Krebs Biochemicals and Industries Ltd (KREB)

KREB
🏛️ インド →
73.65
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-01 71.00 73.65 70.08 73.65 0.0M
2025-09-30 74.00 74.02 73.48 73.76 0.0M
2025-09-29 72.00 72.00 72.00 72.00 0.0M
2025-09-26 72.02 73.00 70.50 70.65 0.0M
2025-09-25 76.00 76.00 74.00 74.14 0.0M
2025-09-24 77.41 77.42 76.95 76.95 0.0M
2025-09-22 79.94 81.00 79.94 81.00 0.0M
2025-09-19 78.30 81.80 77.40 78.35 0.0M
2025-09-18 77.85 81.00 77.85 78.16 0.0M
2025-09-17 79.00 81.49 76.00 79.10 0.1M
2025-09-16 75.50 78.75 74.06 78.75 0.0M
2025-09-15 76.75 78.54 75.00 75.00 0.0M
2025-09-12 76.23 77.26 75.89 77.26 0.0M
2025-09-11 77.23 78.55 77.10 77.63 0.0M
2025-09-10 75.00 76.38 74.83 75.85 0.0M
2025-09-09 72.50 75.12 70.72 72.75 0.0M
2025-09-08 73.00 74.90 72.00 73.12 0.0M
2025-09-05 74.00 74.37 74.00 74.00 0.0M
2025-09-04 75.00 75.00 72.65 72.67 0.0M
2025-09-03 74.02 74.02 74.02 74.02 0.0M
2025-09-01 72.60 72.60 70.50 70.50 0.0M
2025-08-29 72.60 72.60 72.60 72.60 0.0M
2025-08-28 70.52 73.00 70.52 72.00 0.0M
2025-08-26 73.70 73.75 73.50 73.50 0.0M
2025-08-25 73.30 73.30 73.30 73.30 0.0M
2025-08-22 74.65 74.65 73.26 73.26 0.0M
2025-08-21 77.99 77.99 74.65 74.65 0.0M
2025-08-20 76.43 76.43 74.64 74.65 0.0M
2025-08-19 79.80 79.80 75.00 78.47 0.0M
2025-08-18 79.00 79.00 75.00 76.00 0.0M
2025-08-14 75.25 76.00 75.25 75.71 0.0M
2025-08-13 76.75 76.75 75.00 75.23 0.0M
2025-08-11 74.58 75.50 73.07 73.15 0.0M
2025-08-08 76.10 76.10 76.10 76.10 0.0M
2025-08-07 76.17 76.17 76.17 76.17 0.0M
2025-08-06 77.90 80.00 77.90 79.86 0.0M
2025-08-05 77.58 78.00 77.00 77.00 0.0M
2025-08-04 76.60 76.60 76.05 76.05 0.0M
2025-08-01 77.00 77.00 76.90 76.90 0.0M
2025-07-31 76.73 76.73 76.73 76.73 0.0M
2025-07-29 76.80 78.00 75.27 75.27 0.0M
2025-07-28 78.25 79.00 76.80 76.80 0.0M
2025-07-25 79.00 79.50 78.00 78.46 0.0M
2025-07-24 80.00 81.59 80.00 80.00 0.0M
2025-07-23 80.00 83.20 79.05 83.20 0.0M
2025-07-22 81.90 81.90 81.90 81.90 0.0M
2025-07-18 83.00 83.00 82.00 82.00 0.0M
2025-07-17 82.20 83.17 81.15 81.31 0.0M
2025-07-16 83.90 83.90 81.22 83.88 0.0M
2025-07-15 81.10 84.15 81.10 84.15 0.0M
2025-07-14 82.00 82.00 80.00 80.52 0.0M
2025-07-11 82.90 82.90 82.26 82.26 0.0M
2025-07-09 82.13 83.91 82.13 82.26 0.0M
2025-07-08 88.00 88.00 85.00 85.00 0.0M
2025-07-07 86.01 89.49 86.00 86.00 0.0M
2025-07-04 85.21 87.15 85.21 86.01 0.0M
2025-07-03 88.00 88.00 86.06 86.13 0.0M
2025-07-01 90.00 90.00 87.22 87.32 0.0M
2025-06-30 89.00 90.95 89.00 90.95 0.0M
2025-06-27 89.00 89.00 86.55 87.29 0.0M
2025-06-25 87.10 87.10 85.37 85.53 0.0M
2025-06-23 84.55 88.00 84.55 88.00 0.0M
2025-06-20 88.00 88.00 84.11 84.35 0.0M
2025-06-19 88.59 88.59 86.10 86.50 0.0M
2025-06-18 87.30 88.59 87.30 88.59 0.0M
2025-06-17 95.00 99.00 91.84 91.84 0.0M
2025-06-16 89.15 103.00 88.06 96.67 0.0M
2025-06-13 88.87 89.50 86.63 88.19 0.0M
2025-06-12 93.10 93.10 86.25 89.37 0.0M
2025-06-11 95.05 97.99 93.50 93.53 0.0M
2025-06-10 102.10 103.00 94.10 94.93 0.0M
2025-06-09 109.51 113.90 104.05 105.26 0.0M
2025-06-06 81.30 96.02 81.30 96.02 0.0M
2025-06-05 80.00 80.02 80.00 80.02 0.0M
2025-06-03 75.59 76.00 72.75 72.75 0.0M
2025-06-02 75.00 76.00 73.55 75.22 0.0M
2025-05-30 75.32 75.32 75.32 75.32 0.0M
2025-05-29 77.95 77.95 77.95 77.95 0.0M
2025-05-28 79.99 79.99 73.52 75.05 0.0M
2025-05-27 76.00 76.00 76.00 76.00 0.0M
2025-05-26 72.62 73.09 72.62 72.71 0.0M
2025-05-23 74.00 75.00 73.50 75.00 0.0M
2025-05-22 74.50 74.50 72.00 73.29 0.0M
2025-05-21 74.00 79.29 73.57 74.69 0.0M
2025-05-20 77.50 77.80 75.22 75.24 0.0M
2025-05-19 78.50 78.50 75.01 77.72 0.0M
2025-05-14 77.30 77.30 74.52 74.52 0.0M
2025-05-13 78.50 78.50 74.15 74.15 0.0M
2025-05-12 77.00 78.00 74.31 75.92 0.0M
2025-05-09 72.60 74.50 72.28 73.94 0.0M
2025-05-07 70.51 76.46 70.50 75.85 0.0M
2025-05-06 71.02 76.08 71.02 73.00 0.0M
2025-05-05 78.64 78.65 72.95 74.02 0.0M
2025-05-02 73.00 78.65 70.55 78.65 0.0M
2025-04-30 74.37 77.87 71.61 74.10 0.0M
2025-04-29 80.99 80.99 73.48 75.41 0.0M
2025-04-28 78.49 83.80 76.05 78.54 0.0M
2025-04-25 81.24 81.24 78.19 79.10 0.0M
2025-04-24 79.66 83.47 78.63 81.38 0.0M
2025-04-23 81.00 81.45 79.87 80.39 0.0M
2025-04-22 74.01 82.81 74.01 79.21 0.0M
2025-04-21 77.54 81.91 77.17 80.74 0.0M
2025-04-17 77.40 82.90 76.43 77.54 0.0M
2025-04-16 77.99 81.95 73.57 80.47 0.0M
2025-04-15 73.45 78.50 73.45 76.50 0.0M
2025-04-11 73.00 75.40 73.00 73.78 0.0M
2025-04-09 72.20 74.71 69.31 71.29 0.0M
2025-04-08 69.86 75.00 69.86 72.40 0.0M
2025-04-07 71.00 71.99 70.17 71.19 0.0M
2025-04-04 74.05 74.05 71.23 72.14 0.0M
2025-04-03 74.30 74.55 73.00 74.46 0.0M
2025-04-02 68.00 72.90 68.00 72.29 0.0M
2025-04-01 63.55 69.50 63.55 69.44 0.0M
2025-03-28 67.10 70.00 66.78 66.79 0.0M
2025-03-27 72.29 73.97 70.10 70.29 0.0M
2025-03-26 73.75 76.70 71.76 72.29 0.0M
2025-03-25 74.30 77.00 73.00 75.53 0.0M
2025-03-24 77.00 77.94 75.50 76.65 0.0M
2025-03-21 74.10 77.99 74.10 77.69 0.0M
2025-03-20 76.00 77.70 75.00 77.70 0.0M
2025-03-19 75.00 77.87 74.00 76.50 0.0M
2025-03-18 70.05 76.89 70.05 76.48 0.0M
2025-03-17 76.00 76.00 73.26 73.26 0.0M
2025-03-13 74.55 82.00 74.55 76.54 0.0M
2025-03-12 77.40 80.94 77.40 78.15 0.0M
2025-03-11 80.50 80.50 78.00 78.08 0.0M
2025-03-10 82.00 82.50 80.75 80.75 0.0M
2025-03-07 84.00 85.00 84.00 85.00 0.0M
2025-03-05 79.00 82.00 79.00 82.00 0.0M
2025-03-04 79.50 79.80 78.51 78.96 0.0M
2025-03-03 77.70 85.70 77.63 81.90 0.0M
2025-02-28 82.25 82.30 79.99 81.71 0.0M
2025-02-27 81.00 81.00 78.90 78.90 0.0M
2025-02-25 85.00 85.05 83.05 83.05 0.0M
2025-02-24 85.50 85.50 85.50 85.50 0.0M
2025-02-21 84.95 86.00 84.95 85.50 0.0M
2025-02-20 85.00 85.00 85.00 85.00 0.0M
2025-02-19 84.00 85.00 84.00 85.00 0.0M
2025-02-18 78.20 83.00 78.20 82.09 0.0M
2025-02-17 82.00 86.00 79.00 81.50 0.0M
2025-02-14 91.00 91.00 82.80 82.80 0.0M
2025-02-13 90.50 90.50 87.00 87.02 0.0M
2025-02-12 92.05 92.05 89.11 89.11 0.0M
2025-02-11 98.30 98.30 93.50 93.75 0.0M
2025-02-10 104.00 104.00 97.79 98.30 0.0M
2025-02-07 98.05 102.95 96.35 102.93 0.0M
2025-02-06 98.05 98.25 98.05 98.05 0.0M
2025-02-05 98.52 100.00 98.02 100.00 0.0M
2025-02-04 101.00 101.85 101.00 101.85 0.0M
2025-02-03 101.05 101.05 97.00 97.00 0.0M
2025-02-01 103.03 103.03 99.00 101.05 0.0M
2025-01-31 98.13 98.13 98.00 98.13 0.0M
2025-01-30 92.00 93.46 92.00 93.46 0.0M
2025-01-29 95.00 95.00 89.01 89.01 0.0M
2025-01-28 97.00 97.00 92.15 92.15 0.0M
2025-01-27 100.00 100.00 97.00 97.00 0.0M
2025-01-24 102.00 103.95 101.00 102.00 0.0M
2025-01-23 98.00 105.21 96.00 101.98 0.0M
2025-01-22 103.66 103.66 99.00 100.20 0.0M
2025-01-21 98.73 98.73 98.73 98.73 0.0M
2025-01-20 94.03 94.03 94.03 94.03 0.0M
2025-01-17 89.56 89.56 89.56 89.56 0.0M
2025-01-14 86.70 89.84 85.30 85.30 0.0M
2025-01-13 90.00 90.00 86.75 86.75 0.0M
2025-01-10 91.00 96.90 91.00 91.00 0.0M
2025-01-09 93.26 93.26 93.26 93.26 0.0M
2025-01-08 95.00 97.95 93.24 93.26 0.0M
2025-01-07 99.50 99.50 97.95 97.95 0.0M
2025-01-06 97.91 98.50 94.96 94.99 0.0M
2025-01-03 95.45 99.95 95.45 99.95 0.0M
2025-01-02 96.50 99.25 96.50 99.25 0.0M
2025-01-01 97.00 97.00 91.00 96.39 0.0M