Aarvi Encon Ltd (AARI)

AARI
🏛️ インド →
119.72
最終更新: 2025-09-30
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
2022-12-30 155.50 184.20 153.85 177.65 0.3M
2022-12-29 156.45 156.45 152.00 153.50 0.0M
2022-12-28 154.75 155.60 152.30 154.15 0.0M
2022-12-27 154.95 157.70 152.00 153.30 0.0M
2022-12-26 142.80 153.90 140.05 152.10 0.1M
2022-12-23 153.15 153.15 137.55 138.60 0.1M
2022-12-22 165.70 167.95 144.00 153.50 0.1M
2022-12-21 183.40 183.95 161.15 163.00 0.1M
2022-12-20 189.75 189.75 179.05 180.40 0.0M
2022-12-19 196.00 196.00 182.60 185.85 0.1M
2022-12-16 187.40 187.40 182.65 183.55 0.0M
2022-12-15 188.90 189.00 182.00 183.45 0.0M
2022-12-14 189.30 189.45 185.20 186.50 0.0M
2022-12-13 188.35 190.00 185.00 186.75 0.0M
2022-12-12 183.00 191.25 183.00 186.70 0.0M
2022-12-09 187.00 188.70 183.05 184.55 0.0M
2022-12-08 189.95 189.95 184.00 185.85 0.0M
2022-12-07 191.80 194.00 183.10 187.45 0.0M
2022-12-06 183.00 197.85 183.00 187.10 0.1M
2022-12-05 182.95 188.00 182.55 184.25 0.0M
2022-12-02 185.00 192.00 181.10 182.50 0.0M
2022-12-01 187.85 192.40 185.05 187.30 0.0M
2022-11-30 192.20 195.00 182.55 184.20 0.1M
2022-11-29 195.00 203.00 188.40 191.20 0.2M
2022-11-28 169.60 185.90 169.05 185.90 0.1M
2022-11-25 159.00 173.00 158.00 169.00 0.1M
2022-11-24 163.00 163.00 157.95 158.80 0.0M
2022-11-23 165.15 165.15 155.65 161.55 0.0M
2022-11-22 155.80 165.35 154.95 163.05 0.1M
2022-11-21 158.90 159.85 148.10 150.35 0.0M
2022-11-18 160.00 160.00 154.55 156.30 0.0M
2022-11-17 164.80 164.80 151.05 156.60 0.1M
2022-11-16 152.75 154.30 151.00 151.80 0.0M
2022-11-15 154.95 156.90 146.60 151.85 0.0M
2022-11-14 157.50 158.00 151.80 152.45 0.0M
2022-11-11 149.40 158.90 149.35 155.45 0.0M
2022-11-10 151.65 152.50 148.25 150.65 0.0M
2022-11-09 153.05 158.45 150.25 152.35 0.0M
2022-11-07 155.45 156.45 153.55 154.90 0.0M
2022-11-04 155.00 157.85 153.45 155.45 0.0M
2022-11-03 163.00 163.00 155.20 156.80 0.0M
2022-11-02 158.75 158.85 153.40 154.25 0.0M
2022-11-01 167.45 167.45 155.50 156.65 0.0M
2022-10-31 172.15 172.15 161.10 163.90 0.1M
2022-10-28 158.00 158.00 153.15 156.60 0.0M
2022-10-27 156.10 157.65 151.50 154.00 0.0M
2022-10-25 161.60 161.65 155.00 156.10 0.0M
2022-10-24 154.00 158.60 153.85 157.10 0.0M
2022-10-21 155.15 158.35 152.05 152.75 0.0M
2022-10-20 159.00 160.00 154.10 155.25 0.0M
2022-10-19 160.00 161.85 156.30 158.15 0.0M
2022-10-18 155.60 168.00 155.00 160.60 0.0M
2022-10-17 155.30 159.75 150.55 153.65 0.0M
2022-10-14 171.95 175.50 156.65 158.60 0.1M
2022-10-13 167.00 175.00 163.10 168.10 0.1M
2022-10-12 146.95 159.20 146.95 159.20 0.2M
2022-10-11 147.95 150.35 143.00 144.75 0.0M
2022-10-10 148.10 151.95 147.05 147.95 0.0M
2022-10-07 150.00 158.00 141.60 152.95 0.1M
2022-10-06 153.95 153.95 150.85 151.65 0.0M
2022-10-04 154.85 156.20 150.15 150.85 0.0M
2022-10-03 157.70 157.70 150.45 151.80 0.0M
2022-09-30 143.75 156.80 140.35 153.30 0.1M
2022-09-29 155.00 156.45 141.35 143.75 0.1M
2022-09-28 152.00 156.65 149.00 150.90 0.0M
2022-09-27 144.45 156.80 143.00 149.95 0.1M
2022-09-26 158.90 158.90 144.45 144.45 0.1M
2022-09-23 167.60 168.60 157.30 160.45 0.0M
2022-09-22 176.80 178.70 165.60 168.20 0.3M
2022-09-21 158.00 162.50 151.75 162.50 0.1M
2022-09-20 154.90 156.00 134.55 147.75 0.2M
2022-09-19 165.95 167.70 148.80 149.50 0.2M
2022-09-16 159.90 174.20 158.40 165.30 0.8M
2022-09-15 155.80 158.40 145.20 158.40 0.5M
2022-09-14 110.00 132.00 110.00 132.00 0.2M
2022-09-13 107.50 111.00 107.50 110.00 0.0M
2022-09-12 109.60 111.55 107.20 108.80 0.0M
2022-09-09 110.05 114.00 109.00 109.60 0.0M
2022-09-08 111.00 113.15 109.85 110.15 0.0M
2022-09-07 110.15 113.15 108.85 110.75 0.0M
2022-09-06 112.50 114.30 109.10 110.15 0.0M
2022-09-05 106.05 111.50 106.00 111.10 0.0M
2022-09-02 110.80 110.80 106.00 106.90 0.0M
2022-09-01 106.85 109.55 106.00 106.40 0.0M
2022-08-30 103.00 109.80 102.25 106.10 0.0M
2022-08-29 104.15 106.00 97.35 101.85 0.1M
2022-08-26 113.80 114.50 107.30 108.85 0.0M
2022-08-25 117.80 117.80 111.15 111.85 0.0M
2022-08-24 111.55 117.40 111.55 115.00 0.0M
2022-08-23 112.60 115.40 108.55 113.20 0.0M
2022-08-22 112.20 116.55 112.20 112.95 0.0M
2022-08-19 119.75 123.70 112.55 113.55 0.0M
2022-08-18 118.00 119.70 115.70 117.60 0.0M
2022-08-17 120.00 122.00 114.05 116.10 0.1M
2022-08-16 105.25 122.60 105.25 115.60 0.3M
2022-08-12 105.00 105.00 98.05 102.20 0.0M
2022-08-11 102.80 104.90 100.05 102.45 0.0M
2022-08-10 101.40 102.85 97.10 101.15 0.0M
2022-08-08 102.90 104.90 99.05 101.40 0.0M
2022-08-05 99.80 120.40 99.00 100.40 0.0M
2022-08-04 99.80 100.90 99.35 100.40 0.0M
2022-08-03 101.00 101.00 98.50 99.30 0.0M
2022-08-02 100.50 104.00 100.00 100.50 0.0M
2022-08-01 98.00 102.25 98.00 100.00 0.0M
2022-07-29 96.00 100.75 96.00 97.70 0.0M
2022-07-28 100.00 102.00 98.05 99.35 0.0M
2022-07-27 101.75 101.75 99.10 99.45 0.0M
2022-07-26 102.50 102.50 98.35 99.65 0.0M
2022-07-25 105.90 106.75 100.45 102.25 0.0M
2022-07-22 105.50 105.50 103.65 103.95 0.0M
2022-07-21 103.45 105.00 100.15 104.30 0.0M
2022-07-20 98.50 102.45 98.50 101.40 0.0M
2022-07-19 98.40 99.90 95.40 97.50 0.0M
2022-07-18 92.95 99.55 92.95 97.85 0.2M
2022-07-15 89.30 90.75 87.25 90.50 0.0M
2022-07-14 90.80 90.90 86.60 87.65 0.0M
2022-07-13 90.60 90.60 88.05 88.80 0.0M
2022-07-12 88.05 91.00 87.50 89.80 0.0M
2022-07-11 93.50 93.50 87.15 88.50 0.0M
2022-07-08 93.50 93.50 90.10 91.25 0.0M
2022-07-07 91.60 92.00 89.30 91.55 0.0M
2022-07-06 90.70 91.70 89.60 90.80 0.0M
2022-07-05 90.65 91.40 88.85 89.45 0.0M
2022-07-04 89.85 90.00 87.55 88.35 0.0M
2022-07-01 88.15 90.00 87.35 89.85 0.0M
2022-06-30 89.95 90.55 88.30 89.45 0.0M
2022-06-29 88.95 90.50 88.35 89.75 0.0M
2022-06-28 87.05 89.90 87.05 88.95 0.0M
2022-06-27 91.30 91.30 86.20 88.00 0.0M
2022-06-24 92.00 92.90 87.00 87.70 0.0M
2022-06-23 87.90 89.00 84.60 87.50 0.0M
2022-06-22 89.05 90.15 86.00 87.05 0.0M
2022-06-21 98.90 98.90 88.00 89.05 0.0M
2022-06-20 96.20 103.85 91.00 92.05 0.0M
2022-06-17 99.35 99.35 95.45 97.30 0.0M
2022-06-16 103.70 103.70 98.00 99.35 0.0M
2022-06-15 98.00 102.00 98.00 99.20 0.0M
2022-06-14 100.95 100.95 98.00 98.20 0.0M
2022-06-13 102.95 102.95 98.70 99.50 0.0M
2022-06-10 104.40 104.40 100.55 102.00 0.0M
2022-06-09 102.00 104.35 100.85 103.55 0.0M
2022-06-08 104.10 105.80 101.40 102.90 0.0M
2022-06-07 104.15 106.75 101.15 104.10 0.0M
2022-06-06 100.10 105.00 100.10 103.45 0.0M
2022-06-03 102.50 105.70 102.05 102.45 0.0M
2022-06-02 107.35 107.35 102.00 104.05 0.0M
2022-06-01 107.10 108.50 102.75 103.30 0.0M
2022-05-31 108.70 109.50 106.10 108.15 0.0M
2022-05-30 108.00 110.00 106.00 106.70 0.0M
2022-05-27 107.00 107.15 104.05 105.30 0.0M
2022-05-26 114.50 114.50 105.20 107.05 0.0M
2022-05-25 116.75 116.75 107.60 110.65 0.0M
2022-05-24 108.05 112.75 108.05 112.35 0.0M
2022-05-23 105.10 107.60 104.05 107.40 0.0M
2022-05-20 100.05 104.00 100.05 102.50 0.0M
2022-05-19 99.55 106.45 98.00 99.05 0.0M
2022-05-18 100.00 102.75 100.00 102.75 0.0M
2022-05-17 94.55 99.00 92.20 97.90 0.0M
2022-05-16 97.75 97.75 95.00 96.45 0.0M
2022-05-13 95.05 99.60 94.40 97.10 0.0M
2022-05-12 93.55 97.75 90.70 94.95 0.0M
2022-05-11 104.90 104.90 95.45 95.45 0.0M
2022-05-10 100.55 107.00 98.60 100.45 0.0M
2022-05-09 99.00 104.45 99.00 103.70 0.0M
2022-05-06 106.00 106.00 102.40 103.60 0.0M
2022-05-05 105.70 109.40 105.70 106.80 0.0M
2022-05-04 105.80 110.70 105.00 105.70 0.0M
2022-05-02 113.00 113.00 103.65 106.90 0.0M
2022-04-29 115.50 115.50 108.00 108.20 0.0M
2022-04-28 119.95 119.95 113.15 113.45 0.0M
2022-04-27 115.65 115.65 113.00 114.85 0.0M
2022-04-26 116.80 117.05 113.85 115.35 0.0M
2022-04-25 114.00 114.00 111.05 112.05 0.0M
2022-04-22 115.00 115.00 112.00 114.45 0.0M
2022-04-21 113.70 115.50 110.65 114.75 0.0M
2022-04-20 113.20 113.25 108.05 112.05 0.0M
2022-04-19 112.75 112.75 108.00 108.95 0.0M
2022-04-18 114.00 114.05 109.20 112.75 0.0M
2022-04-13 112.00 115.80 110.50 113.35 0.0M
2022-04-12 119.90 119.90 111.20 111.65 0.0M
2022-04-11 115.00 117.70 115.00 115.70 0.0M
2022-04-08 115.00 115.40 111.60 112.10 0.0M
2022-04-07 113.15 115.00 110.00 111.10 0.0M
2022-04-06 110.15 117.95 109.65 114.30 0.0M
2022-04-05 121.95 123.70 114.00 114.10 0.1M
2022-04-04 127.00 127.25 115.15 119.95 0.1M
2022-04-01 115.00 121.65 110.15 121.20 0.1M
2022-03-31 113.50 115.90 109.15 115.90 0.1M
2022-03-30 98.90 105.40 97.10 105.40 0.2M
2022-03-29 91.60 97.50 90.10 95.85 0.1M
2022-03-28 90.20 91.60 89.50 90.10 0.0M
2022-03-25 93.20 93.20 89.15 90.05 0.0M
2022-03-24 91.55 93.90 86.60 90.65 0.0M
2022-03-23 90.20 90.75 89.50 89.80 0.0M
2022-03-22 92.50 92.50 89.90 90.05 0.0M
2022-03-21 90.00 94.05 89.75 90.85 0.0M
2022-03-17 90.90 90.90 88.05 89.50 0.0M
2022-03-16 89.00 91.95 88.35 89.25 0.1M
2022-03-15 94.70 94.75 88.00 88.35 0.2M
2022-03-14 94.90 95.00 92.15 93.55 0.0M
2022-03-11 92.95 93.90 91.20 93.30 0.0M
2022-03-10 92.00 93.60 89.50 92.35 0.0M
2022-03-09 92.00 92.00 86.10 90.60 0.0M
2022-03-08 87.00 90.10 85.85 88.30 0.0M
2022-03-07 90.20 90.20 84.00 87.80 0.0M
2022-03-04 91.70 91.70 84.35 89.65 0.0M
2022-03-03 89.50 93.90 88.10 89.70 0.0M
2022-03-02 85.85 90.65 85.50 89.45 0.0M
2022-02-28 87.10 89.00 85.00 88.75 0.0M
2022-02-25 84.40 90.00 84.40 87.85 0.0M
2022-02-24 89.55 89.90 84.00 84.40 0.0M
2022-02-23 85.10 93.50 85.10 91.35 0.0M
2022-02-22 84.50 90.10 83.40 87.70 0.0M
2022-02-21 91.70 91.70 88.20 88.85 0.0M
2022-02-18 87.60 93.80 87.60 90.85 0.0M
2022-02-17 91.20 93.50 86.50 88.60 0.0M
2022-02-16 94.95 94.95 86.40 89.25 0.0M
2022-02-15 85.55 91.95 85.55 90.85 0.0M
2022-02-14 85.75 95.30 84.35 87.30 0.1M
2022-02-11 90.60 90.60 86.00 86.65 0.0M
2022-02-10 95.00 95.00 88.00 90.60 0.0M
2022-02-09 95.00 96.90 89.25 90.80 0.0M
2022-02-08 96.35 96.35 91.35 92.70 0.0M
2022-02-07 89.20 98.10 89.20 96.35 0.1M
2022-02-04 91.65 91.70 88.55 89.20 0.0M
2022-02-03 91.00 92.05 89.75 90.45 0.0M
2022-02-02 87.10 89.80 87.10 89.00 0.0M
2022-02-01 87.20 89.70 86.65 89.05 0.0M
2022-01-31 90.05 94.00 88.10 88.55 0.0M
2022-01-28 88.60 92.90 88.60 90.85 0.0M
2022-01-27 87.30 89.80 87.30 88.50 0.0M
2022-01-25 89.10 92.00 89.10 91.45 0.0M
2022-01-24 95.70 98.00 93.75 93.75 0.0M
2022-01-21 104.00 104.00 98.10 98.65 0.0M
2022-01-20 101.95 102.05 97.70 101.80 0.1M
2022-01-19 92.70 97.20 91.75 97.20 0.0M
2022-01-18 91.05 94.15 90.70 92.60 0.0M
2022-01-17 92.00 94.00 90.30 90.95 0.0M
2022-01-14 90.60 92.00 87.40 91.25 0.0M
2022-01-13 94.00 94.00 90.80 91.20 0.0M
2022-01-12 90.20 93.90 90.20 92.70 0.0M
2022-01-11 92.00 95.00 91.80 92.25 0.0M
2022-01-10 92.40 94.40 92.40 93.65 0.0M
2022-01-07 96.40 96.40 90.35 92.45 0.0M
2022-01-06 95.00 95.80 93.30 93.60 0.0M
2022-01-05 100.45 100.45 94.00 94.75 0.0M
2022-01-04 94.30 96.20 91.65 96.20 0.1M
2022-01-03 98.75 98.75 91.05 91.65 0.1M