Ace men engg works Ltd (ACEM)

ACEM
🏛️ インド →
98.70
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 58.95 62.00 58.95 59.80 0.0M
2022-12-29 62.00 63.65 59.55 60.85 0.0M
2022-12-28 61.75 65.90 61.75 62.60 0.0M
2022-12-27 64.10 67.40 61.75 64.60 0.0M
2022-12-26 65.00 67.00 64.00 64.30 0.0M
2022-12-23 67.50 67.50 64.75 67.20 0.0M
2022-12-22 64.30 69.00 63.05 67.50 0.0M
2022-12-21 66.00 68.50 63.15 66.30 0.0M
2022-12-20 68.25 68.25 64.00 66.45 0.0M
2022-12-19 66.70 66.70 63.55 65.00 0.0M
2022-12-16 60.55 63.55 60.55 63.55 0.0M
2022-12-15 58.80 60.55 58.25 60.55 0.0M
2022-12-14 57.45 57.90 52.50 57.70 0.0M
2022-12-13 59.00 59.00 54.00 55.15 0.0M
2022-12-12 58.40 58.40 56.00 56.30 0.0M
2022-12-09 55.00 59.00 54.00 57.25 0.0M
2022-12-08 56.90 56.90 52.50 56.80 0.0M
2022-12-07 53.00 54.20 53.00 54.20 0.0M
2022-12-06 51.85 51.85 49.15 51.65 0.0M
2022-12-05 48.25 50.00 45.50 49.40 0.0M
2022-12-02 47.10 49.80 47.10 47.70 0.0M
2022-12-01 53.90 53.90 49.05 49.55 0.0M
2022-11-30 54.40 54.40 49.30 51.60 0.0M
2022-11-29 51.85 51.85 51.85 51.85 0.0M
2022-11-28 49.40 49.40 49.40 49.40 0.0M
2022-11-25 47.05 47.05 47.05 47.05 0.0M
2022-11-24 44.85 44.85 44.85 44.85 0.0M
2022-11-23 42.75 42.75 42.75 42.75 0.0M
2022-11-22 40.75 40.75 40.75 40.75 0.0M
2022-11-21 38.85 38.85 38.85 38.85 0.0M
2022-11-18 35.50 37.00 35.50 37.00 0.0M
2022-11-17 36.80 36.80 34.00 35.25 0.0M
2022-11-16 35.80 37.40 34.70 35.50 0.0M
2022-11-15 35.05 37.25 34.50 36.15 0.0M
2022-11-14 35.10 37.45 35.10 36.10 0.0M
2022-11-11 39.00 39.00 36.05 36.85 0.0M
2022-11-10 36.80 38.40 36.00 37.50 0.0M
2022-11-09 34.80 37.25 34.70 36.70 0.0M
2022-11-07 35.90 37.25 34.90 35.50 0.0M
2022-11-04 37.95 37.95 35.00 36.10 0.0M
2022-11-03 38.50 38.50 36.00 36.30 0.0M
2022-11-02 38.00 38.25 36.20 37.00 0.0M
2022-11-01 38.50 38.50 35.85 38.00 0.0M
2022-10-31 37.50 38.00 36.00 37.55 0.0M
2022-10-28 37.35 38.00 36.00 37.50 0.0M
2022-10-27 37.00 37.50 35.70 37.25 0.0M
2022-10-25 37.50 37.85 34.80 37.50 0.0M
2022-10-24 34.55 36.75 34.50 36.30 0.0M
2022-10-21 34.75 36.10 33.35 35.00 0.0M
2022-10-20 34.25 36.00 34.25 35.05 0.0M
2022-10-19 32.70 35.25 32.70 34.50 0.0M
2022-10-18 32.50 35.00 32.50 33.65 0.0M
2022-10-17 34.75 35.25 33.55 33.80 0.0M
2022-10-14 35.05 36.75 33.55 34.95 0.0M
2022-10-13 37.45 38.45 34.85 35.30 0.0M
2022-10-12 37.00 38.50 35.90 36.65 0.0M
2022-10-11 35.50 39.20 35.50 37.65 0.0M
2022-10-10 36.15 37.95 34.50 37.35 0.0M
2022-10-07 36.50 36.50 33.55 36.30 0.0M
2022-10-06 37.45 37.45 34.70 35.30 0.0M
2022-10-04 38.35 38.35 34.75 36.15 0.0M
2022-10-03 34.20 36.55 34.20 36.55 0.0M
2022-09-30 34.20 37.45 34.20 34.85 0.0M
2022-09-29 35.05 37.35 33.95 35.90 0.0M
2022-09-28 35.25 38.45 35.05 35.60 0.0M
2022-09-27 36.60 38.40 34.85 36.75 0.0M
2022-09-26 38.95 38.95 35.90 36.60 0.0M
2022-09-23 37.25 39.10 35.40 37.70 0.0M
2022-09-22 37.50 40.00 37.25 37.25 0.0M
2022-09-21 41.00 41.00 37.20 39.20 0.0M
2022-09-20 39.00 40.25 36.50 39.15 0.0M
2022-09-19 38.20 39.55 37.25 38.40 0.0M
2022-09-16 37.75 40.45 37.75 38.95 0.0M
2022-09-15 39.00 42.10 38.75 39.20 0.0M
2022-09-14 38.00 41.55 37.75 40.35 0.0M
2022-09-13 39.00 41.95 38.70 39.60 0.0M
2022-09-12 39.20 42.00 39.00 40.70 0.0M
2022-09-09 36.25 40.05 36.25 40.00 0.1M
2022-09-08 38.15 38.15 38.15 38.15 0.0M
2022-09-07 40.15 40.15 40.15 40.15 0.0M
2022-09-06 42.25 42.25 42.25 42.25 0.0M
2022-09-05 44.45 44.45 44.45 44.45 0.0M
2022-09-02 46.75 46.75 46.75 46.75 0.0M
2022-09-01 49.20 49.20 49.20 49.20 0.0M
2022-08-30 51.75 51.75 51.75 51.75 0.0M
2022-08-29 54.45 54.45 54.45 54.45 0.0M
2022-08-26 57.30 57.30 57.30 57.30 0.0M
2022-08-25 60.30 60.30 60.30 60.30 0.0M
2022-08-24 63.45 63.45 63.45 63.45 0.0M
2022-08-23 66.75 66.75 66.75 66.75 0.0M
2022-08-22 72.50 72.75 70.25 70.25 0.0M
2022-08-19 72.50 75.00 72.00 73.90 0.2M
2022-08-18 71.40 71.90 69.90 71.45 0.1M
2022-08-17 68.00 68.50 66.00 68.50 0.2M
2022-08-16 66.25 66.25 63.00 65.25 0.0M
2022-08-12 59.50 63.95 59.40 63.85 0.0M
2022-08-11 60.00 61.35 57.20 61.10 0.0M
2022-08-10 57.20 60.00 55.00 58.45 0.0M
2022-08-08 58.00 61.00 56.00 57.20 0.0M
2022-08-05 62.00 62.00 58.90 58.90 0.0M
2022-08-04 63.90 63.90 60.60 62.00 0.0M
2022-08-03 64.95 64.95 60.00 63.75 0.0M
2022-08-02 64.75 64.75 58.75 63.00 0.0M
2022-08-01 62.00 62.00 58.50 61.80 0.0M
2022-07-29 57.40 61.95 57.40 61.55 0.0M
2022-07-28 58.70 62.00 56.65 60.40 0.0M
2022-07-27 56.50 59.90 56.15 59.55 0.0M
2022-07-26 59.80 59.90 56.20 59.10 0.0M
2022-07-25 60.00 60.00 56.80 59.15 0.0M
2022-07-22 59.60 60.00 56.00 59.75 0.0M
2022-07-21 59.70 60.90 56.25 57.85 0.0M
2022-07-20 58.00 59.60 57.00 58.50 0.0M
2022-07-19 55.00 57.90 53.20 57.75 0.0M
2022-07-18 56.00 56.00 52.50 55.90 0.0M
2022-07-15 53.90 54.00 51.00 53.80 0.0M
2022-07-14 49.00 51.45 46.75 51.45 0.0M
2022-07-13 48.95 49.00 48.85 49.00 0.0M
2022-07-12 45.55 50.25 45.55 46.75 0.0M
2022-07-11 48.90 49.00 47.90 47.90 0.0M
2022-07-08 47.75 48.90 44.75 47.30 0.0M
2022-07-07 46.00 47.75 43.75 46.60 0.0M
2022-07-06 42.75 47.10 42.70 45.50 0.0M
2022-07-05 45.80 45.80 41.50 44.90 0.0M
2022-07-04 41.95 44.10 40.00 43.65 0.0M
2022-07-01 42.00 42.00 38.95 42.00 0.0M
2022-06-30 41.70 41.70 37.80 41.00 0.0M
2022-06-29 37.90 39.75 36.75 39.75 0.0M
2022-06-28 37.90 37.90 36.30 37.90 0.0M
2022-06-27 33.00 36.10 33.00 36.10 0.0M
2022-06-24 35.70 37.40 34.00 34.40 0.0M
2022-06-23 34.25 35.70 34.25 35.70 0.0M
2022-06-22 35.70 35.70 35.70 35.70 0.0M
2022-06-21 35.70 35.70 35.70 35.70 0.0M
2022-06-20 32.65 35.70 32.50 35.65 0.0M
2022-06-17 33.75 34.00 33.75 34.00 0.0M
2022-06-16 35.25 37.05 35.25 35.35 0.0M
2022-06-15 37.05 37.05 37.05 37.05 0.0M
2022-06-14 37.05 37.05 37.05 37.05 0.0M
2022-06-13 36.00 37.05 35.95 37.05 0.0M
2022-06-10 37.80 37.80 37.80 37.80 0.0M
2022-06-09 38.50 40.30 36.75 37.80 0.0M
2022-06-08 38.50 38.50 38.50 38.50 0.0M
2022-06-07 38.65 38.65 38.50 38.50 0.0M
2022-06-06 40.50 40.50 40.50 40.50 0.0M
2022-06-03 40.20 40.50 40.20 40.50 0.0M
2022-06-02 37.50 41.00 37.30 41.00 0.0M
2022-06-01 41.50 41.50 39.20 39.25 0.0M
2022-05-31 38.25 40.00 38.25 40.00 0.0M
2022-05-30 39.50 41.40 39.35 40.00 0.0M
2022-05-27 40.00 41.40 39.75 41.40 0.0M
2022-05-26 39.00 41.40 39.00 41.40 0.0M
2022-05-25 42.00 42.00 39.00 41.00 0.0M
2022-05-24 40.50 40.75 40.50 40.50 0.0M
2022-05-23 40.60 40.60 40.00 40.45 0.0M
2022-05-20 42.00 43.00 39.50 40.70 0.0M
2022-05-19 40.00 41.40 40.00 41.40 0.0M
2022-05-18 40.25 41.75 40.00 41.50 0.0M
2022-05-17 41.50 41.50 41.50 41.50 0.0M
2022-05-16 41.95 41.95 38.25 40.80 0.0M
2022-05-13 38.60 40.00 37.00 40.00 0.0M
2022-05-12 40.00 42.50 38.50 38.60 0.0M
2022-05-11 42.50 42.50 40.00 40.50 0.0M
2022-05-10 41.90 41.90 39.50 40.50 0.0M
2022-05-09 40.50 40.50 38.75 40.00 0.0M
2022-05-06 38.85 40.75 38.85 40.70 0.0M
2022-05-05 40.80 40.80 40.80 40.80 0.0M
2022-05-04 41.00 41.00 39.15 39.15 0.0M
2022-05-02 39.95 41.10 39.95 41.10 0.0M
2022-04-29 39.50 41.00 39.50 41.00 0.0M
2022-04-28 40.20 41.10 39.00 41.10 0.0M
2022-04-27 41.00 41.50 41.00 41.00 0.0M
2022-04-26 41.50 43.50 41.45 42.20 0.0M
2022-04-25 41.50 43.60 41.50 43.60 0.0M
2022-04-22 41.65 43.70 41.65 43.65 0.0M
2022-04-21 44.00 44.00 43.80 43.80 0.0M
2022-04-20 44.00 44.00 44.00 44.00 0.0M
2022-04-19 44.50 44.50 44.35 44.40 0.0M
2022-04-18 44.40 44.50 42.20 44.35 0.0M
2022-04-13 44.40 44.40 42.30 44.40 0.0M
2022-04-12 40.35 44.55 40.35 44.50 0.0M
2022-04-11 42.75 45.60 41.90 42.45 0.0M
2022-04-08 45.00 45.00 42.25 44.10 0.0M
2022-04-07 45.90 45.90 41.65 44.45 0.0M
2022-04-06 40.85 44.25 40.05 43.80 0.0M
2022-04-05 40.85 42.85 39.00 42.15 0.0M
2022-04-04 40.85 44.70 40.85 40.85 0.0M
2022-04-01 45.00 45.00 41.00 42.95 0.0M
2022-03-31 45.60 45.60 41.30 43.00 0.0M
2022-03-30 42.00 43.55 39.45 43.45 0.0M
2022-03-29 38.50 42.00 38.50 41.50 0.0M
2022-03-28 40.25 40.25 37.00 40.10 0.0M
2022-03-25 36.75 38.50 36.75 38.50 0.0M
2022-03-24 34.00 36.75 34.00 36.75 0.0M
2022-03-23 32.90 36.15 32.85 35.10 0.0M
2022-03-22 35.00 36.50 33.50 34.45 0.0M
2022-03-21 35.00 38.10 35.00 35.15 0.0M
2022-03-17 36.30 38.00 36.30 36.60 0.0M
2022-03-16 37.30 39.00 37.00 37.00 0.0M
2022-03-15 36.25 39.25 36.25 37.90 0.0M
2022-03-14 38.25 38.30 35.00 37.50 0.0M
2022-03-11 37.95 37.95 35.30 36.50 0.0M
2022-03-10 38.10 40.25 36.95 37.15 0.0M
2022-03-09 38.80 41.00 38.80 38.85 0.0M
2022-03-08 42.05 42.05 40.80 40.80 0.0M
2022-03-07 40.00 44.10 39.90 42.90 0.0M
2022-03-04 42.65 42.65 41.80 42.00 0.0M
2022-03-03 45.00 45.00 41.50 44.00 0.0M
2022-03-02 44.00 45.10 40.85 43.55 0.0M
2022-02-28 42.00 43.00 41.50 43.00 0.0M
2022-02-25 42.75 43.30 40.75 43.20 0.0M
2022-02-24 47.20 47.20 42.75 42.85 0.0M
2022-02-23 46.45 46.45 44.05 45.00 0.0M
2022-02-22 44.95 44.95 43.00 44.45 0.0M
2022-02-21 43.25 43.30 39.50 43.10 0.0M
2022-02-18 40.25 42.20 39.30 41.40 0.0M
2022-02-17 41.85 41.85 39.75 40.20 0.0M
2022-02-16 38.50 41.00 38.30 40.05 0.0M
2022-02-15 38.05 39.50 37.00 39.10 0.0M
2022-02-14 39.70 39.70 36.50 38.05 0.0M
2022-02-11 38.00 38.85 36.50 38.25 0.0M
2022-02-10 38.80 38.80 35.75 37.85 0.0M
2022-02-09 39.30 39.30 36.75 37.00 0.0M
2022-02-08 37.05 38.50 35.75 38.15 0.0M
2022-02-07 37.05 37.05 35.50 36.70 0.0M
2022-02-04 33.50 35.40 33.50 35.30 0.0M
2022-02-03 33.90 33.95 30.80 33.75 0.0M
2022-02-02 32.40 32.90 29.80 32.40 0.0M
2022-02-01 29.55 31.50 29.25 31.35 0.0M
2022-01-31 29.95 30.15 27.60 30.00 0.0M
2022-01-28 28.00 29.25 27.25 29.05 0.0M
2022-01-27 28.70 30.10 27.40 27.90 0.0M
2022-01-25 27.80 28.70 26.00 28.70 0.0M
2022-01-24 26.70 29.25 26.70 27.35 0.0M
2022-01-21 28.95 28.95 27.85 28.10 0.0M
2022-01-20 30.00 30.00 28.25 29.30 0.0M
2022-01-19 31.10 31.10 28.30 29.70 0.0M
2022-01-18 29.65 29.65 29.65 29.65 0.0M
2022-01-17 27.50 28.25 25.75 28.25 0.0M
2022-01-14 27.20 27.20 24.70 26.95 0.0M
2022-01-13 25.95 25.95 25.95 25.95 0.0M
2022-01-12 24.75 24.75 24.75 24.75 0.0M
2022-01-11 23.60 23.60 23.60 23.60 0.0M
2022-01-10 20.40 22.50 20.40 22.50 0.0M
2022-01-07 21.45 21.45 21.45 21.45 0.0M
2022-01-06 22.55 22.55 22.55 22.55 0.0M
2022-01-05 23.70 23.70 23.70 23.70 0.0M
2022-01-04 27.50 27.50 24.90 24.90 0.0M
2022-01-03 26.20 26.20 26.10 26.20 0.0M