AKI India Ltd (AKII)

AKII
🏛️ インド →
9.68
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
2024-12-31 13.18 13.18 12.50 12.78 0.0M
2024-12-30 13.60 13.60 12.50 12.67 0.0M
2024-12-27 14.33 14.33 12.62 13.43 0.0M
2024-12-26 14.79 14.92 13.80 14.09 0.0M
2024-12-24 15.00 15.00 14.70 14.71 0.0M
2024-12-23 14.55 15.19 14.16 14.69 0.0M
2024-12-20 15.07 15.07 13.99 14.19 0.0M
2024-12-19 15.60 15.60 14.42 14.59 0.0M
2024-12-18 15.92 16.15 14.92 15.02 0.0M
2024-12-17 15.30 16.07 14.96 15.62 0.1M
2024-12-16 15.61 15.61 14.69 15.00 0.0M
2024-12-13 15.64 15.64 15.18 15.29 0.0M
2024-12-12 15.83 15.83 15.30 15.34 0.0M
2024-12-11 15.94 15.94 15.47 15.52 0.0M
2024-12-10 15.52 15.95 15.49 15.69 0.0M
2024-12-09 16.67 16.67 15.50 15.72 0.0M
2024-12-06 15.75 16.19 15.55 15.95 0.0M
2024-12-05 16.40 16.40 15.25 15.42 0.0M
2024-12-04 15.78 17.21 14.58 16.00 0.1M
2024-12-03 18.51 18.51 16.20 16.20 0.1M
2024-12-02 18.00 18.19 17.80 18.00 0.3M
2024-11-29 17.31 18.15 17.31 17.99 0.2M
2024-11-28 18.11 18.39 17.50 17.69 0.2M
2024-11-27 18.61 18.61 17.60 17.78 0.1M
2024-11-26 17.84 17.90 17.53 17.81 0.1M
2024-11-25 18.01 18.30 17.51 17.65 0.0M
2024-11-22 18.01 18.70 17.52 17.91 0.0M
2024-11-21 19.07 19.07 17.87 18.10 0.0M
2024-11-19 18.30 19.33 18.30 18.60 0.0M
2024-11-18 20.45 20.45 18.25 18.66 0.0M
2024-11-14 17.79 19.30 17.79 19.16 0.0M
2024-11-13 18.80 18.80 17.51 17.75 0.0M
2024-11-12 19.68 19.68 18.50 18.70 0.0M
2024-11-11 18.61 19.49 18.61 19.29 0.0M
2024-11-08 19.87 19.87 18.59 18.92 0.0M
2024-11-07 20.87 20.87 19.22 19.36 0.0M
2024-11-06 20.90 20.90 19.06 19.08 0.0M
2024-11-05 19.90 19.90 18.51 19.02 0.0M
2024-11-04 20.11 20.11 18.50 19.16 0.0M
2024-11-01 18.51 20.00 18.51 19.15 0.0M
2024-10-31 19.44 19.44 18.17 18.30 0.0M
2024-10-30 19.25 19.25 18.55 19.24 0.0M
2024-10-29 19.25 19.43 18.71 18.84 0.0M
2024-10-28 18.31 19.65 18.31 19.05 0.0M
2024-10-25 19.00 19.20 18.37 18.65 0.0M
2024-10-24 19.01 19.11 18.73 18.98 0.0M
2024-10-23 19.27 19.66 18.86 19.08 0.1M
2024-10-22 19.96 19.99 18.81 19.27 0.0M
2024-10-21 20.07 20.76 19.58 19.99 0.0M
2024-10-18 19.05 20.57 18.85 20.46 0.0M
2024-10-17 19.69 19.81 19.00 19.48 0.0M
2024-10-16 20.60 21.00 18.81 20.49 0.1M
2024-10-15 20.70 21.00 20.33 20.70 0.0M
2024-10-14 21.54 22.10 20.47 20.75 0.0M
2024-10-11 20.39 21.48 20.18 21.23 0.0M
2024-10-10 20.00 21.00 19.51 19.60 0.0M
2024-10-09 20.43 20.81 19.82 19.98 0.0M
2024-10-08 19.15 20.51 19.15 20.45 0.0M
2024-10-07 19.45 20.41 19.09 19.15 0.0M
2024-10-04 20.00 21.41 19.62 20.09 0.0M
2024-10-03 21.25 21.25 20.20 20.49 0.0M
2024-10-01 20.50 21.44 20.50 21.26 0.0M
2024-09-30 20.50 21.00 20.00 20.43 0.0M
2024-09-27 21.40 22.26 20.85 20.85 0.0M
2024-09-26 21.62 22.48 21.62 21.94 0.1M
2024-09-25 20.90 23.10 20.90 22.13 0.1M
2024-09-24 21.89 22.15 21.65 22.00 0.1M
2024-09-23 21.59 21.99 21.50 21.89 0.2M
2024-09-20 21.98 21.98 20.04 21.58 0.0M
2024-09-19 21.07 21.08 20.52 21.08 0.0M
2024-09-18 19.51 20.08 19.01 20.08 0.0M
2024-09-17 18.90 19.55 18.90 19.13 0.0M
2024-09-16 20.47 20.47 19.08 19.25 0.0M
2024-09-13 20.00 20.00 19.30 19.51 0.0M
2024-09-12 19.65 20.16 19.15 19.36 0.0M
2024-09-11 20.65 20.70 19.45 20.12 0.0M
2024-09-10 21.98 21.98 19.93 20.28 0.0M
2024-09-09 21.34 21.38 20.80 20.96 0.0M
2024-09-06 21.00 21.46 20.73 20.92 0.0M
2024-09-05 21.01 22.42 21.01 21.33 0.0M
2024-09-04 22.15 22.15 21.07 21.37 0.0M
2024-09-03 21.28 22.30 21.04 21.72 0.0M
2024-09-02 22.22 22.22 20.95 21.24 0.0M
2024-08-30 21.29 22.30 21.12 21.29 0.0M
2024-08-29 21.36 22.15 21.10 21.68 0.0M
2024-08-28 22.54 22.54 21.20 21.39 0.0M
2024-08-27 21.48 21.65 20.26 21.48 0.0M
2024-08-26 22.40 22.85 21.04 21.06 0.1M
2024-08-23 22.31 23.22 21.88 22.14 0.0M
2024-08-22 23.84 23.84 22.47 22.64 0.0M
2024-08-21 22.60 22.95 22.42 22.81 0.0M
2024-08-20 22.08 22.90 22.02 22.20 0.0M
2024-08-19 21.28 22.65 21.28 22.53 0.0M
2024-08-16 22.96 22.96 22.00 22.39 0.0M
2024-08-14 23.12 23.54 22.04 22.51 0.0M
2024-08-13 23.71 23.75 22.60 23.19 0.0M
2024-08-12 23.25 23.25 22.60 23.25 0.0M
2024-08-09 22.90 23.40 22.28 23.06 0.0M
2024-08-08 22.00 23.14 21.90 22.41 0.0M
2024-08-07 23.79 23.79 22.70 22.98 0.0M
2024-08-06 22.71 24.76 22.42 22.81 0.1M
2024-08-05 22.14 24.45 22.14 23.60 0.0M
2024-08-02 24.26 24.26 23.11 23.30 0.0M
2024-08-01 24.90 24.90 23.70 23.72 0.0M
2024-07-31 25.01 25.01 24.20 24.37 0.0M
2024-07-30 25.00 25.00 24.07 24.50 0.0M
2024-07-29 24.75 24.79 24.05 24.51 0.0M
2024-07-26 23.00 23.68 22.87 23.68 0.0M
2024-07-25 23.51 23.51 21.91 22.56 0.0M
2024-07-24 22.60 23.65 22.57 23.05 0.0M
2024-07-23 22.64 23.34 22.19 23.03 0.0M
2024-07-22 23.60 23.73 22.23 22.64 0.0M
2024-07-19 23.66 24.00 22.94 22.99 0.0M
2024-07-18 24.69 25.41 23.55 24.14 0.0M
2024-07-16 23.30 24.20 23.30 24.20 0.0M
2024-07-15 24.45 24.45 22.95 23.05 0.0M
2024-07-12 24.37 24.37 23.38 23.40 0.0M
2024-07-11 24.29 24.50 23.43 23.89 0.0M
2024-07-10 25.09 25.09 23.55 23.70 0.0M
2024-07-09 25.55 25.55 23.73 24.01 0.0M
2024-07-08 25.60 25.60 24.00 24.45 0.0M
2024-07-05 25.35 25.35 24.48 24.72 0.0M
2024-07-04 23.61 25.17 23.61 24.79 0.0M
2024-07-03 24.80 26.08 24.50 24.81 0.0M
2024-07-02 25.70 25.84 25.00 25.14 0.0M
2024-07-01 24.30 25.74 24.30 25.20 0.0M
2024-06-28 26.00 26.45 24.50 24.52 0.0M
2024-06-27 25.00 26.12 24.23 25.37 0.0M
2024-06-26 25.32 25.83 24.52 25.22 0.0M
2024-06-25 26.08 26.73 24.50 24.82 0.0M
2024-06-24 27.02 27.15 25.66 25.66 0.0M
2024-06-21 28.00 28.00 26.57 27.01 0.0M
2024-06-20 26.40 27.88 26.40 27.27 0.1M
2024-06-19 27.80 27.80 26.02 26.60 0.0M
2024-06-18 27.86 28.05 27.00 27.37 0.0M
2024-06-14 28.63 28.63 26.17 27.86 0.3M
2024-06-13 27.20 27.27 26.51 27.27 0.0M
2024-06-12 25.98 25.98 25.98 25.98 0.1M
2024-06-11 24.19 24.75 23.85 24.75 0.0M
2024-06-10 24.23 24.23 22.57 23.58 0.0M
2024-06-07 23.65 23.75 22.87 23.75 0.0M
2024-06-06 21.98 22.62 20.60 22.62 0.0M
2024-06-05 21.63 21.73 19.70 21.55 0.0M
2024-06-04 21.49 21.65 20.14 20.70 0.0M
2024-06-03 22.65 22.95 21.07 21.20 0.0M
2024-05-31 22.17 23.25 22.17 22.17 0.1M
2024-05-30 24.30 24.30 23.33 23.33 0.0M
2024-05-29 26.40 26.40 24.55 24.55 0.1M
2024-05-28 25.85 25.85 25.10 25.84 0.3M
2024-05-27 24.62 24.62 23.20 24.62 0.3M
2024-05-24 23.45 23.45 23.00 23.45 0.2M
2024-05-23 21.69 22.34 21.20 22.34 0.1M
2024-05-22 20.72 21.39 20.04 21.28 0.0M
2024-05-21 21.39 21.39 20.30 20.45 0.0M
2024-05-18 20.01 20.98 20.98 20.98 0.0M
2024-05-17 21.39 21.39 20.51 20.76 0.0M
2024-05-16 20.60 21.00 20.46 20.75 0.0M
2024-05-15 20.70 20.70 20.05 20.07 0.0M
2024-05-14 20.44 20.59 20.16 20.31 0.0M
2024-05-13 20.15 20.34 19.50 19.96 0.0M
2024-05-10 19.50 20.34 19.50 20.29 0.0M
2024-05-09 20.40 20.73 19.45 19.53 0.0M
2024-05-08 18.85 20.19 18.85 20.19 0.0M
2024-05-07 20.30 20.30 19.05 19.23 0.0M
2024-05-06 19.57 19.57 18.50 19.47 0.0M
2024-05-03 19.84 19.84 19.01 19.19 0.0M
2024-05-02 19.91 19.91 19.20 19.45 0.0M
2024-04-30 20.49 20.50 19.45 19.52 0.1M
2024-04-29 20.00 21.00 20.00 20.47 0.0M
2024-04-26 21.88 21.88 20.50 20.73 0.0M
2024-04-25 21.74 23.15 20.95 20.95 0.0M
2024-04-24 22.35 22.35 21.25 22.05 0.0M
2024-04-23 21.25 21.36 20.70 21.29 0.0M
2024-04-22 20.50 21.25 20.50 21.25 0.1M
2024-04-19 19.90 20.25 19.70 20.25 0.0M
2024-04-18 19.90 20.78 19.90 20.30 0.0M
2024-04-16 19.40 19.95 19.00 19.85 0.0M
2024-04-15 19.85 20.30 18.48 19.02 0.0M
2024-04-12 19.90 20.10 19.40 19.45 0.0M
2024-04-10 19.36 20.74 18.78 20.14 0.0M
2024-04-09 19.76 19.76 19.76 19.76 0.0M
2024-04-08 20.79 20.79 20.79 20.79 0.0M
2024-04-05 22.80 22.80 21.66 21.88 0.0M
2024-04-04 22.21 23.50 22.00 22.80 0.0M
2024-04-03 22.98 23.00 22.00 22.52 0.0M
2024-04-02 21.30 22.43 20.31 22.40 0.0M
2024-04-01 20.36 21.37 19.40 21.37 0.1M
2024-03-28 20.10 21.30 20.10 20.36 0.0M
2024-03-27 21.70 21.70 20.25 20.51 0.0M
2024-03-26 22.50 22.98 20.96 21.31 0.0M
2024-03-22 21.90 22.06 20.10 22.06 0.0M
2024-03-21 20.30 21.84 19.76 21.01 0.1M
2024-03-20 21.00 21.40 19.40 20.80 0.0M
2024-03-19 20.19 20.40 19.71 20.40 0.5M
2024-03-18 21.23 21.23 19.32 19.43 0.5M
2024-03-15 19.65 20.61 18.65 20.31 0.0M
2024-03-14 19.49 21.40 19.49 19.63 0.0M
2024-03-13 20.51 20.51 20.51 20.51 0.0M
2024-03-12 22.71 22.71 21.58 21.58 0.0M
2024-03-11 24.30 24.30 22.71 22.71 0.0M
2024-03-07 22.99 23.90 21.85 23.90 0.0M
2024-03-06 23.50 23.50 22.58 22.99 0.0M
2024-03-05 24.25 24.40 23.66 23.76 0.0M
2024-03-04 24.25 24.90 24.24 24.90 0.0M
2024-03-02 24.25 24.35 24.25 24.35 0.0M
2024-03-01 25.25 25.68 23.60 24.81 0.0M
2024-02-29 22.58 24.93 22.57 24.75 0.0M
2024-02-28 24.40 24.50 23.75 23.75 0.0M
2024-02-27 26.40 26.90 25.00 25.00 0.0M
2024-02-26 26.31 27.80 26.31 26.31 0.0M
2024-02-23 27.50 28.10 26.81 27.60 0.0M
2024-02-22 27.00 28.35 27.00 27.12 0.0M
2024-02-21 26.00 28.00 26.00 27.01 0.0M
2024-02-20 29.90 29.90 27.08 27.11 0.0M
2024-02-19 29.40 29.40 28.30 28.50 0.0M
2024-02-16 29.00 29.00 26.91 28.30 0.0M
2024-02-15 28.27 29.10 26.35 28.09 0.1M
2024-02-14 26.10 28.60 25.97 27.72 0.1M
2024-02-13 27.35 27.35 27.33 27.33 0.0M
2024-02-12 29.61 29.61 27.51 28.76 0.0M
2024-02-09 28.90 28.90 28.20 28.20 0.0M
2024-02-08 29.10 29.10 28.52 28.52 0.0M
2024-02-07 29.70 29.70 29.10 29.10 0.1M
2024-02-06 29.36 29.36 29.36 29.36 0.0M
2024-02-05 28.79 28.79 28.79 28.79 0.0M
2024-02-02 28.23 28.23 28.23 28.23 0.0M
2024-02-01 28.80 28.80 28.80 28.80 0.0M
2024-01-31 29.38 29.38 29.38 29.38 0.0M
2024-01-30 29.97 29.97 29.97 29.97 0.0M
2024-01-29 30.85 30.85 30.58 30.58 0.0M
2024-01-25 31.54 31.54 31.20 31.20 0.0M
2024-01-24 30.75 30.94 30.75 30.94 0.1M
2024-01-23 30.10 30.34 30.10 30.34 0.0M
2024-01-20 29.75 29.75 29.75 29.75 0.0M
2024-01-19 28.80 29.17 28.80 29.17 0.0M
2024-01-18 28.50 28.60 27.70 28.60 0.0M
2024-01-17 27.86 28.25 27.86 28.25 0.0M
2024-01-16 28.42 28.42 28.42 28.42 0.0M
2024-01-15 29.01 29.01 29.00 29.00 0.0M
2024-01-12 29.59 29.59 29.59 29.59 0.0M
2024-01-11 30.19 30.19 30.19 30.19 0.0M
2024-01-10 31.77 31.77 30.80 30.80 0.1M
2024-01-09 29.94 31.16 29.94 31.16 0.1M
2024-01-08 30.55 30.55 30.55 30.55 0.0M
2024-01-05 31.80 31.80 31.17 31.17 0.1M
2024-01-04 32.44 32.44 31.80 31.80 0.1M
2024-01-03 32.44 32.44 32.00 32.44 0.3M
2024-01-02 30.99 31.27 28.31 30.90 0.4M
2024-01-01 29.45 29.79 29.40 29.79 0.3M