ABM Knowledgeware Ltd (ABMK)

ABMK
🏛️ インド →
199.40
最終更新: 2025-09-29
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 98.45 100.70 98.20 98.80 0.0M
2022-12-29 99.95 101.00 94.40 100.70 0.0M
2022-12-28 96.30 100.00 94.25 99.00 0.0M
2022-12-27 98.00 98.00 93.50 94.00 0.0M
2022-12-26 92.00 96.75 92.00 94.05 0.0M
2022-12-23 98.05 100.70 88.00 89.35 0.0M
2022-12-22 106.00 106.00 98.00 101.10 0.1M
2022-12-21 108.45 109.40 100.00 103.80 0.0M
2022-12-20 113.70 113.70 108.50 110.50 0.0M
2022-12-19 110.10 110.95 108.00 110.15 0.0M
2022-12-16 110.20 110.20 108.25 109.95 0.0M
2022-12-15 109.00 113.35 109.00 111.30 0.0M
2022-12-14 114.00 114.00 109.00 111.35 0.0M
2022-12-13 113.50 114.00 109.05 112.95 0.0M
2022-12-12 107.00 113.00 105.55 111.30 0.0M
2022-12-09 110.60 110.65 108.00 108.80 0.0M
2022-12-08 109.00 109.00 107.15 108.25 0.0M
2022-12-07 113.90 113.90 109.25 109.35 0.0M
2022-12-06 111.45 112.00 109.05 110.50 0.0M
2022-12-05 109.00 112.00 108.00 110.15 0.0M
2022-12-02 109.25 112.75 109.25 110.25 0.0M
2022-12-01 112.15 112.15 109.05 110.00 0.0M
2022-11-30 114.40 114.40 107.05 108.85 0.0M
2022-11-29 111.65 114.95 110.70 111.00 0.0M
2022-11-28 113.20 113.20 110.05 111.65 0.0M
2022-11-25 113.00 113.40 112.10 112.40 0.0M
2022-11-24 113.00 114.95 112.20 114.30 0.0M
2022-11-23 113.35 114.95 111.20 113.20 0.0M
2022-11-22 110.10 112.35 109.50 110.20 0.0M
2022-11-21 113.00 113.00 109.00 111.10 0.0M
2022-11-18 113.00 115.70 111.50 111.65 0.0M
2022-11-17 117.95 117.95 109.10 113.20 0.0M
2022-11-16 118.65 118.65 114.50 114.55 0.0M
2022-11-15 115.60 119.95 114.95 115.60 0.0M
2022-11-14 118.00 122.60 115.00 118.95 0.0M
2022-11-11 118.30 120.95 115.05 118.50 0.0M
2022-11-10 115.00 117.90 114.05 115.95 0.0M
2022-11-09 115.00 118.75 113.30 116.30 0.0M
2022-11-07 126.00 126.00 112.90 115.80 0.0M
2022-11-04 114.30 123.75 113.50 121.35 0.0M
2022-11-03 113.10 115.50 113.10 114.35 0.0M
2022-11-02 112.70 117.00 112.70 116.15 0.0M
2022-11-01 115.00 116.65 111.20 113.00 0.0M
2022-10-31 112.60 119.00 112.60 117.65 0.0M
2022-10-28 115.00 117.50 112.10 114.70 0.0M
2022-10-27 110.00 116.50 109.00 115.20 0.0M
2022-10-25 122.00 122.00 109.15 114.05 0.0M
2022-10-24 115.90 115.90 109.60 112.20 0.0M
2022-10-21 114.20 114.20 108.05 112.25 0.0M
2022-10-20 112.95 114.40 108.00 111.00 0.0M
2022-10-19 113.95 113.95 108.00 112.55 0.0M
2022-10-18 118.00 118.00 108.50 110.00 0.0M
2022-10-17 118.30 118.30 111.85 115.55 0.0M
2022-10-14 121.90 123.70 110.40 111.20 0.0M
2022-10-13 116.00 120.00 113.15 115.55 0.0M
2022-10-12 119.80 119.80 114.00 116.65 0.0M
2022-10-11 127.80 127.80 117.10 118.50 0.0M
2022-10-10 114.05 129.75 114.05 123.35 0.1M
2022-10-07 110.00 123.00 106.20 120.80 0.0M
2022-10-06 106.05 122.00 105.10 112.90 0.1M
2022-10-04 101.20 110.00 101.20 109.30 0.0M
2022-10-03 106.00 106.00 99.05 101.20 0.0M
2022-09-30 102.60 104.65 100.20 103.65 0.0M
2022-09-29 101.00 107.80 101.00 102.60 0.0M
2022-09-28 99.65 105.00 99.65 100.80 0.0M
2022-09-27 107.00 110.00 98.10 99.65 0.0M
2022-09-26 104.50 104.50 98.00 98.90 0.0M
2022-09-23 109.70 109.70 103.05 105.75 0.0M
2022-09-22 108.00 111.90 105.10 107.30 0.0M
2022-09-21 108.00 108.30 106.65 107.30 0.0M
2022-09-20 115.85 115.85 110.35 110.50 0.0M
2022-09-19 118.60 121.70 109.30 110.75 0.0M
2022-09-16 124.90 126.80 115.00 117.50 0.0M
2022-09-15 118.50 125.00 115.65 123.95 0.1M
2022-09-14 108.15 120.00 108.15 118.50 0.0M
2022-09-13 119.80 119.80 110.55 114.70 0.1M
2022-09-12 101.40 118.00 95.70 113.50 0.1M
2022-09-09 90.00 102.00 90.00 99.40 0.0M
2022-09-08 87.20 92.50 87.20 90.95 0.0M
2022-09-07 90.85 92.45 89.45 90.05 0.0M
2022-09-06 91.95 93.00 89.05 90.85 0.0M
2022-09-05 89.00 90.95 88.55 88.80 0.0M
2022-09-02 89.00 90.00 88.35 89.55 0.0M
2022-09-01 90.80 90.85 88.45 90.35 0.0M
2022-08-30 90.80 93.45 90.00 90.85 0.0M
2022-08-29 93.05 93.05 90.00 91.80 0.0M
2022-08-26 93.95 95.00 89.80 94.40 0.0M
2022-08-25 90.90 94.70 89.50 92.75 0.0M
2022-08-24 87.40 90.00 86.00 89.40 0.0M
2022-08-23 91.90 91.90 80.30 85.90 0.0M
2022-08-22 86.20 87.30 84.30 84.50 0.0M
2022-08-19 88.10 90.00 85.60 86.20 0.0M
2022-08-18 93.70 93.70 87.60 88.10 0.0M
2022-08-17 91.90 93.30 88.55 89.15 0.0M
2022-08-16 88.00 90.65 85.55 89.40 0.0M
2022-08-12 89.90 91.90 89.55 90.00 0.0M
2022-08-11 96.00 96.00 90.70 91.75 0.0M
2022-08-10 92.00 96.00 90.40 93.40 0.0M
2022-08-08 95.00 95.95 90.30 94.75 0.0M
2022-08-05 94.90 95.00 87.10 94.80 0.0M
2022-08-04 86.00 93.95 85.50 91.55 0.0M
2022-08-03 90.05 90.05 85.50 86.00 0.0M
2022-08-02 88.00 92.00 85.60 89.95 0.0M
2022-08-01 87.45 89.00 84.65 87.95 0.0M
2022-07-29 86.95 86.95 84.50 85.40 0.0M
2022-07-28 83.00 87.00 83.00 85.45 0.0M
2022-07-27 86.00 86.00 83.20 84.50 0.0M
2022-07-26 84.30 87.00 80.00 86.00 0.0M
2022-07-25 83.65 89.00 83.65 86.00 0.0M
2022-07-22 85.60 87.50 84.50 85.35 0.0M
2022-07-21 85.40 86.50 84.60 84.80 0.0M
2022-07-20 84.00 90.10 84.00 85.35 0.0M
2022-07-19 86.70 86.70 83.35 83.85 0.0M
2022-07-18 84.00 85.85 80.20 85.30 0.0M
2022-07-15 84.90 85.30 81.35 84.00 0.0M
2022-07-14 85.50 85.50 82.70 83.90 0.0M
2022-07-13 86.75 86.75 81.30 82.35 0.0M
2022-07-12 75.50 85.00 75.50 83.70 0.0M
2022-07-11 79.00 79.00 75.70 76.95 0.0M
2022-07-08 77.95 77.95 73.10 77.30 0.0M
2022-07-07 74.90 76.75 73.35 75.95 0.0M
2022-07-06 75.80 75.80 71.05 72.30 0.0M
2022-07-05 71.10 73.95 70.10 72.50 0.0M
2022-07-04 73.60 75.90 70.00 72.45 0.0M
2022-07-01 75.80 75.95 71.70 72.15 0.0M
2022-06-30 74.70 75.00 72.10 72.85 0.0M
2022-06-29 75.25 75.25 72.30 72.85 0.0M
2022-06-28 75.00 77.00 74.10 76.40 0.0M
2022-06-27 75.00 75.85 73.60 74.75 0.0M
2022-06-24 74.85 75.00 71.40 72.50 0.0M
2022-06-23 74.00 74.95 66.65 73.50 0.1M
2022-06-22 74.85 74.85 68.90 71.75 0.0M
2022-06-21 69.00 74.90 65.85 70.65 0.0M
2022-06-20 78.00 83.85 68.00 68.80 0.0M
2022-06-17 81.25 81.25 76.10 78.00 0.0M
2022-06-16 82.95 83.30 75.20 76.40 0.0M
2022-06-15 82.00 85.00 78.10 80.60 0.0M
2022-06-14 80.30 84.75 80.30 83.25 0.0M
2022-06-13 88.00 88.00 78.60 82.30 0.0M
2022-06-10 83.05 90.80 83.05 86.35 0.0M
2022-06-09 88.50 94.00 81.50 86.85 0.0M
2022-06-08 91.00 91.00 82.50 82.90 0.0M
2022-06-07 84.50 85.45 84.10 85.10 0.0M
2022-06-06 86.40 87.00 84.50 86.00 0.0M
2022-06-03 93.95 93.95 82.55 84.70 0.0M
2022-06-02 87.05 90.70 87.05 88.70 0.0M
2022-06-01 89.05 91.95 89.00 89.15 0.0M
2022-05-31 91.95 92.00 88.55 90.15 0.0M
2022-05-30 97.00 97.00 88.10 89.30 0.0M
2022-05-27 87.00 96.45 87.00 93.10 0.0M
2022-05-26 89.10 91.75 85.00 86.25 0.0M
2022-05-25 93.55 95.95 88.50 89.25 0.0M
2022-05-24 102.80 102.80 93.20 93.65 0.0M
2022-05-23 101.70 101.70 93.50 94.00 0.0M
2022-05-20 96.65 96.65 94.00 94.70 0.0M
2022-05-19 94.00 97.40 92.40 93.75 0.0M
2022-05-18 102.20 103.00 96.65 97.40 0.0M
2022-05-17 95.15 100.00 95.15 99.50 0.0M
2022-05-16 92.00 97.50 91.20 95.15 0.0M
2022-05-13 88.25 97.00 88.25 94.20 0.0M
2022-05-12 94.25 94.25 88.00 88.90 0.0M
2022-05-11 95.00 95.00 87.05 92.40 0.0M
2022-05-10 96.15 97.90 90.20 91.80 0.0M
2022-05-09 100.00 100.00 93.70 94.25 0.0M
2022-05-06 99.10 103.70 96.20 97.55 0.0M
2022-05-05 107.05 109.15 99.00 103.15 0.0M
2022-05-04 116.00 116.50 106.00 106.30 0.0M
2022-05-02 110.25 113.15 106.20 110.15 0.0M
2022-04-29 114.00 114.15 111.65 113.15 0.0M
2022-04-28 112.05 115.15 111.00 111.40 0.0M
2022-04-27 111.50 114.00 111.10 111.45 0.0M
2022-04-26 114.00 117.95 113.40 115.05 0.0M
2022-04-25 124.90 124.90 113.90 114.85 0.0M
2022-04-22 131.40 131.40 121.60 122.55 0.0M
2022-04-21 109.30 127.00 108.00 127.00 0.2M
2022-04-20 105.55 110.70 105.50 105.85 0.0M
2022-04-19 108.05 110.90 105.50 107.05 0.0M
2022-04-18 114.80 114.80 107.50 108.60 0.0M
2022-04-13 118.90 118.90 110.00 111.65 0.0M
2022-04-12 115.05 116.45 114.00 115.00 0.0M
2022-04-11 115.90 118.95 115.00 116.95 0.0M
2022-04-08 119.15 123.45 115.00 117.45 0.0M
2022-04-07 127.65 127.65 118.50 119.15 0.0M
2022-04-06 124.95 129.00 122.40 123.15 0.0M
2022-04-05 119.00 126.90 110.25 122.60 0.1M
2022-04-04 119.20 121.30 114.20 116.40 0.0M
2022-04-01 106.05 120.00 106.05 118.00 0.1M
2022-03-31 107.10 109.45 106.00 106.90 0.0M
2022-03-30 112.80 112.80 106.70 108.55 0.0M
2022-03-29 106.20 115.70 104.00 105.55 0.1M
2022-03-28 104.95 108.00 100.75 104.40 0.0M
2022-03-25 97.90 108.25 94.10 103.85 0.1M
2022-03-24 96.65 96.65 92.00 93.70 0.0M
2022-03-23 95.40 96.00 92.50 93.30 0.0M
2022-03-22 96.00 96.00 92.75 93.50 0.0M
2022-03-21 100.95 100.95 95.00 95.45 0.0M
2022-03-17 96.00 96.00 94.00 95.90 0.0M
2022-03-16 95.90 95.90 93.15 94.80 0.0M
2022-03-15 96.00 96.00 89.00 91.75 0.0M
2022-03-14 100.00 100.00 93.75 95.75 0.0M
2022-03-11 100.75 100.75 96.70 99.05 0.0M
2022-03-10 100.45 100.50 97.00 98.05 0.0M
2022-03-09 98.95 98.95 94.00 96.75 0.0M
2022-03-08 97.00 97.00 91.25 94.45 0.0M
2022-03-07 101.95 101.95 91.25 95.50 0.0M
2022-03-04 99.40 99.90 95.00 98.05 0.0M
2022-03-03 103.95 103.95 95.65 99.40 0.0M
2022-03-02 96.80 97.50 88.05 95.60 0.0M
2022-02-28 96.00 97.80 94.00 95.45 0.0M
2022-02-25 95.00 98.80 93.00 94.10 0.0M
2022-02-24 95.00 98.95 85.00 89.50 0.0M
2022-02-23 103.90 103.90 96.70 99.05 0.0M
2022-02-22 95.30 98.00 95.00 96.75 0.0M
2022-02-21 104.85 104.85 95.00 97.00 0.0M
2022-02-18 105.85 107.75 102.35 102.80 0.0M
2022-02-17 107.75 107.75 103.40 103.90 0.0M
2022-02-16 109.80 109.80 105.60 107.40 0.0M
2022-02-15 102.15 108.65 102.15 104.50 0.0M
2022-02-14 105.00 107.90 103.00 104.20 0.0M
2022-02-11 110.00 112.00 107.60 108.55 0.0M
2022-02-10 107.10 110.50 107.10 108.95 0.0M
2022-02-09 110.85 110.85 106.60 107.50 0.0M
2022-02-08 110.05 112.15 106.50 107.05 0.0M
2022-02-07 111.20 114.35 109.00 109.60 0.0M
2022-02-04 109.00 112.00 106.00 111.00 0.0M
2022-02-03 117.40 117.60 114.90 115.15 0.0M
2022-02-02 117.00 124.05 114.00 114.95 0.1M
2022-02-01 116.50 119.00 113.40 114.90 0.0M
2022-01-31 118.75 118.75 113.20 113.95 0.0M
2022-01-28 119.90 119.90 114.95 115.10 0.0M
2022-01-27 118.00 120.85 114.20 116.90 0.0M
2022-01-25 121.00 121.00 112.10 118.25 0.0M
2022-01-24 121.50 122.10 116.00 117.15 0.0M
2022-01-21 129.60 130.00 122.05 123.95 0.0M
2022-01-20 121.40 131.95 118.10 126.25 0.0M
2022-01-19 121.00 121.00 118.00 119.00 0.0M
2022-01-18 125.00 125.00 120.20 120.80 0.0M
2022-01-17 127.05 127.05 121.00 123.35 0.0M
2022-01-14 122.50 125.00 121.15 123.80 0.0M
2022-01-13 123.95 123.95 120.05 122.05 0.0M
2022-01-12 129.60 129.60 120.50 121.00 0.0M
2022-01-11 129.95 129.95 124.00 125.30 0.0M
2022-01-10 128.85 132.85 127.25 128.70 0.0M
2022-01-07 133.60 136.30 126.70 128.85 0.0M
2022-01-06 127.45 134.40 123.05 131.75 0.0M
2022-01-05 125.00 129.00 123.00 126.05 0.0M
2022-01-04 130.40 134.00 122.10 124.00 0.0M
2022-01-03 122.00 131.90 119.00 127.80 0.1M