Aksharchem India Ltd (AKSH)

AKSH
🏛️ インド →
269.55
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
09:15 266.30 267.65 266.30 267.65 0.3K
09:40 270.60 270.90 270.60 270.90 0.0K
09:55 270.90 270.90 270.90 270.90 0.0K
10:00 269.00 269.00 268.50 268.50 0.1K
10:45 268.50 268.70 268.50 268.70 0.0K
10:50 269.80 269.80 269.80 269.80 0.0K
11:15 267.85 267.85 267.85 267.85 0.0K
11:20 267.00 267.00 260.65 261.50 0.0K
11:25 263.75 263.75 263.00 263.00 0.0K
12:15 264.85 264.85 264.85 264.85 0.0K
14:00 267.95 267.95 266.85 266.85 0.0K
14:15 268.15 268.15 268.15 268.15 0.0K
14:50 268.05 268.05 268.05 268.05 0.0K
14:55 269.85 269.85 269.85 269.85 0.0K
15:15 269.50 269.50 269.50 269.50 0.0K
15:25 270.90 270.90 269.55 269.55 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 256.30 270.90 256.30 269.55 0.0M
2025-09-25 260.05 271.05 260.05 270.55 0.0M
2025-09-24 267.50 267.50 259.10 263.50 0.0M
2025-09-23 271.00 271.00 262.30 264.45 0.0M
2025-09-22 279.90 279.90 260.85 267.05 0.0M
2025-09-19 270.70 273.00 263.25 268.50 0.0M
2025-09-18 270.05 270.90 265.45 268.25 0.0M
2025-09-17 270.90 274.95 263.95 273.80 0.0M
2025-09-16 272.55 273.60 260.60 267.50 0.0M
2025-09-15 272.30 274.25 268.05 270.05 0.0M
2025-09-12 273.00 274.00 268.00 270.90 0.0M
2025-09-11 276.85 276.85 273.00 273.00 0.0M
2025-09-10 265.00 276.90 265.00 276.80 0.0M
2025-09-09 277.55 280.00 272.00 275.20 0.0M
2025-09-08 294.00 294.00 268.45 277.55 0.0M
2025-09-05 271.50 272.80 266.00 269.40 0.0M
2025-09-04 272.70 272.70 266.85 270.75 0.0M
2025-09-03 279.00 279.00 259.35 272.55 0.0M
2025-09-02 278.75 280.95 245.30 254.55 0.0M
2025-09-01 281.25 281.25 275.10 278.75 0.0M
2025-08-29 286.95 287.80 277.45 278.55 0.0M
2025-08-28 271.95 330.80 268.40 292.60 0.0M
2025-08-26 275.00 276.05 274.05 275.70 0.0M
2025-08-25 277.95 280.10 274.00 279.75 0.0M
2025-08-22 278.00 283.35 273.95 276.45 0.0M
2025-08-21 279.35 281.05 275.20 279.00 0.0M
2025-08-20 279.50 286.00 273.60 274.75 0.0M
2025-08-19 279.95 280.00 271.20 271.55 0.0M
2025-08-18 298.50 298.50 272.25 275.15 0.0M
2025-08-14 276.20 278.00 275.80 278.00 0.0M
2025-08-13 278.85 280.35 272.50 274.70 0.0M
2025-08-12 274.30 284.05 268.35 282.25 0.0M
2025-08-11 262.40 274.65 262.40 271.50 0.0M
2025-08-08 259.65 259.65 256.40 258.40 0.0M
2025-08-07 274.00 278.80 256.80 257.45 0.0M
2025-08-06 262.95 265.00 258.00 263.15 0.0M
2025-08-05 275.80 275.80 265.10 267.60 0.0M
2025-08-04 280.15 284.00 273.00 279.50 0.0M
2025-08-01 286.00 297.00 277.20 280.15 0.0M
2025-07-31 280.15 289.00 280.15 287.00 0.0M
2025-07-30 298.65 300.00 288.20 288.50 0.0M
2025-07-29 290.50 300.00 285.00 297.60 0.0M
2025-07-28 309.00 309.00 281.15 293.45 0.0M
2025-07-25 303.95 314.80 299.65 309.00 0.0M
2025-07-24 299.05 309.90 296.00 306.20 0.0M
2025-07-23 304.00 304.20 295.35 299.05 0.0M
2025-07-22 315.10 315.10 302.00 304.85 0.0M
2025-07-21 312.90 317.00 303.95 312.25 0.0M
2025-07-18 315.00 320.00 308.10 313.90 0.0M
2025-07-17 307.50 315.00 305.20 309.25 0.0M
2025-07-16 297.00 300.50 295.55 299.55 0.0M
2025-07-15 292.40 303.00 291.35 297.45 0.0M
2025-07-14 307.00 307.00 289.00 291.00 0.0M
2025-07-11 301.90 308.50 289.50 300.45 0.0M
2025-07-10 301.30 315.80 297.45 304.85 0.0M
2025-07-09 298.00 305.00 297.00 301.45 0.0M
2025-07-08 299.00 299.00 286.55 290.10 0.0M
2025-07-07 295.00 295.00 293.65 295.00 0.0M
2025-07-04 297.90 305.40 291.00 295.55 0.0M
2025-07-03 297.00 298.35 286.50 294.85 0.0M
2025-07-02 283.25 298.00 277.50 292.25 0.0M
2025-07-01 276.75 299.60 275.05 281.85 0.0M
2025-06-30 264.05 279.00 262.40 274.95 0.0M
2025-06-27 255.95 266.85 254.80 263.95 0.0M
2025-06-26 255.65 257.95 250.35 256.20 0.0M
2025-06-25 255.00 261.75 251.00 255.65 0.0M
2025-06-24 261.95 261.95 252.00 255.70 0.0M
2025-06-23 246.05 251.20 246.00 250.15 0.0M
2025-06-20 246.30 251.00 239.90 249.95 0.0M
2025-06-19 247.95 247.95 238.05 238.45 0.0M
2025-06-18 249.70 252.30 242.00 247.95 0.0M
2025-06-17 252.40 252.40 249.00 249.50 0.0M
2025-06-16 253.05 267.00 249.00 251.50 0.0M
2025-06-13 249.95 253.05 248.95 253.05 0.0M
2025-06-12 268.00 268.00 252.30 253.05 0.0M
2025-06-11 260.00 266.00 254.05 258.05 0.0M
2025-06-10 249.00 270.30 249.00 260.95 0.0M
2025-06-09 250.20 250.20 247.50 249.85 0.0M
2025-06-06 258.10 258.10 247.05 249.35 0.0M
2025-06-05 252.00 253.20 249.00 249.90 0.0M
2025-06-04 252.90 255.00 250.25 252.90 0.0M
2025-06-03 250.15 264.55 249.00 252.10 0.0M
2025-06-02 248.00 248.00 245.00 245.50 0.0M
2025-05-30 259.30 262.00 245.40 248.20 0.0M
2025-05-29 262.50 262.50 257.20 259.30 0.0M
2025-05-28 266.10 266.10 259.00 260.35 0.0M
2025-05-27 265.95 266.15 265.00 266.15 0.0M
2025-05-26 266.05 266.05 264.20 264.30 0.0M
2025-05-23 267.60 267.60 262.20 266.20 0.0M
2025-05-22 277.00 280.00 252.10 268.25 0.0M
2025-05-21 249.95 285.05 249.95 274.65 0.0M
2025-05-20 255.00 259.70 249.00 252.50 0.0M
2025-05-19 250.50 250.70 241.50 244.20 0.0M
2025-05-16 249.75 265.75 246.00 249.05 0.0M
2025-05-15 233.05 244.00 233.05 240.85 0.0M
2025-05-14 244.00 249.50 238.00 242.25 0.0M
2025-05-13 241.95 250.00 239.00 244.00 0.0M
2025-05-12 233.00 251.00 233.00 239.20 0.0M
2025-05-09 223.35 224.50 222.70 223.30 0.0M
2025-05-08 228.50 230.00 211.05 214.85 0.0M
2025-05-07 211.00 222.50 211.00 222.45 0.0M
2025-05-06 228.45 228.50 219.00 223.00 0.0M
2025-05-05 217.90 220.85 214.95 217.30 0.0M
2025-05-02 228.70 228.70 215.75 221.65 0.0M
2025-04-30 224.95 224.95 218.05 220.05 0.0M
2025-04-29 226.95 226.95 222.90 224.00 0.0M
2025-04-28 222.10 226.70 222.10 226.70 0.0M
2025-04-25 232.05 232.05 223.90 224.00 0.0M
2025-04-23 237.40 237.40 225.00 230.30 0.0M
2025-04-22 227.70 243.25 227.70 237.40 0.0M
2025-04-21 219.95 230.00 218.85 227.70 0.0M
2025-04-17 217.00 222.90 217.00 222.75 0.0M
2025-04-16 217.00 217.50 217.00 217.00 0.0M
2025-04-15 219.00 219.00 212.00 212.00 0.0M
2025-04-11 225.00 225.00 206.55 210.00 0.0M
2025-04-09 210.00 210.00 205.35 205.35 0.0M
2025-04-08 211.00 214.80 207.00 207.15 0.0M
2025-04-07 204.00 214.95 198.80 214.90 0.0M
2025-04-04 215.00 217.85 212.25 213.65 0.0M
2025-04-03 222.00 222.00 208.95 213.40 0.0M
2025-04-02 216.35 219.30 216.35 219.30 0.0M
2025-04-01 214.05 218.70 211.15 216.35 0.0M
2025-03-28 202.20 218.00 202.20 213.90 0.0M
2025-03-27 205.10 207.85 193.00 203.40 0.0M
2025-03-26 212.00 217.40 200.20 203.05 0.0M
2025-03-25 222.95 225.00 206.00 212.10 0.0M
2025-03-24 223.90 225.00 216.95 222.90 0.0M
2025-03-21 219.60 224.45 216.70 223.95 0.0M
2025-03-20 214.95 219.95 214.95 219.25 0.0M
2025-03-19 210.95 212.25 210.00 212.25 0.0M
2025-03-18 201.05 213.00 201.00 206.70 0.0M
2025-03-17 201.00 212.00 195.10 200.30 0.0M
2025-03-13 211.00 211.00 206.00 206.00 0.0M
2025-03-12 205.70 217.15 205.70 210.50 0.0M
2025-03-11 216.05 221.85 210.70 212.65 0.0M
2025-03-10 218.95 225.00 218.05 218.10 0.0M
2025-03-07 214.00 220.65 214.00 220.65 0.0M
2025-03-06 225.00 226.55 216.10 216.70 0.0M
2025-03-05 207.50 225.50 207.50 216.35 0.0M
2025-03-04 204.60 224.70 204.60 216.00 0.0M
2025-03-03 215.10 223.00 210.00 213.00 0.0M
2025-02-28 231.35 231.35 223.35 224.00 0.0M
2025-02-27 235.00 240.00 227.00 234.85 0.0M
2025-02-25 236.00 245.00 232.65 236.20 0.0M
2025-02-24 230.45 237.65 230.45 235.35 0.0M
2025-02-20 233.00 242.00 227.95 231.15 0.0M
2025-02-19 210.00 234.95 210.00 233.90 0.0M
2025-02-18 230.00 233.05 228.00 228.75 0.0M
2025-02-17 236.00 245.00 229.30 230.80 0.0M
2025-02-14 259.95 259.95 245.55 245.55 0.0M
2025-02-13 254.95 255.00 244.60 249.60 0.0M
2025-02-12 258.00 267.00 247.20 250.15 0.0M
2025-02-11 257.20 257.20 249.00 249.00 0.0M
2025-02-10 260.90 262.90 255.20 255.20 0.0M
2025-02-07 269.25 269.25 260.90 260.90 0.0M
2025-02-06 262.00 262.30 261.05 261.95 0.0M
2025-02-05 263.80 270.00 256.00 260.00 0.0M
2025-02-04 262.35 275.00 253.20 253.25 0.0M
2025-02-03 260.50 260.50 252.00 252.50 0.0M
2025-02-01 265.50 265.50 258.10 260.50 0.0M
2025-01-31 267.00 269.15 265.00 265.00 0.0M
2025-01-30 271.00 271.00 263.05 266.45 0.0M
2025-01-29 256.35 275.00 252.55 257.55 0.0M
2025-01-28 267.40 267.40 252.00 252.55 0.0M
2025-01-27 267.05 278.05 261.90 267.40 0.0M
2025-01-24 274.00 280.25 274.00 278.05 0.0M
2025-01-23 281.50 281.75 273.05 277.15 0.0M
2025-01-22 285.00 285.00 276.65 281.60 0.0M
2025-01-21 293.90 293.90 285.00 286.40 0.0M
2025-01-20 280.00 289.95 280.00 289.90 0.0M
2025-01-17 282.00 292.35 282.00 287.25 0.0M
2025-01-16 277.30 283.95 276.35 278.30 0.0M
2025-01-15 266.85 279.45 263.55 272.15 0.0M
2025-01-14 276.05 282.20 263.95 266.85 0.0M
2025-01-13 282.00 283.55 267.50 276.00 0.0M
2025-01-10 310.45 310.45 282.00 282.00 0.0M
2025-01-09 302.45 303.55 295.85 299.55 0.0M
2025-01-08 310.45 310.45 297.70 304.70 0.0M
2025-01-07 297.95 302.00 295.80 297.50 0.0M
2025-01-06 328.00 328.00 298.65 299.70 0.0M
2025-01-03 330.00 330.00 299.55 307.15 0.0M
2025-01-02 318.00 318.00 303.55 308.00 0.0M
2025-01-01 319.85 319.85 304.45 305.95 0.0M