Bajaj Healthcare Ltd (BAJH)

BAJH
🏛️ インド →
479.65
最終更新: 2025-10-01
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
09:15 460.05 481.85 458.70 479.00 16.8K
09:20 477.80 493.70 477.55 493.25 20.2K
09:25 493.70 502.45 490.70 499.85 20.7K
09:30 499.45 502.00 489.00 490.00 27.6K
09:35 490.00 490.00 479.60 484.25 18.2K
09:40 485.90 493.10 484.90 491.05 16.0K
09:45 489.90 493.75 486.55 488.15 5.2K
09:50 488.20 492.00 487.65 491.00 2.9K
09:55 490.50 497.90 490.50 496.75 14.0K
10:00 497.20 499.00 493.85 493.90 4.0K
10:05 494.00 495.75 491.40 495.45 4.1K
10:10 494.20 497.20 490.85 493.10 5.0K
10:15 492.90 492.90 487.65 489.00 1.9K
10:20 489.30 493.05 488.25 492.70 2.8K
10:25 493.20 495.50 492.90 495.15 2.9K
10:30 497.20 499.00 493.10 498.50 1.5K
10:35 498.55 504.60 495.25 495.35 18.6K
10:40 495.50 496.55 490.00 492.95 3.7K
10:45 493.60 497.50 493.15 495.05 1.5K
10:50 495.25 498.60 495.00 498.60 4.8K
10:55 499.10 499.10 495.60 495.60 0.1K
11:00 495.45 496.75 495.25 495.50 0.8K
11:05 495.50 501.65 495.45 499.40 3.4K
11:10 498.30 498.30 495.60 495.90 0.8K
11:15 495.15 496.05 492.90 492.90 6.1K
11:20 492.10 494.75 492.10 494.65 0.4K
11:25 494.35 495.00 493.95 493.95 0.2K
11:30 493.35 494.00 493.35 493.55 0.8K
11:35 494.35 495.95 494.30 495.15 0.2K
11:40 494.30 495.05 493.85 493.85 0.1K
11:45 494.95 494.95 494.00 494.30 0.1K
11:50 495.15 496.00 494.60 496.00 0.9K
11:55 495.60 495.60 495.60 495.60 0.1K
12:00 495.10 498.35 494.85 494.85 0.5K
12:05 496.00 496.65 495.40 495.65 0.2K
12:10 496.35 496.35 493.70 494.45 0.9K
12:15 494.05 495.00 493.45 493.45 0.4K
12:20 493.45 493.55 493.35 493.55 0.0K
12:25 494.25 494.95 494.10 494.10 0.1K
12:30 494.05 494.05 493.20 493.40 0.0K
12:35 494.30 494.35 492.35 492.35 0.2K
12:40 493.20 494.00 493.00 493.10 0.4K
12:45 493.15 494.00 493.15 494.00 0.2K
12:50 493.00 493.45 492.20 493.45 0.2K
12:55 492.85 492.85 488.55 490.00 0.4K
13:00 490.00 496.35 490.00 495.40 0.9K
13:05 495.40 496.20 493.95 496.00 1.3K
13:10 496.55 500.00 495.75 498.05 2.9K
13:15 498.50 498.90 495.70 495.80 1.4K
13:20 495.55 495.90 494.40 495.80 1.9K
13:25 495.50 496.70 494.60 494.60 0.4K
13:30 495.75 495.75 493.80 493.80 2.0K
13:35 496.00 497.10 495.30 495.80 0.6K
13:40 495.80 498.00 495.45 497.05 3.5K
13:45 497.10 497.95 495.95 495.95 0.3K
13:50 496.25 499.00 496.25 498.20 7.6K
13:55 498.95 501.00 497.70 500.90 3.2K
14:00 501.00 510.00 500.75 503.15 24.5K
14:05 503.45 507.40 501.10 503.05 7.3K
14:10 504.05 505.65 501.90 504.55 3.8K
14:15 505.50 505.95 502.25 502.60 2.4K
14:20 501.85 503.75 500.80 502.90 0.4K
14:25 502.60 504.90 501.85 503.00 3.0K
14:30 503.85 505.35 503.35 503.35 4.4K
14:35 505.00 512.35 505.00 509.15 9.4K
14:40 509.20 511.70 505.35 508.30 7.3K
14:45 508.35 511.85 508.35 509.65 2.8K
14:50 509.45 509.45 505.65 508.00 6.0K
14:55 509.00 510.20 503.45 504.30 5.9K
15:00 506.75 507.50 504.15 504.15 2.6K
15:05 504.10 507.10 502.00 506.80 3.9K
15:10 506.80 508.20 505.70 508.00 3.5K
15:15 508.00 510.00 506.00 509.95 3.5K
15:20 510.75 511.00 507.00 507.70 2.4K
15:25 509.80 509.80 504.75 506.70 3.6K
日付 始値 高値 安値 終値 出来高
2025-10-01 490.05 490.05 478.10 479.65 0.0M
2025-09-30 491.05 499.20 481.40 488.10 0.0M
2025-09-29 472.65 508.95 470.15 489.85 0.1M
2025-09-26 490.00 506.40 469.80 472.40 0.0M
2025-09-25 510.00 516.20 491.50 493.70 0.0M
2025-09-24 462.45 512.35 458.70 506.70 0.3M
2025-09-23 421.05 485.95 420.40 463.65 0.2M
2025-09-22 428.00 429.75 418.30 420.65 0.0M
2025-09-19 438.95 438.95 422.05 424.05 0.0M
2025-09-18 469.90 469.90 424.00 426.85 0.0M
2025-09-17 442.00 444.90 427.00 433.05 0.0M
2025-09-16 425.05 443.85 425.05 436.05 0.0M
2025-09-15 430.00 430.80 424.20 425.55 0.0M
2025-09-12 433.00 446.20 422.00 425.60 0.0M
2025-09-11 429.10 438.80 427.15 432.00 0.0M
2025-09-10 421.15 432.60 421.15 427.40 0.0M
2025-09-09 432.00 432.00 424.75 426.25 0.0M
2025-09-08 432.95 432.95 423.75 426.70 0.0M
2025-09-05 430.95 435.00 425.10 431.20 0.0M
2025-09-04 443.95 443.95 424.65 427.10 0.0M
2025-09-03 427.25 432.65 422.30 423.50 0.0M
2025-09-02 418.05 448.00 418.05 426.10 0.0M
2025-09-01 421.75 430.55 420.00 424.85 0.0M
2025-08-29 425.10 433.20 421.00 422.65 0.0M
2025-08-28 426.15 444.40 425.40 432.50 0.0M
2025-08-26 466.85 466.85 430.30 435.20 0.0M
2025-08-25 464.90 464.90 436.65 437.90 0.0M
2025-08-22 469.90 469.90 442.65 444.15 0.0M
2025-08-21 446.25 455.10 444.05 446.75 0.0M
2025-08-20 474.95 474.95 446.20 447.35 0.0M
2025-08-19 445.05 451.75 445.05 449.30 0.0M
2025-08-18 452.00 455.50 442.85 444.50 0.0M
2025-08-14 457.25 462.15 450.00 455.95 0.0M
2025-08-13 469.30 469.30 458.75 459.20 0.0M
2025-08-12 451.20 467.00 451.20 463.45 0.0M
2025-08-11 490.00 490.00 447.45 451.20 0.0M
2025-08-08 479.00 479.00 448.05 449.35 0.0M
2025-08-07 458.75 471.50 440.35 450.80 0.0M
2025-08-06 466.00 471.45 454.55 456.65 0.0M
2025-08-05 459.20 480.90 459.20 467.70 0.0M
2025-08-04 468.75 477.50 466.05 474.45 0.0M
2025-08-01 496.95 496.95 465.25 468.65 0.0M
2025-07-31 481.45 500.85 481.45 487.05 0.0M
2025-07-30 515.65 536.70 495.00 498.15 0.0M
2025-07-29 541.95 541.95 492.70 518.10 0.1M
2025-07-28 538.00 538.00 516.90 530.15 0.1M
2025-07-25 512.00 536.00 512.00 516.85 0.0M
2025-07-24 522.05 522.95 507.60 511.25 0.0M
2025-07-23 517.55 523.40 513.05 517.40 0.0M
2025-07-22 520.10 521.70 510.70 512.80 0.0M
2025-07-21 528.10 528.10 516.55 518.30 0.0M
2025-07-18 528.05 529.30 515.00 523.10 0.0M
2025-07-17 523.65 539.00 520.95 525.00 0.0M
2025-07-16 534.55 544.00 522.65 524.85 0.0M
2025-07-15 518.00 552.55 518.00 534.60 0.1M
2025-07-14 480.80 519.65 475.55 514.10 0.0M
2025-07-11 486.05 492.00 473.50 478.15 0.0M
2025-07-10 500.00 500.00 483.00 485.70 0.0M
2025-07-09 464.05 488.00 464.05 483.85 0.0M
2025-07-08 472.40 476.25 464.55 467.15 0.0M
2025-07-07 481.45 484.35 470.00 471.20 0.0M
2025-07-04 487.15 492.20 476.80 479.65 0.0M
2025-07-03 469.85 489.80 469.80 485.35 0.0M
2025-07-02 493.70 493.70 467.00 469.80 0.0M
2025-07-01 502.45 502.45 480.40 482.40 0.1M
2025-06-30 517.20 517.20 502.50 504.85 0.0M
2025-06-27 523.70 527.50 518.05 519.80 0.0M
2025-06-26 529.85 532.70 522.30 523.30 0.0M
2025-06-25 529.50 536.65 529.50 530.70 0.0M
2025-06-24 532.00 541.70 525.00 528.55 0.0M
2025-06-23 520.30 530.05 520.30 524.65 0.0M
2025-06-20 520.00 536.00 519.05 532.40 0.0M
2025-06-19 531.05 531.05 520.50 522.40 0.0M
2025-06-18 539.80 540.00 527.00 529.15 0.0M
2025-06-17 519.95 537.90 514.90 533.65 0.0M
2025-06-16 503.05 520.60 503.05 517.60 0.0M
2025-06-13 522.00 522.95 515.00 517.00 0.0M
2025-06-12 525.60 533.45 521.05 526.20 0.0M
2025-06-11 528.05 534.00 522.00 523.10 0.0M
2025-06-10 536.30 540.35 527.85 529.50 0.0M
2025-06-09 530.00 543.45 528.60 531.40 0.0M
2025-06-06 537.90 537.90 525.00 526.90 0.0M
2025-06-05 539.20 539.95 533.90 537.95 0.0M
2025-06-04 530.00 532.45 526.00 528.80 0.0M
2025-06-03 559.80 559.80 525.00 526.45 0.0M
2025-06-02 539.00 541.15 532.00 533.40 0.0M
2025-05-30 535.05 554.00 535.05 538.95 0.0M
2025-05-29 556.60 559.05 542.05 544.90 0.0M
2025-05-28 561.00 566.70 555.00 556.55 0.0M
2025-05-27 570.00 570.00 550.00 560.80 0.0M
2025-05-26 585.00 608.60 585.00 602.25 0.0M
2025-05-23 570.00 582.80 567.70 579.25 0.0M
2025-05-22 573.10 573.10 552.10 568.00 0.0M
2025-05-21 572.70 579.45 559.75 561.20 0.0M
2025-05-20 584.95 584.95 565.40 570.40 0.0M
2025-05-19 578.55 591.00 551.40 569.15 0.0M
2025-05-16 574.95 574.95 550.10 553.80 0.0M
2025-05-15 553.05 562.00 550.95 558.40 0.0M
2025-05-14 569.30 569.30 547.00 551.60 0.0M
2025-05-13 561.40 563.00 546.45 553.25 0.0M
2025-05-12 521.00 563.65 521.00 551.55 0.0M
2025-05-09 528.00 528.95 513.25 517.80 0.0M
2025-05-08 540.00 561.70 523.45 529.55 0.0M
2025-05-07 501.05 532.70 501.05 522.95 0.0M
2025-05-06 530.00 530.00 503.00 511.70 0.1M
2025-05-05 518.40 529.50 512.80 521.20 0.0M
2025-05-02 515.35 536.35 503.70 516.00 0.1M
2025-04-30 550.00 551.15 515.10 522.75 0.1M
2025-04-29 576.05 585.35 547.60 555.25 0.0M
2025-04-28 566.00 590.00 566.00 574.75 0.0M
2025-04-25 623.15 623.15 585.30 591.95 0.0M
2025-04-24 624.05 642.30 619.30 623.95 0.0M
2025-04-23 610.00 635.80 606.25 624.25 0.0M
2025-04-22 616.65 632.50 609.65 614.85 0.0M
2025-04-21 623.15 627.95 614.15 620.60 0.0M
2025-04-17 622.95 633.55 615.00 623.10 0.0M
2025-04-16 615.40 638.00 615.40 622.95 0.0M
2025-04-15 580.25 624.00 580.25 621.90 0.0M
2025-04-11 583.05 585.55 571.40 579.15 0.0M
2025-04-09 578.90 578.90 551.95 562.90 0.0M
2025-04-08 589.10 598.55 571.00 580.45 0.0M
2025-04-07 570.00 579.20 507.65 569.95 0.0M
2025-04-04 668.85 675.00 587.10 593.45 0.0M
2025-04-03 650.40 701.00 650.40 665.55 0.0M
2025-04-02 676.90 677.45 654.50 671.25 0.0M
2025-04-01 667.55 685.00 659.35 671.30 0.0M
2025-03-28 718.10 718.30 667.00 671.70 0.1M
2025-03-27 713.65 720.00 697.60 708.20 0.0M
2025-03-26 715.90 744.00 695.30 702.55 0.1M
2025-03-25 689.85 732.50 680.05 712.25 0.0M
2025-03-24 719.95 721.80 684.00 690.30 0.1M
2025-03-21 710.00 721.75 699.85 708.85 0.1M
2025-03-20 698.45 714.00 674.40 707.85 0.1M
2025-03-19 680.00 744.90 645.60 694.20 0.2M
2025-03-18 673.95 683.45 657.00 673.85 0.1M
2025-03-17 636.00 672.95 633.20 662.35 0.1M
2025-03-13 664.95 664.95 630.00 635.95 0.0M
2025-03-12 638.50 664.55 631.00 641.70 0.0M
2025-03-11 622.00 636.65 605.85 631.20 0.0M
2025-03-10 678.00 687.80 625.15 630.85 0.1M
2025-03-07 659.95 680.00 635.00 676.15 0.1M
2025-03-06 647.00 660.00 631.85 647.30 0.0M
2025-03-05 648.65 670.20 632.85 638.50 0.1M
2025-03-04 594.95 648.00 584.05 641.40 0.1M
2025-03-03 608.05 618.55 565.20 598.05 0.1M
2025-02-28 606.10 617.75 597.00 605.35 0.0M
2025-02-27 640.00 641.90 612.00 614.85 0.0M
2025-02-25 634.95 646.35 609.50 629.15 0.0M
2025-02-24 617.15 623.40 594.00 616.30 0.1M
2025-02-21 671.00 713.65 623.50 629.85 0.2M
2025-02-20 673.25 690.65 656.90 661.65 0.0M
2025-02-19 628.85 695.95 614.45 688.60 0.1M
2025-02-18 618.00 644.80 593.00 635.40 0.1M
2025-02-17 591.60 631.55 584.05 617.15 0.1M
2025-02-14 644.95 644.95 567.90 596.00 0.0M
2025-02-13 659.70 680.00 623.90 628.15 0.0M
2025-02-12 562.00 649.75 559.15 649.25 0.0M
2025-02-11 618.05 635.45 588.00 590.70 0.0M
2025-02-10 668.45 668.45 614.45 623.45 0.1M
2025-02-07 708.85 708.85 650.00 655.35 0.1M
2025-02-06 694.95 718.85 678.05 696.90 0.0M
2025-02-05 658.00 705.00 658.00 678.35 0.0M
2025-02-04 671.00 688.90 652.05 660.60 0.0M
2025-02-03 688.80 712.00 655.00 670.95 0.1M
2025-02-01 642.35 698.00 613.00 690.80 0.1M
2025-01-31 603.05 657.00 603.05 638.45 0.0M
2025-01-30 648.95 689.00 626.95 641.65 0.1M
2025-01-29 600.20 669.75 596.10 656.40 0.1M
2025-01-28 530.00 610.25 510.00 588.35 0.1M
2025-01-27 530.30 557.20 524.00 529.05 0.1M
2025-01-24 573.80 587.00 551.00 558.55 0.1M
2025-01-23 605.05 613.55 585.50 588.95 0.0M
2025-01-22 617.85 617.85 576.50 605.90 0.1M
2025-01-21 648.30 649.15 597.15 606.35 0.0M
2025-01-20 686.20 689.95 641.10 648.30 0.1M
2025-01-17 572.85 674.25 572.85 670.80 0.3M
2025-01-16 549.65 569.25 530.00 561.90 0.0M
2025-01-15 545.90 559.35 528.00 533.75 0.0M
2025-01-14 559.95 559.95 522.85 544.45 0.0M
2025-01-13 530.05 552.20 499.40 524.90 0.1M
2025-01-10 565.45 569.35 530.00 536.95 0.1M
2025-01-09 570.40 573.10 540.00 545.30 0.1M
2025-01-08 572.15 595.00 565.60 576.90 0.0M
2025-01-07 583.95 605.00 571.30 592.90 0.1M
2025-01-06 632.60 632.60 562.70 572.70 0.1M
2025-01-03 612.30 654.05 607.15 633.05 0.1M
2025-01-02 632.70 633.05 605.60 610.55 0.1M
2025-01-01 583.00 647.85 575.45 632.70 0.3M