Garuda Construction and Engineering

GARR
🏛️ インド →
187.25
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
09:15 198.10 199.95 197.55 198.45 6.7K
09:20 198.45 199.55 198.00 198.45 2.5K
09:25 199.15 200.80 199.15 200.20 3.0K
09:30 199.85 199.85 199.00 199.00 2.4K
09:35 199.45 200.65 199.45 200.45 4.3K
09:40 200.10 200.35 199.90 199.90 0.2K
09:45 200.10 200.10 199.15 199.35 0.4K
09:50 198.95 199.00 198.65 198.80 2.1K
09:55 198.60 199.60 198.60 198.90 3.0K
10:00 199.25 199.90 198.95 199.90 0.8K
10:05 200.10 200.45 200.05 200.45 1.0K
10:10 200.40 200.40 199.95 199.95 0.0K
10:15 199.95 200.20 199.75 199.75 0.4K
10:20 199.75 199.90 199.05 199.35 1.2K
10:25 199.65 199.65 199.65 199.65 0.5K
10:30 199.80 199.80 199.65 199.65 0.3K
10:35 199.50 199.85 199.50 199.80 1.1K
10:40 199.85 199.95 199.45 199.45 0.3K
10:45 199.45 199.45 198.50 198.50 0.4K
10:50 198.50 198.60 198.50 198.60 0.1K
10:55 198.60 198.85 198.15 198.30 2.4K
11:00 198.20 198.55 198.20 198.20 1.4K
11:05 198.00 198.00 198.00 198.00 0.7K
11:10 197.80 197.80 197.80 197.80 0.1K
11:15 198.05 198.05 197.70 197.95 0.0K
11:20 198.00 198.20 198.00 198.20 0.0K
11:25 197.95 198.25 197.85 197.85 1.8K
11:30 197.70 198.25 197.70 198.25 0.1K
11:35 197.95 197.95 197.85 197.85 0.0K
11:40 197.80 198.20 197.80 198.20 1.0K
11:45 198.20 199.00 198.20 198.75 1.4K
11:50 198.75 198.80 198.45 198.80 0.7K
11:55 198.75 198.75 198.75 198.75 0.3K
12:00 198.45 199.05 198.45 199.05 0.2K
12:10 198.75 198.85 198.75 198.85 0.1K
12:15 198.85 198.85 198.85 198.85 0.1K
12:20 198.45 198.45 198.45 198.45 0.2K
12:25 198.70 198.90 198.70 198.90 0.0K
12:30 199.20 199.20 198.90 199.00 0.3K
12:35 199.50 199.55 199.40 199.55 0.1K
12:40 199.40 199.40 199.35 199.35 0.2K
12:45 198.80 199.10 198.75 199.00 1.1K
12:50 199.15 199.15 199.05 199.05 1.2K
12:55 199.10 199.10 199.05 199.05 0.2K
13:05 199.10 199.40 199.05 199.40 0.3K
13:10 199.60 199.60 199.60 199.60 0.1K
13:15 199.50 199.50 199.50 199.50 0.1K
13:20 199.55 199.55 199.05 199.05 0.0K
13:25 199.20 199.20 199.20 199.20 0.0K
13:30 199.00 199.00 198.60 198.75 1.2K
13:35 198.65 198.65 198.65 198.65 0.0K
13:40 198.85 198.85 198.65 198.65 1.1K
13:45 198.35 198.45 198.35 198.45 0.2K
13:50 198.55 198.55 198.55 198.55 0.2K
13:55 198.55 198.80 198.35 198.35 0.1K
14:00 198.00 198.00 198.00 198.00 0.0K
14:05 198.45 199.15 198.45 199.15 0.2K
14:10 199.05 199.05 199.05 199.05 0.1K
14:15 198.45 198.50 198.15 198.50 2.5K
14:20 198.80 198.90 198.45 198.90 2.3K
14:25 198.80 198.80 198.75 198.75 0.2K
14:30 199.05 199.15 198.75 199.15 0.4K
14:35 199.10 199.10 199.00 199.00 0.1K
14:40 198.85 199.05 198.85 199.05 0.9K
14:45 198.85 199.20 198.85 199.15 0.2K
14:55 198.95 199.05 198.90 198.90 0.1K
15:00 199.20 199.40 199.05 199.40 0.7K
15:05 199.30 200.30 199.00 200.30 9.7K
15:10 200.30 200.50 199.90 200.05 5.2K
15:15 200.45 200.75 199.90 199.90 2.3K
15:20 199.90 200.30 199.50 199.90 1.5K
15:25 199.85 200.20 199.70 200.00 4.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 199.00 199.00 183.80 187.25 0.0M
2025-09-25 199.95 199.95 191.60 195.90 0.1M
2025-09-24 201.00 203.00 189.45 193.05 0.1M
2025-09-23 201.00 201.00 197.55 200.00 0.1M
2025-09-22 206.50 206.50 196.10 196.80 0.1M
2025-09-19 208.90 208.90 203.05 204.10 0.1M
2025-09-18 205.70 213.30 203.00 205.85 0.2M
2025-09-17 203.00 205.65 202.35 203.50 0.0M
2025-09-16 206.90 207.55 203.35 204.60 0.0M
2025-09-15 204.85 207.95 203.25 206.55 0.1M
2025-09-12 214.85 215.55 201.95 203.50 0.2M
2025-09-11 210.15 220.00 210.15 212.70 0.3M
2025-09-10 214.20 214.20 208.10 210.10 0.2M
2025-09-09 198.30 214.90 198.30 211.40 0.4M
2025-09-08 204.55 206.60 197.00 198.40 0.1M
2025-09-05 208.00 209.50 201.25 202.55 0.1M
2025-09-04 206.55 214.40 204.00 207.15 0.3M
2025-09-03 209.95 215.00 199.45 201.40 0.2M
2025-09-02 220.95 229.90 204.00 208.35 0.3M
2025-09-01 217.50 224.60 215.40 219.30 0.3M
2025-08-29 198.90 223.95 198.85 216.35 1.0M
2025-08-28 209.95 213.50 195.75 197.70 0.3M
2025-08-26 212.25 214.90 204.35 205.85 0.1M
2025-08-25 196.00 215.00 195.75 211.45 0.5M
2025-08-22 196.00 198.75 187.65 191.70 0.1M
2025-08-21 201.25 204.80 194.85 195.60 0.2M
2025-08-20 197.45 204.45 191.35 201.05 0.3M
2025-08-19 188.90 200.75 184.85 197.85 0.2M
2025-08-18 176.20 189.00 176.20 188.15 0.2M
2025-08-14 180.15 183.65 172.75 175.30 0.2M
2025-08-13 171.05 183.85 171.05 182.20 0.2M
2025-08-12 170.20 174.40 169.35 170.55 0.1M
2025-08-11 168.05 174.00 168.05 171.85 0.1M
2025-08-08 176.75 176.75 168.05 169.35 0.1M
2025-08-07 171.70 178.80 169.40 172.95 0.2M
2025-08-06 177.95 178.10 168.55 174.10 0.2M
2025-08-05 188.65 188.65 174.10 176.05 0.2M
2025-08-04 183.90 189.50 178.35 186.50 0.3M
2025-08-01 187.95 188.50 177.85 179.90 0.1M
2025-07-31 183.10 194.60 183.10 185.80 0.2M
2025-07-30 187.25 206.00 187.25 193.95 0.7M
2025-07-29 182.00 188.00 177.35 187.15 0.3M
2025-07-28 170.65 186.45 166.80 183.40 0.4M
2025-07-25 176.30 177.00 169.00 170.20 0.2M
2025-07-24 189.80 190.05 173.85 175.75 0.5M
2025-07-23 175.20 191.25 174.60 188.80 1.1M
2025-07-22 174.75 182.85 170.50 175.20 1.1M
2025-07-21 165.25 179.95 165.25 174.60 1.7M
2025-07-18 152.90 179.80 151.25 167.90 3.5M
2025-07-17 148.15 152.00 144.45 150.00 0.2M
2025-07-16 144.00 149.80 140.00 147.90 0.5M
2025-07-15 140.25 144.50 137.65 142.90 0.3M
2025-07-14 134.00 141.95 133.30 140.85 0.4M
2025-07-11 139.25 143.40 133.40 134.55 0.2M
2025-07-10 124.45 141.50 123.25 137.70 1.4M
2025-07-09 128.50 128.50 121.80 122.30 0.1M
2025-07-08 121.10 132.60 121.10 128.05 0.4M
2025-07-07 121.55 123.20 121.00 122.60 0.0M
2025-07-04 120.50 124.85 120.40 121.20 0.0M
2025-07-03 120.30 123.10 119.65 121.00 0.0M
2025-07-02 123.75 124.30 119.50 120.25 0.1M
2025-07-01 120.65 124.30 120.65 123.25 0.0M
2025-06-30 126.30 126.30 122.00 122.60 0.0M
2025-06-27 124.00 127.15 124.00 124.95 0.0M
2025-06-26 120.40 130.80 120.40 125.65 0.1M
2025-06-25 125.65 126.95 122.90 123.05 0.1M
2025-06-24 119.50 125.90 119.50 125.00 0.1M
2025-06-23 119.10 121.45 119.05 119.60 0.1M
2025-06-20 118.70 123.00 117.95 121.55 0.1M
2025-06-19 122.50 126.80 116.95 117.65 0.1M
2025-06-18 126.20 130.25 123.55 124.80 0.1M
2025-06-17 128.65 131.70 124.25 127.90 0.2M
2025-06-16 117.35 131.00 117.35 128.30 0.3M
2025-06-13 120.00 124.20 120.00 120.55 0.0M
2025-06-12 128.30 128.30 121.75 124.75 0.1M
2025-06-11 125.95 129.35 119.00 127.45 0.1M
2025-06-10 123.35 123.55 119.65 120.15 0.0M
2025-06-09 122.10 126.05 120.80 123.30 0.1M
2025-06-06 123.70 128.75 122.65 123.75 0.1M
2025-06-05 111.00 125.50 110.85 123.70 0.3M
2025-06-04 109.30 114.05 109.10 110.30 0.1M
2025-06-03 110.55 113.95 108.20 108.80 0.1M
2025-06-02 116.15 116.15 109.90 111.70 0.1M
2025-05-30 107.14 117.76 107.14 114.92 0.2M
2025-05-29 105.01 109.90 105.01 108.00 0.1M
2025-05-28 102.50 107.50 102.50 105.30 0.1M
2025-05-27 102.96 106.43 101.51 103.80 0.0M
2025-05-26 103.40 105.11 102.00 102.44 0.1M
2025-05-23 102.50 104.44 102.50 103.90 0.0M
2025-05-22 106.28 106.29 102.67 103.37 0.0M
2025-05-21 104.90 105.55 103.02 103.94 0.0M
2025-05-20 108.90 108.90 104.00 104.48 0.0M
2025-05-19 107.50 109.95 105.40 105.96 0.1M
2025-05-16 107.89 107.93 105.50 106.99 0.0M
2025-05-15 104.10 106.54 104.10 105.71 0.0M
2025-05-14 105.60 106.06 102.70 103.08 0.1M
2025-05-13 101.49 107.50 99.90 105.40 0.2M
2025-05-12 94.00 102.30 94.00 101.88 0.1M
2025-05-09 90.15 90.36 87.62 89.37 0.1M
2025-05-08 93.36 95.21 91.30 91.86 0.0M
2025-05-07 92.50 94.44 89.70 92.65 0.0M
2025-05-06 97.70 99.14 92.90 94.03 0.1M
2025-05-05 97.14 98.00 93.88 97.60 0.0M
2025-05-02 100.35 100.35 94.62 94.92 0.0M
2025-04-30 100.20 100.70 98.30 99.10 0.0M
2025-04-29 103.00 105.50 99.00 99.40 0.1M
2025-04-28 105.05 105.05 102.75 104.00 0.1M
2025-04-25 110.80 110.80 103.35 103.85 0.1M
2025-04-24 113.55 113.55 109.05 110.80 0.0M
2025-04-23 107.05 113.90 107.05 112.70 0.0M
2025-04-22 115.00 115.10 111.00 111.15 0.0M
2025-04-21 112.35 117.85 112.00 113.90 0.0M
2025-04-17 110.00 114.75 109.00 113.15 0.0M
2025-04-16 109.95 111.85 108.05 110.00 0.0M
2025-04-15 100.75 108.20 100.75 107.70 0.0M
2025-04-11 104.20 105.80 102.65 103.20 0.0M
2025-04-09 102.75 103.05 100.55 101.85 0.0M
2025-04-08 104.55 105.05 102.00 102.30 0.0M
2025-04-07 85.50 102.30 85.50 99.55 0.1M
2025-04-04 108.35 110.45 105.25 106.35 0.0M
2025-04-03 105.70 113.95 104.60 110.75 0.1M
2025-04-02 104.55 108.80 103.75 107.85 0.1M
2025-04-01 103.70 106.45 102.45 104.00 0.0M
2025-03-28 107.95 108.10 102.50 103.75 0.1M
2025-03-27 105.30 106.90 103.40 105.85 0.0M
2025-03-26 105.25 108.90 104.05 104.40 0.0M
2025-03-25 114.85 114.85 106.50 107.05 0.0M
2025-03-24 113.00 115.90 111.20 112.50 0.0M
2025-03-21 110.85 114.45 110.50 113.00 0.0M
2025-03-20 114.85 116.30 110.40 110.80 0.0M
2025-03-19 110.90 114.80 108.50 114.10 0.1M
2025-03-18 100.90 110.85 100.90 109.55 0.1M
2025-03-17 103.95 103.95 100.35 101.00 0.0M
2025-03-13 104.80 106.00 101.45 101.90 0.1M
2025-03-12 105.60 106.00 102.65 104.85 0.0M
2025-03-11 99.95 103.90 99.95 102.05 0.0M
2025-03-10 106.60 108.20 102.65 103.25 0.1M
2025-03-07 107.75 111.50 107.35 107.80 0.0M
2025-03-06 110.70 110.70 106.50 109.00 0.0M
2025-03-05 106.30 108.10 104.00 106.30 0.1M
2025-03-04 100.00 106.45 100.00 104.45 0.1M
2025-03-03 106.00 107.50 99.90 102.35 0.1M
2025-02-28 104.65 106.50 102.50 105.40 0.1M
2025-02-27 110.95 110.95 105.00 105.95 0.0M
2025-02-25 111.80 112.55 108.90 109.90 0.0M
2025-02-24 105.70 110.55 103.60 109.70 0.1M
2025-02-21 110.05 115.50 107.70 108.40 0.1M
2025-02-20 111.05 113.15 109.35 111.85 0.1M
2025-02-19 105.00 113.25 102.55 111.30 0.1M
2025-02-18 111.00 111.00 103.25 105.40 0.1M
2025-02-17 110.00 111.25 103.95 108.80 0.1M
2025-02-14 112.90 114.55 104.80 108.75 0.1M
2025-02-13 115.15 117.50 112.00 112.85 0.1M
2025-02-12 114.95 116.55 104.75 115.95 0.2M
2025-02-11 117.50 117.70 110.15 111.40 0.1M
2025-02-10 118.30 122.00 113.75 117.90 0.1M
2025-02-07 134.80 134.80 124.00 125.65 0.2M
2025-02-06 133.05 135.80 131.40 133.15 0.1M
2025-02-05 125.50 135.00 125.50 132.65 0.3M
2025-02-04 123.10 127.20 121.85 126.30 0.2M
2025-02-03 125.00 126.75 121.25 122.90 0.1M
2025-02-01 131.85 131.85 121.50 125.45 0.1M
2025-01-31 125.70 132.60 125.70 128.75 0.1M
2025-01-30 128.50 131.50 126.20 127.65 0.1M
2025-01-29 125.85 129.70 124.95 127.10 0.1M
2025-01-28 122.05 128.50 118.30 123.80 0.2M
2025-01-27 131.00 131.00 118.80 121.45 0.1M
2025-01-24 135.15 139.50 130.10 131.40 0.1M
2025-01-23 134.45 142.00 133.90 135.60 0.2M
2025-01-22 135.05 136.75 125.70 133.65 0.1M
2025-01-21 135.95 143.50 133.00 133.95 0.2M
2025-01-20 133.80 138.50 130.80 133.75 0.2M
2025-01-17 131.45 136.50 129.35 132.30 0.2M
2025-01-16 126.55 135.95 124.90 130.75 0.2M
2025-01-15 128.85 130.40 122.05 122.85 0.1M
2025-01-14 117.10 129.75 117.10 127.50 0.1M
2025-01-13 127.35 131.15 116.10 118.55 0.2M
2025-01-10 133.45 136.70 128.00 130.60 0.3M
2025-01-09 146.25 146.35 136.05 138.30 0.4M
2025-01-08 144.90 153.50 142.40 146.95 0.9M
2025-01-07 128.70 146.10 128.15 142.20 0.7M
2025-01-06 134.10 139.35 125.90 127.35 0.4M
2025-01-03 131.45 135.45 129.15 134.10 0.2M
2025-01-02 133.90 134.60 130.40 131.25 0.2M
2025-01-01 133.05 138.60 130.50 133.85 0.3M