 199.85 200.85 0.0M
2021-12-14 210.00 210.00 201.90 202.50 0.0M
2021-12-13 206.20 211.95 204.05 206.50 0.0M
2021-12-10 208.00 210.55 202.50 204.20 0.0M
2021-12-09 199.00 214.05 198.20 207.90 0.0M
2021-12-08 201.70 207.25 200.90 205.65 0.0M
2021-12-07 196.00 205.00 196.00 204.05 0.0M
2021-12-06 205.85 209.80 196.70 199.45 0.0M
2021-12-03 203.00 211.00 203.00 207.15 0.0M
2021-12-02 197.90 208.05 197.90 204.10 0.0M
2021-12-01 190.05 203.00 190.05 198.05 0.0M
2021-11-30 205.00 211.45 196.00 199.20 0.0M
2021-11-29 209.35 214.70 201.05 203.45 0.0M
2021-11-26 218.80 223.50 209.30 211.35 0.0M
2021-11-25 221.00 234.15 220.15 221.20 0.0M
2021-11-24 214.50 231.50 214.05 219.95 0.1M
2021-11-23 204.00 215.25 198.15 214.50 0.0M
2021-11-22 212.00 218.75 200.90 204.70 0.0M
2021-11-18 213.00 223.60 209.40 212.60 0.0M
2021-11-17 200.85 225.00 200.20 215.50 0.1M
2021-11-16 199.55 206.75 198.90 201.05 0.0M
2021-11-15 207.55 208.05 197.25 200.05 0.0M
2021-11-12 216.60 220.00 205.00 207.55 0.1M
2021-11-11 202.00 219.50 202.00 216.90 0.1M
2021-11-10 199.00 207.70 193.00 199.45 0.0M
2021-11-09 199.90 208.05 195.80 197.40 0.1M
2021-11-08 180.00 206.90 177.00 202.90 0.1M
2021-11-04 182.95 184.00 179.85 180.50 0.0M
2021-11-03 165.80 188.05 159.85 181.50 0.2M
2021-11-02 159.60 169.60 157.45 160.80 0.0M
2021-11-01 159.55 159.75 156.50 157.15 0.0M
2021-10-29 157.10 158.00 154.65 155.30 0.0M
2021-10-28 156.90 158.00 155.35 157.10 0.0M
2021-10-27 155.25 159.30 155.05 156.95 0.0M
2021-10-26 146.60 157.15 146.60 155.90 0.0M
2021-10-25 168.00 168.00 151.55 152.50 0.0M
2021-10-22 159.15 161.55 155.55 156.90 0.0M
2021-10-21 158.90 160.70 156.50 158.60 0.0M
2021-10-20 163.80 164.00 157.00 158.50 0.0M
2021-10-19 164.50 168.00 161.00 161.80 0.0M
2021-10-18 166.00 168.00 162.25 163.50 0.0M
2021-10-14 168.60 170.20 164.80 165.70 0.0M
2021-10-13 166.90 169.80 164.60 164.90 0.0M
2021-10-12 165.85 167.95 164.30 166.90 0.0M
2021-10-11 161.25 171.90 161.25 165.15 0.0M
2021-10-08 169.80 172.05 168.00 169.15 0.0M
2021-10-07 169.90 173.40 169.00 170.20 0.0M
2021-10-06 171.85 173.35 166.45 168.20 0.0M
2021-10-05 171.60 176.00 169.10 172.15 0.0M
2021-10-04 166.00 173.50 163.55 170.95 0.0M
2021-10-01 159.00 168.90 159.00 165.40 0.0M
2021-09-30 158.05 163.00 156.60 161.30 0.0M
2021-09-29 155.95 160.00 155.00 157.95 0.0M
2021-09-28 163.15 163.55 155.60 157.25 0.0M
2021-09-27 159.25 164.00 158.60 159.65 0.0M
2021-09-24 163.00 163.00 158.00 158.95 0.0M
2021-09-23 165.00 167.00 162.00 162.25 0.0M
2021-09-22 153.00 168.05 152.50 164.45 0.0M
2021-09-21 155.00 155.30 150.10 153.10 0.0M
2021-09-20 155.15 159.80 152.00 153.80 0.0M
2021-09-17 162.45 162.45 156.35 158.20 0.0M
2021-09-16 158.10 163.00 158.10 160.50 0.0M
2021-09-15 165.00 165.00 159.60 161.40 0.0M
2021-09-14 156.60 163.55 156.60 160.35 0.0M
2021-09-13 167.15 167.30 159.05 160.35 0.0M
2021-09-09 164.70 171.25 164.70 166.20 0.0M
2021-09-08 166.60 166.80 162.35 163.60 0.0M
2021-09-07 169.00 169.70 163.90 164.70 0.0M
2021-09-06 169.80 172.75 161.90 169.80 0.1M
2021-09-03 167.00 174.80 164.15 167.60 0.1M
2021-09-02 150.00 152.65 150.00 151.10 0.0M
2021-09-01 150.15 152.20 147.70 148.45 0.0M
2021-08-31 152.25 152.70 147.60 148.55 0.0M
2021-08-30 151.90 154.90 147.30 152.55 0.0M
2021-08-27 152.80 152.80 148.00 149.35 0.0M
2021-08-26 147.40 154.75 146.00 152.55 0.0M
2021-08-25 148.00 149.05 145.95 147.80 0.0M
2021-08-24 142.50 147.10 142.50 146.30 0.0M
2021-08-23 151.55 151.65 138.30 139.15 0.0M
2021-08-20 149.80 152.70 148.35 149.40 0.0M
2021-08-18 158.90 160.00 152.00 152.25 0.0M
2021-08-17 163.40 165.70 157.30 158.60 0.0M
2021-08-16 169.80 169.80 161.95 163.60 0.0M
2021-08-13 165.65 171.40 164.90 167.30 0.0M
2021-08-12 162.95 171.00 162.95 166.30 0.0M
2021-08-11 164.90 164.90 155.30 162.60 0.0M
2021-08-10 173.00 176.20 160.00 164.90 0.0M
2021-08-09 171.25 177.30 167.00 174.20 0.0M
2021-08-06 171.00 175.25 169.80 171.00 0.0M
2021-08-05 177.10 177.10 167.90 170.60 0.0M
2021-08-04 181.00 184.00 172.85 173.60 0.0M
2021-08-03 187.50 187.50 179.75 180.95 0.0M
2021-08-02 177.00 189.60 174.05 185.20 0.1M
2021-07-30 176.50 181.00 172.50 173.40 0.0M
2021-07-29 164.00 183.35 164.00 176.50 0.0M
2021-07-28 170.75 174.25 164.45 167.15 0.0M
2021-07-27 173.85 177.70 171.00 173.20 0.0M
2021-07-26 173.25 176.80 172.35 173.00 0.0M
2021-07-23 178.15 180.60 171.75 172.90 0.0M
2021-07-22 173.10 182.90 173.10 176.90 0.0M
2021-07-20 182.00 183.10 172.10 175.75 0.0M
2021-07-19 186.00 186.00 173.65 179.40 0.1M
2021-07-16 177.70 184.00 176.00 177.10 0.0M
2021-07-15 184.00 184.00 175.30 176.55 0.0M
2021-07-14 186.10 187.00 179.60 183.00 0.0M
2021-07-13 173.70 184.60 173.60 183.10 0.1M
2021-07-12 172.90 176.80 170.20 171.90 0.1M
2021-07-09 167.65 168.25 163.30 165.55 0.0M
2021-07-08 162.00 167.75 158.35 162.50 0.0M
2021-07-07 164.00 169.10 162.30 163.50 0.0M
2021-07-06 164.00 169.45 163.30 165.85 0.0M
2021-07-05 164.00 164.15 159.25 162.35 0.0M
2021-07-02 163.00 164.00 159.00 160.30 0.0M
2021-07-01 164.90 165.00 158.50 163.00 0.0M
2021-06-30 162.20 165.40 160.75 162.10 0.0M
2021-06-29 157.95 162.00 157.95 160.80 0.0M
2021-06-28 158.00 160.05 155.85 156.10 0.0M
2021-06-25 161.00 161.00 156.85 157.85 0.0M
2021-06-24 161.60 162.00 157.65 158.40 0.0M
2021-06-23 156.50 160.50 153.70 158.00 0.0M
2021-06-22 156.90 156.90 150.30 152.95 0.0M
2021-06-21 144.90 153.35 142.35 149.70 0.0M
2021-06-18 150.00 153.25 140.45 145.75 0.0M
2021-06-17 153.00 160.15 145.00 148.55 0.0M
2021-06-16 163.80 163.80 152.00 154.65 0.0M
2021-06-15 170.00 174.00 157.55 160.55 0.1M
2021-06-14 165.00 174.95 155.45 169.70 0.1M
2021-06-11 168.00 174.50 162.80 164.80 0.2M
2021-06-10 157.15 158.00 151.00 156.55 0.0M
2021-06-09 153.10 159.35 150.10 151.80 0.0M
2021-06-08 154.75 154.90 150.65 152.00 0.0M
2021-06-07 150.05 158.35 148.45 152.75 0.0M
2021-06-04 153.30 153.40 146.90 148.55 0.0M
2021-06-03 156.90 159.80 149.00 151.50 0.1M
2021-06-02 144.00 162.40 140.50 156.75 0.2M
2021-06-01 143.50 144.35 137.75 142.90 0.0M
2021-05-31 139.00 143.70 135.10 139.25 0.0M
2021-05-28 134.50 139.15 129.00 137.30 0.0M
2021-05-27 136.80 136.80 132.00 132.60 0.0M
2021-05-26 136.00 140.50 136.00 136.85 0.0M
2021-05-25 132.00 138.40 129.10 136.00 0.0M
2021-05-24 128.00 132.50 128.00 130.45 0.0M
2021-05-21 130.00 132.00 128.10 128.95 0.0M
2021-05-20 130.30 130.75 128.15 128.55 0.0M
2021-05-19 130.30 133.85 129.50 130.20 0.0M
2021-05-18 134.00 135.50 130.70 131.65 0.0M
2021-05-17 128.50 134.30 127.35 129.20 0.1M
2021-05-14 123.00 126.00 122.35 123.00 0.0M
2021-05-12 122.50 124.65 122.50 123.15 0.0M
2021-05-11 120.75 126.55 119.10 121.95 0.0M
2021-05-10 122.10 122.10 118.60 120.90 0.0M
2021-05-07 123.10 124.40 120.50 120.85 0.0M
2021-05-06 121.60 121.60 118.00 120.55 0.0M
2021-05-05 123.50 127.45 121.95 122.45 0.0M
2021-05-04 122.20 129.90 121.80 122.25 0.0M
2021-05-03 119.70 123.00 118.10 119.35 0.0M
2021-04-30 122.85 126.00 118.00 119.80 0.0M
2021-04-29 123.60 129.00 119.40 119.80 0.0M
2021-04-28 120.55 129.00 120.50 122.55 0.0M
2021-04-27 125.80 125.80 119.00 119.20 0.0M
2021-04-26 119.60 127.00 119.55 120.80 0.0M
2021-04-23 121.95 127.00 118.90 119.35 0.0M
2021-04-22 118.30 120.00 116.90 119.70 0.0M
2021-04-20 121.00 121.30 116.80 118.35 0.0M
2021-04-19 110.15 122.40 110.15 119.60 0.0M
2021-04-16 122.55 124.90 120.25 120.65 0.0M
2021-04-15 121.45 122.35 121.10 121.85 0.0M
2021-04-13 122.05 128.00 120.55 122.95 0.0M
2021-04-12 129.60 129.60 121.50 121.70 0.0M
2021-04-09 128.70 130.50 127.55 128.00 0.0M
2021-04-08 129.00 130.90 127.50 128.70 0.0M
2021-04-07 125.75 131.95 124.60 129.20 0.0M
2021-04-06 124.15 126.00 123.20 123.45 0.0M
2021-04-05 127.10 127.10 122.10 123.15 0.0M
2021-04-01 126.10 128.15 124.45 127.85 0.0M
2021-03-31 128.00 129.35 121.40 122.10 0.0M
2021-03-30 131.85 131.85 125.55 126.85 0.0M
2021-03-26 123.95 133.95 123.45 130.55 0.0M
2021-03-25 122.60 122.70 117.40 120.75 0.0M
2021-03-24 126.05 127.50 115.20 122.25 0.0M
2021-03-23 127.15 127.90 124.00 124.40 0.0M
2021-03-22 127.00 127.00 124.50 125.40 0.0M
2021-03-19 120.25 126.05 118.60 123.95 0.0M
2021-03-18 126.45 127.00 120.30 121.70 0.0M
2021-03-17 130.20 130.90 122.95 124.00 0.0M
2021-03-16 132.05 134.50 129.10 130.10 0.0M
2021-03-15 134.70 134.70 127.20 128.75 0.0M
2021-03-12 150.10 150.10 132.10 133.30 0.1M
2021-03-10 125.00 144.00 122.05 144.00 0.1M
2021-03-09 119.70 121.30 115.00 120.00 0.0M
2021-03-08 122.10 122.10 118.30 119.25 0.0M
2021-03-05 123.00 126.35 118.35 119.05 0.0M
2021-03-04 122.35 124.25 120.10 122.05 0.0M
2021-03-03 125.00 125.45 121.35 122.30 0.0M
2021-03-02 124.70 125.75 119.60 125.00 0.0M
2021-03-01 120.15 124.00 120.00 121.65 0.0M
2021-02-26 118.10 119.20 116.40 118.30 0.0M
2021-02-25 117.15 117.95 115.00 116.05 0.0M
2021-02-24 116.00 118.55 116.00 117.30 0.0M
2021-02-23 112.15 117.55 112.15 112.70 0.0M
2021-02-22 118.10 118.50 113.25 114.40 0.0M
2021-02-19 121.50 122.40 116.10 117.30 0.0M
2021-02-18 121.00 123.55 120.45 121.70 0.0M
2021-02-17 121.90 122.55 121.00 121.05 0.0M
2021-02-16 125.00 125.00 121.15 122.65 0.0M
2021-02-15 121.10 127.00 121.10 123.25 0.0M
2021-02-12 120.90 121.35 119.70 121.20 0.0M
2021-02-11 121.45 122.75 118.25 118.50 0.0M
2021-02-10 123.85 123.85 119.05 119.35 0.0M
2021-02-09 122.00 127.70 119.80 120.40 0.0M
2021-02-08 127.85 127.85 121.00 123.70 0.0M
2021-02-05 128.00 132.00 121.50 122.45 0.0M
2021-02-04 118.00 132.15 118.00 128.95 0.0M
2021-02-03 119.85 124.90 118.30 123.05 0.0M
2021-02-02 117.00 120.00 115.45 118.10 0.0M
2021-02-01 113.45 116.10 112.70 115.05 0.0M
2021-01-29 117.35 117.90 114.30 114.65 0.0M
2021-01-28 112.00 116.25 111.00 115.20 0.0M
2021-01-27 120.05 120.80 109.50 111.60 0.0M
2021-01-25 123.95 129.60 120.20 121.10 0.0M
2021-01-22 125.90 125.90 123.10 123.95 0.0M
2021-01-21 127.50 129.90 122.75 124.75 0.0M
2021-01-20 128.00 130.00 126.85 128.05 0.0M
2021-01-19 127.25 129.90 125.00 127.95 0.0M
2021-01-18 128.90 130.50 125.25 125.90 0.0M
2021-01-15 129.10 132.10 128.00 130.60 0.0M
2021-01-14 125.00 132.00 122.75 130.80 0.0M
2021-01-13 131.00 131.00 125.50 126.65 0.0M
2021-01-12 127.90 129.90 125.60 128.20 0.0M
2021-01-11 130.90 132.00 127.00 127.90 0.0M
2021-01-08 130.15 135.00 128.20 130.60 0.0M
2021-01-07 132.60 134.00 129.20 130.35 0.0M
2021-01-06 130.70 136.15 127.70 131.70 0.0M
2021-01-05 132.00 132.35 129.10 129.95 0.0M
2021-01-04 129.95 136.70 128.00 131.90 0.0M
2021-01-01 128.00 131.00 128.00 129.00 0.0M