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
2022-12-30 248.30 251.10 243.00 246.10 0.0M
2022-12-29 235.70 250.55 235.70 247.00 0.0M
2022-12-28 232.50 246.55 232.50 240.80 0.0M
2022-12-27 265.95 265.95 234.05 237.00 0.0M
2022-12-26 229.00 238.40 228.05 234.10 0.0M
2022-12-23 239.00 240.90 221.45 223.15 0.0M
2022-12-22 254.35 258.50 240.20 243.20 0.0M
2022-12-21 274.40 274.90 251.05 253.90 0.0M
2022-12-20 251.65 275.95 251.40 269.05 0.1M
2022-12-19 258.40 258.40 248.25 250.95 0.0M
2022-12-16 251.05 252.70 245.50 248.80 0.0M
2022-12-15 250.45 253.85 247.40 247.55 0.0M
2022-12-14 253.05 254.00 249.65 250.20 0.0M
2022-12-13 252.85 256.75 250.15 251.85 0.0M
2022-12-12 252.80 253.35 249.00 250.05 0.0M
2022-12-09 257.35 257.95 251.60 253.45 0.0M
2022-12-08 257.60 260.90 253.30 256.15 0.0M
2022-12-07 256.85 262.00 256.05 257.40 0.0M
2022-12-06 263.80 267.20 248.10 256.60 0.0M
2022-12-05 249.85 266.50 248.40 260.10 0.1M
2022-12-02 246.80 248.55 239.20 241.10 0.0M
2022-12-01 246.55 250.20 245.45 246.50 0.0M
2022-11-30 242.70 250.00 242.30 243.60 0.0M
2022-11-29 250.65 251.65 243.00 244.85 0.0M
2022-11-28 250.35 252.65 248.05 249.05 0.0M
2022-11-25 243.75 254.70 243.75 248.25 0.0M
2022-11-24 249.95 252.80 245.50 249.40 0.0M
2022-11-23 249.15 253.40 246.95 247.25 0.0M
2022-11-22 250.00 262.05 246.00 246.40 0.0M
2022-11-21 264.30 264.30 249.00 249.95 0.0M
2022-11-18 255.95 258.70 250.05 257.35 0.0M
2022-11-17 263.55 265.10 250.20 253.90 0.0M
2022-11-16 267.60 269.90 261.00 263.55 0.0M
2022-11-15 266.75 272.50 262.80 267.60 0.0M
2022-11-14 281.35 281.75 264.65 267.00 0.0M
2022-11-11 260.00 284.45 258.50 281.00 0.0M
2022-11-10 282.75 287.05 257.00 261.45 0.0M
2022-11-09 282.00 283.15 275.00 279.00 0.0M
2022-11-07 275.75 277.65 272.00 275.65 0.0M
2022-11-04 261.25 277.00 261.25 273.25 0.0M
2022-11-03 262.85 275.75 262.00 265.20 0.0M
2022-11-02 277.05 277.05 260.90 265.60 0.0M
2022-11-01 283.00 283.00 260.00 263.65 0.0M
2022-10-31 278.00 284.30 275.05 276.30 0.0M
2022-10-28 281.95 290.95 275.60 277.75 0.0M
2022-10-27 283.75 284.40 274.40 279.90 0.0M
2022-10-25 260.85 287.50 260.85 280.55 0.0M
2022-10-24 255.20 268.00 255.20 261.60 0.0M
2022-10-21 263.10 265.10 257.60 259.15 0.0M
2022-10-20 265.75 267.05 261.00 262.85 0.0M
2022-10-19 267.75 278.95 259.70 266.70 0.0M
2022-10-18 250.10 271.10 250.10 264.20 0.0M
2022-10-17 251.90 254.35 241.40 243.90 0.0M
2022-10-14 256.45 256.45 243.40 246.80 0.0M
2022-10-13 247.70 250.60 246.00 246.10 0.0M
2022-10-12 249.70 255.95 246.25 249.00 0.0M
2022-10-11 253.50 254.10 246.10 248.00 0.0M
2022-10-10 250.00 256.05 248.35 249.15 0.0M
2022-10-07 254.70 258.55 251.50 253.60 0.0M
2022-10-06 248.65 259.00 248.65 254.60 0.0M
2022-10-04 243.05 247.70 241.15 246.40 0.0M
2022-10-03 249.50 250.00 237.00 238.10 0.0M
2022-09-30 244.70 253.55 241.30 247.45 0.0M
2022-09-29 245.10 252.00 240.30 244.50 0.0M
2022-09-28 245.00 249.80 240.70 241.70 0.0M
2022-09-27 243.50 254.75 243.50 244.75 0.0M
2022-09-26 256.00 258.00 240.30 243.35 0.0M
2022-09-23 276.00 276.00 260.00 261.55 0.0M
2022-09-22 268.10 278.20 265.45 267.85 0.0M
2022-09-21 285.90 285.90 265.00 271.30 0.0M
2022-09-20 288.80 289.90 272.70 280.65 0.1M
2022-09-19 259.15 284.35 259.15 275.85 0.0M
2022-09-16 275.00 278.75 259.55 264.50 0.0M
2022-09-15 281.90 285.90 267.65 273.40 0.1M
2022-09-14 242.35 282.70 242.35 279.15 0.1M
2022-09-13 250.00 251.35 245.10 246.05 0.0M
2022-09-12 241.40 257.95 241.30 250.45 0.0M
2022-09-09 242.65 244.40 238.00 240.00 0.0M
2022-09-08 243.25 250.20 238.85 241.30 0.0M
2022-09-07 240.55 245.35 236.80 242.00 0.0M
2022-09-06 255.60 256.10 241.30 243.05 0.0M
2022-09-05 238.50 259.50 236.40 253.00 0.1M
2022-09-02 240.65 242.00 235.40 237.30 0.0M
2022-09-01 244.70 244.70 234.85 239.65 0.0M
2022-08-30 232.25 243.75 232.25 238.30 0.0M
2022-08-29 235.00 237.40 221.15 230.90 0.0M
2022-08-26 246.25 251.70 237.10 239.30 0.0M
2022-08-25 245.00 254.00 237.85 243.55 0.0M
2022-08-24 237.05 245.00 233.35 242.90 0.0M
2022-08-23 237.20 241.90 234.00 237.65 0.0M
2022-08-22 232.00 242.00 228.00 238.85 0.0M
2022-08-19 244.00 245.50 233.30 237.15 0.0M
2022-08-18 230.20 244.90 224.35 242.50 0.0M
2022-08-17 222.00 232.50 215.85 230.10 0.0M
2022-08-16 226.80 235.00 222.10 223.95 0.0M
2022-08-12 214.85 228.65 210.85 226.15 0.1M
2022-08-11 223.80 225.75 211.25 214.10 0.0M
2022-08-10 198.90 218.45 195.05 218.45 0.1M
2022-08-08 180.95 182.50 175.00 182.05 0.0M
2022-08-05 173.05 183.55 173.05 180.50 0.0M
2022-08-04 180.80 185.20 177.70 181.00 0.0M
2022-08-03 178.20 182.75 175.10 180.10 0.0M
2022-08-02 172.05 182.50 172.05 181.90 0.0M
2022-08-01 180.60 182.30 174.40 180.30 0.0M
2022-07-29 180.15 182.20 177.55 179.50 0.0M
2022-07-28 178.55 181.00 177.25 179.05 0.0M
2022-07-27 174.50 182.45 172.55 177.65 0.0M
2022-07-26 176.50 179.45 174.50 176.40 0.0M
2022-07-25 178.50 183.00 177.00 178.80 0.0M
2022-07-22 185.50 185.50 180.10 182.30 0.0M
2022-07-21 189.00 189.00 184.00 184.90 0.0M
2022-07-20 181.25 187.10 180.20 183.10 0.0M
2022-07-19 175.95 184.00 175.10 180.05 0.0M
2022-07-18 173.05 178.00 171.40 177.10 0.0M
2022-07-15 172.00 176.85 170.00 173.15 0.0M
2022-07-14 176.20 177.65 171.90 174.50 0.0M
2022-07-13 180.25 182.05 178.00 178.30 0.0M
2022-07-12 178.45 184.00 177.45 179.90 0.0M
2022-07-11 184.90 184.90 174.10 180.80 0.0M
2022-07-08 180.30 181.20 178.55 180.45 0.0M
2022-07-07 178.95 181.75 177.60 180.95 0.0M
2022-07-06 175.75 178.50 173.10 177.70 0.0M
2022-07-05 173.70 176.00 173.70 174.60 0.0M
2022-07-04 172.40 174.05 172.40 173.80 0.0M
2022-07-01 171.50 172.50 169.85 171.10 0.0M
2022-06-30 173.60 174.30 170.30 170.40 0.0M
2022-06-29 173.80 173.80 172.00 172.25 0.0M
2022-06-28 175.00 175.00 170.20 173.40 0.0M
2022-06-27 174.00 176.90 172.15 175.40 0.0M
2022-06-24 169.45 173.50 166.80 172.60 0.0M
2022-06-23 167.00 168.40 163.20 165.80 0.0M
2022-06-22 166.90 167.65 164.00 165.30 0.0M
2022-06-21 167.45 170.80 163.35 167.10 0.0M
2022-06-20 170.30 170.30 160.00 161.00 0.0M
2022-06-17 172.15 174.90 170.25 170.35 0.0M
2022-06-16 180.70 181.80 171.15 172.25 0.0M
2022-06-15 178.95 180.45 175.20 177.90 0.0M
2022-06-14 179.80 183.80 178.05 178.70 0.0M
2022-06-13 185.10 188.30 181.10 181.80 0.0M
2022-06-10 187.65 195.55 186.90 189.10 0.0M
2022-06-09 189.90 191.40 185.20 187.70 0.0M
2022-06-08 191.00 192.25 185.50 190.10 0.0M
2022-06-07 191.95 193.30 185.00 192.75 0.0M
2022-06-06 192.40 196.05 187.70 191.95 0.0M
2022-06-03 194.00 197.50 177.00 192.00 0.0M
2022-06-02 180.90 191.65 180.60 188.85 0.0M
2022-06-01 176.60 183.00 174.25 181.65 0.0M
2022-05-31 171.05 178.40 167.80 176.40 0.0M
2022-05-30 171.00 175.00 169.50 171.15 0.0M
2022-05-27 170.50 171.65 167.10 169.15 0.0M
2022-05-26 169.35 170.00 162.70 165.70 0.0M
2022-05-25 169.30 172.05 165.35 167.00 0.0M
2022-05-24 179.70 179.70 166.00 167.80 0.0M
2022-05-23 185.00 185.00 169.35 171.35 0.0M
2022-05-20 196.50 197.10 191.40 193.65 0.0M
2022-05-19 190.00 199.10 190.00 192.05 0.0M
2022-05-18 189.25 197.35 188.45 196.45 0.0M
2022-05-17 182.40 189.45 181.00 188.35 0.0M
2022-05-16 180.15 184.20 179.05 181.15 0.0M
2022-05-13 181.95 188.70 179.40 180.65 0.0M
2022-05-12 175.75 180.80 171.75 180.25 0.0M
2022-05-11 183.40 184.20 168.50 176.85 0.0M
2022-05-10 189.50 189.50 178.75 181.75 0.0M
2022-05-09 188.00 195.45 183.20 184.60 0.0M
2022-05-06 192.30 201.35 192.30 197.55 0.0M
2022-05-05 202.70 211.05 200.05 202.80 0.0M
2022-05-04 202.00 207.50 196.25 198.90 0.0M
2022-05-02 201.00 207.90 200.00 204.80 0.0M
2022-04-29 209.70 209.95 201.10 203.20 0.0M
2022-04-28 210.85 213.90 204.75 206.45 0.0M
2022-04-27 209.00 211.95 206.60 210.50 0.0M
2022-04-26 210.50 213.60 208.80 211.45 0.0M
2022-04-25 209.25 211.15 201.10 208.50 0.0M
2022-04-22 206.80 214.35 206.00 209.25 0.0M
2022-04-21 214.00 214.00 205.30 207.75 0.0M
2022-04-20 195.00 212.00 195.00 208.80 0.0M
2022-04-19 199.80 207.10 191.70 195.15 0.0M
2022-04-18 198.40 201.00 195.00 196.60 0.0M
2022-04-13 192.00 195.90 186.80 192.40 0.0M
2022-04-12 196.60 197.00 188.85 192.35 0.0M
2022-04-11 194.40 200.90 194.40 197.90 0.0M
2022-04-08 197.20 199.45 194.05 195.70 0.0M
2022-04-07 207.00 207.00 192.15 194.10 0.0M
2022-04-06 200.00 209.55 197.90 200.20 0.0M
2022-04-05 200.00 200.95 195.65 197.70 0.0M
2022-04-04 194.90 200.15 192.25 196.85 0.0M
2022-04-01 183.85 196.20 183.85 194.95 0.0M
2022-03-31 181.00 187.00 178.05 183.85 0.0M
2022-03-30 173.00 179.90 172.00 173.20 0.0M
2022-03-29 179.50 181.65 175.00 176.15 0.0M
2022-03-28 182.90 183.95 176.95 178.45 0.0M
2022-03-25 177.45 186.15 176.50 181.80 0.0M
2022-03-24 178.80 180.75 176.40 177.35 0.0M
2022-03-23 180.40 184.50 178.25 179.10 0.0M
2022-03-22 178.05 180.80 174.60 179.95 0.0M
2022-03-21 178.30 182.15 175.25 177.35 0.0M
2022-03-17 179.10 182.05 176.00 177.90 0.0M
2022-03-16 179.85 180.75 176.60 177.35 0.0M
2022-03-15 175.05 184.55 173.00 177.60 0.0M
2022-03-14 175.00 175.00 171.15 173.65 0.0M
2022-03-11 171.40 174.90 168.75 170.25 0.0M
2022-03-10 174.25 177.15 169.05 170.65 0.0M
2022-03-09 166.85 171.30 166.05 170.55 0.0M
2022-03-08 164.00 167.75 161.90 165.80 0.0M
2022-03-07 152.00 165.00 152.00 162.00 0.0M
2022-03-04 179.70 179.70 167.60 168.80 0.0M
2022-03-03 166.90 178.65 165.30 175.95 0.0M
2022-03-02 164.00 168.55 163.45 166.05 0.0M
2022-02-28 164.00 166.70 155.90 165.50 0.0M
2022-02-25 151.00 164.85 151.00 159.40 0.0M
2022-02-24 158.10 158.45 148.05 150.45 0.0M
2022-02-23 164.55 167.50 162.00 162.85 0.0M
2022-02-22 173.95 180.05 159.10 161.60 0.0M
2022-02-21 188.00 188.00 173.15 173.95 0.0M
2022-02-18 185.00 188.00 181.65 184.40 0.0M
2022-02-17 184.35 186.75 178.90 181.25 0.0M
2022-02-16 192.40 197.00 180.25 183.00 0.0M
2022-02-15 197.80 197.80 184.20 189.45 0.0M
2022-02-14 200.00 200.00 191.05 192.25 0.0M
2022-02-11 196.05 205.50 196.05 202.15 0.0M
2022-02-10 216.80 216.80 198.00 203.50 0.1M
2022-02-09 200.70 213.90 200.70 212.35 0.0M
2022-02-08 212.00 215.10 195.95 199.50 0.1M
2022-02-07 216.00 224.00 205.00 216.55 0.1M
2022-02-04 224.30 224.75 218.55 220.15 0.0M
2022-02-03 228.00 228.00 222.00 222.95 0.0M
2022-02-02 221.30 232.05 220.50 223.25 0.1M
2022-02-01 225.80 225.80 216.05 221.30 0.0M
2022-01-31 224.45 226.75 211.90 216.25 0.0M
2022-01-28 222.60 238.15 218.25 219.40 0.0M
2022-01-27 223.10 229.75 218.45 220.15 0.0M
2022-01-25 223.05 234.45 218.00 223.10 0.0M
2022-01-24 234.70 234.70 215.10 223.05 0.0M
2022-01-21 246.50 249.00 233.00 237.30 0.0M
2022-01-20 240.00 244.00 231.10 240.95 0.0M
2022-01-19 235.65 240.00 228.95 230.45 0.0M
2022-01-18 238.00 248.00 234.35 235.25 0.0M
2022-01-17 242.05 246.00 235.00 236.85 0.0M
2022-01-14 255.70 255.70 240.30 242.75 0.0M
2022-01-13 246.30 255.50 243.55 249.35 0.0M
2022-01-12 241.05 256.65 236.60 244.45 0.1M
2022-01-11 252.90 256.95 238.75 240.15 0.1M
2022-01-10 239.00 263.50 228.35 253.95 0.2M
2022-01-07 207.00 244.30 205.35 236.25 0.2M
2022-01-06 195.65 204.70 191.00 203.60 0.0M
2022-01-05 196.25 197.80 192.70 194.65 0.0M
2022-01-04 191.65 198.80 191.65 197.40 0.0M
2022-01-03 192.95 196.00 190.00 192.15 0.0M