Sah Polymers

SAHE
🏛️ インド →
85.35
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
09:20 100.04 100.04 99.60 99.60 0.5K
09:25 99.80 99.83 99.80 99.83 2.0K
10:10 100.00 100.00 100.00 100.00 0.1K
12:05 99.32 99.32 99.15 99.15 1.5K
12:20 99.25 99.25 99.25 99.25 0.4K
13:00 99.25 99.25 99.25 99.25 0.1K
13:05 99.00 99.00 99.00 99.00 0.0K
13:20 98.34 98.34 98.34 98.34 0.1K
13:30 97.93 97.93 97.93 97.93 0.3K
13:40 96.40 96.40 85.90 86.55 4.0K
13:45 86.08 89.00 86.08 87.80 1.8K
13:50 87.85 87.85 87.85 87.85 0.0K
14:05 87.50 87.50 87.50 87.50 0.7K
14:15 88.50 88.50 88.50 88.50 0.5K
14:20 88.50 88.50 88.50 88.50 0.1K
14:25 88.12 90.00 88.12 90.00 0.5K
14:30 91.99 91.99 90.00 90.00 0.4K
14:35 89.62 89.62 89.62 89.62 0.1K
14:50 88.12 88.12 83.90 83.90 2.3K
14:55 85.00 87.81 85.00 87.81 0.0K
15:05 85.00 85.00 85.00 85.00 0.0K
15:10 84.97 85.34 84.87 85.34 0.3K
15:15 84.50 84.50 84.50 84.50 0.0K
15:20 84.85 85.00 84.85 85.00 0.2K
15:25 84.50 87.50 83.05 85.35 3.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 100.04 100.04 83.05 85.35 0.0M
2025-09-25 101.00 101.00 98.86 100.00 0.0M
2025-09-24 100.90 102.99 99.00 99.36 0.0M
2025-09-23 99.37 101.65 98.00 99.78 0.0M
2025-09-22 99.11 101.00 98.01 99.59 0.0M
2025-09-19 101.25 106.00 97.70 99.18 0.0M
2025-09-18 102.57 104.10 98.00 102.09 0.0M
2025-09-17 105.65 108.47 102.00 102.81 0.0M
2025-09-16 107.19 110.04 103.08 105.94 0.0M
2025-09-15 105.99 111.21 103.20 104.12 0.0M
2025-09-12 110.00 111.52 104.05 106.00 0.0M
2025-09-11 112.00 112.10 107.20 107.43 0.0M
2025-09-10 106.96 125.00 105.81 107.15 0.0M
2025-09-09 104.50 110.32 104.44 108.04 0.0M
2025-09-08 109.75 110.90 109.00 109.50 0.0M
2025-09-05 110.00 110.00 110.00 110.00 0.0M
2025-09-04 109.12 110.21 107.00 110.20 0.0M
2025-09-03 104.00 108.04 103.50 106.01 0.0M
2025-09-02 100.10 103.70 100.10 102.90 0.0M
2025-09-01 92.05 99.10 92.05 99.05 0.0M
2025-08-29 97.40 97.45 96.50 96.80 0.0M
2025-08-26 98.60 98.60 98.00 98.45 0.0M
2025-08-25 103.00 103.00 98.60 98.60 0.0M
2025-08-22 104.00 105.00 103.45 103.45 0.0M
2025-08-21 109.00 109.10 106.95 106.95 0.0M
2025-08-20 113.00 113.00 109.10 109.10 0.0M
2025-08-19 119.40 119.40 113.75 113.80 0.0M
2025-08-18 114.00 114.00 113.75 113.75 0.0M
2025-08-14 114.00 114.00 114.00 114.00 0.0M
2025-08-12 114.50 115.00 114.50 114.65 0.0M
2025-08-11 116.00 118.80 114.55 114.60 0.0M
2025-08-08 117.50 117.50 117.00 117.00 0.0M
2025-08-07 118.00 118.45 117.45 117.70 0.0M
2025-08-06 119.00 119.00 118.00 118.00 0.0M
2025-08-05 119.00 121.00 118.40 118.40 0.0M
2025-08-04 118.00 120.25 118.00 119.70 0.0M
2025-08-01 120.30 120.30 118.30 118.30 0.0M
2025-07-31 120.00 120.00 118.70 119.75 0.0M
2025-07-30 120.00 120.00 118.25 119.50 0.0M
2025-07-29 118.00 119.00 118.00 118.90 0.0M
2025-07-28 119.00 121.00 118.70 118.70 0.0M
2025-07-25 117.60 121.00 117.60 120.00 0.0M
2025-07-24 118.50 119.75 117.00 117.55 0.0M
2025-07-23 120.00 120.00 117.75 118.20 0.0M
2025-07-22 119.55 119.60 118.50 119.50 0.0M
2025-07-21 119.50 120.00 118.75 118.90 0.0M
2025-07-18 120.30 120.50 119.30 119.40 0.0M
2025-07-17 119.30 119.80 119.30 119.80 0.0M
2025-07-16 120.00 120.00 118.50 118.55 0.0M
2025-07-15 119.80 119.80 118.50 118.85 0.0M
2025-07-14 117.00 119.90 116.30 119.90 0.0M
2025-07-10 118.00 118.00 118.00 118.00 0.0M
2025-07-09 118.00 118.00 118.00 118.00 0.0M
2025-07-08 120.00 120.00 118.70 118.70 0.0M
2025-07-07 120.00 121.50 120.00 121.15 0.0M
2025-07-04 122.00 122.50 120.00 120.00 0.0M
2025-07-03 119.00 122.80 119.00 121.20 0.0M
2025-07-02 118.00 120.50 118.00 119.00 0.0M
2025-07-01 118.00 118.00 118.00 118.00 0.0M
2025-06-30 118.00 120.00 118.00 120.00 0.0M
2025-06-27 120.00 120.60 117.00 119.55 0.0M
2025-06-26 123.15 123.15 115.00 115.00 0.0M
2025-06-25 120.00 124.95 117.25 117.30 0.0M
2025-06-24 118.00 119.00 118.00 119.00 0.0M
2025-06-23 115.00 115.00 114.00 114.50 0.0M
2025-06-20 108.00 113.30 108.00 113.30 0.0M
2025-06-19 105.00 110.00 105.00 108.00 0.0M
2025-06-18 108.00 108.00 105.00 105.00 0.0M
2025-06-17 108.00 108.00 107.50 107.90 0.0M
2025-06-16 108.00 108.00 107.00 108.00 0.0M
2025-06-13 112.00 112.00 108.00 108.00 0.0M
2025-06-12 107.80 109.65 107.80 109.50 0.0M
2025-06-11 104.45 104.45 104.45 104.45 0.0M
2025-06-09 97.05 99.50 97.05 99.50 0.0M
2025-06-06 101.50 101.50 101.50 101.50 0.0M
2025-06-05 100.55 100.55 100.55 100.55 0.0M
2025-06-04 107.00 107.00 102.65 103.00 0.0M
2025-06-03 102.20 108.60 101.20 107.90 0.0M
2025-06-02 109.55 109.55 105.85 106.45 0.0M
2025-05-30 104.00 109.07 102.93 106.36 0.0M
2025-05-29 103.21 108.00 101.99 106.34 0.0M
2025-05-28 101.90 109.68 100.87 103.91 0.0M
2025-05-27 99.10 103.99 98.18 100.35 0.0M
2025-05-26 100.52 100.52 99.05 99.05 0.0M
2025-05-23 101.66 103.55 98.71 99.77 0.0M
2025-05-22 103.78 103.78 100.48 102.38 0.0M
2025-05-21 106.00 107.90 102.61 102.64 0.0M
2025-05-20 85.60 111.99 85.60 105.56 0.0M
2025-05-19 92.15 98.00 92.15 93.97 0.0M
2025-05-16 92.14 92.14 89.93 90.20 0.0M
2025-05-15 92.00 92.00 90.77 91.15 0.0M
2025-05-14 89.63 92.14 89.63 91.45 0.0M
2025-05-13 91.23 95.86 85.00 86.92 0.0M
2025-05-12 90.00 93.24 88.89 92.82 0.0M
2025-05-09 90.90 90.90 86.33 88.66 0.0M
2025-05-08 90.81 96.99 90.81 93.16 0.0M
2025-05-07 86.11 90.80 85.80 90.40 0.0M
2025-05-06 85.20 85.48 85.20 85.24 0.0M
2025-05-05 92.00 92.00 87.19 87.35 0.0M
2025-05-02 76.00 89.00 76.00 85.54 0.0M
2025-04-30 88.56 89.28 87.21 87.24 0.0M
2025-04-29 86.70 92.46 86.40 88.24 0.0M
2025-04-28 83.60 86.36 83.60 85.14 0.0M
2025-04-25 87.60 87.67 84.53 85.74 0.0M
2025-04-24 88.60 88.60 87.56 88.08 0.0M
2025-04-23 92.05 92.05 86.62 89.00 0.0M
2025-04-22 85.00 91.79 85.00 90.17 0.0M
2025-04-21 83.10 85.00 83.10 85.00 0.0M
2025-04-17 84.40 84.40 82.50 83.50 0.0M
2025-04-16 83.67 84.85 82.20 82.55 0.0M
2025-04-15 78.30 84.10 78.30 83.74 0.0M
2025-04-11 82.20 82.20 78.45 78.80 0.0M
2025-04-09 77.10 83.79 77.10 83.79 0.0M
2025-04-08 78.00 79.48 76.13 79.00 0.0M
2025-04-07 75.72 76.73 74.96 75.00 0.0M
2025-04-04 82.57 83.08 80.48 80.66 0.0M
2025-04-03 82.20 85.70 81.06 82.80 0.0M
2025-04-02 80.62 82.22 80.10 81.50 0.0M
2025-04-01 79.69 83.70 79.51 82.68 0.0M
2025-03-28 83.20 90.00 74.05 78.13 0.0M
2025-03-27 85.48 85.48 83.00 83.22 0.0M
2025-03-26 82.43 92.30 81.74 86.41 0.0M
2025-03-25 85.00 85.00 81.17 81.78 0.0M
2025-03-24 84.27 84.90 83.84 84.27 0.0M
2025-03-21 85.02 86.98 84.30 84.52 0.0M
2025-03-20 83.93 87.98 82.90 85.46 0.0M
2025-03-19 82.02 85.17 82.02 82.50 0.0M
2025-03-18 83.28 85.22 81.02 82.02 0.0M
2025-03-17 82.00 88.55 82.00 82.01 0.0M
2025-03-13 84.16 92.30 82.67 84.50 0.0M
2025-03-12 91.80 91.80 83.82 87.15 0.0M
2025-03-11 84.00 87.10 80.00 83.89 0.0M
2025-03-10 96.00 96.00 86.60 87.19 0.0M
2025-03-07 86.70 102.00 85.00 92.39 0.0M
2025-03-06 79.85 85.80 79.47 85.00 0.0M
2025-03-05 76.03 80.50 76.00 80.25 0.0M
2025-03-04 66.51 76.99 66.51 75.72 0.0M
2025-03-03 65.00 74.00 65.00 73.66 0.0M
2025-02-28 73.45 73.45 70.25 72.24 0.0M
2025-02-27 73.45 75.00 71.50 75.00 0.0M
2025-02-25 71.00 75.00 70.53 74.12 0.0M
2025-02-24 72.20 72.65 70.37 71.10 0.0M
2025-02-21 73.15 73.60 71.50 71.50 0.0M
2025-02-20 71.00 74.00 70.00 72.24 0.1M
2025-02-19 71.05 75.00 69.07 73.85 0.0M
2025-02-18 73.00 84.00 67.90 69.66 0.0M
2025-02-17 75.00 75.62 72.75 72.75 0.1M
2025-02-14 85.00 85.00 74.20 76.97 0.0M
2025-02-13 86.60 86.60 75.00 77.83 0.1M
2025-02-12 75.00 82.87 72.00 81.10 0.0M
2025-02-11 82.00 82.30 72.90 75.87 0.0M
2025-02-10 86.00 86.00 83.00 83.00 0.0M
2025-02-07 84.95 84.95 83.50 83.51 0.0M
2025-02-06 83.00 85.05 83.00 84.95 0.0M
2025-02-05 84.45 84.45 83.16 83.16 0.0M
2025-02-04 84.42 86.50 84.00 84.45 0.0M
2025-02-03 86.58 86.58 86.58 86.58 0.0M
2025-01-28 83.19 87.26 83.11 86.58 0.0M
2025-01-27 83.11 83.11 83.11 83.11 0.0M
2025-01-24 84.64 85.11 84.63 85.11 0.0M
2025-01-21 88.90 88.90 88.90 88.90 0.0M
2025-01-17 81.60 87.29 81.60 87.29 0.0M
2025-01-14 83.14 83.14 83.14 83.14 0.0M
2025-01-13 84.59 89.00 84.59 85.87 0.0M
2025-01-10 92.90 92.90 89.00 89.00 0.0M
2025-01-09 92.90 92.90 92.90 92.90 0.0M
2025-01-08 88.95 89.38 88.95 89.17 0.0M
2025-01-07 85.15 85.16 85.15 85.16 0.0M
2025-01-06 85.15 85.15 85.15 85.15 0.0M
2025-01-03 85.33 85.33 85.33 85.33 0.0M
2025-01-01 83.81 83.81 83.81 83.81 0.0M