Adtech Systems Ltd (ATEC)

ATEC
🏛️ インド →
85.57
最終更新: 2025-10-01
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
2025-10-01 72.00 86.42 71.50 85.57 0.1M
2025-09-30 77.40 78.44 68.00 72.02 0.0M
2025-09-29 78.52 79.78 77.00 77.66 0.0M
2025-09-26 84.10 84.10 80.00 80.12 0.0M
2025-09-25 85.60 88.40 80.35 82.11 0.0M
2025-09-24 90.50 90.50 87.55 88.75 0.0M
2025-09-23 89.95 91.00 86.90 87.57 0.0M
2025-09-22 89.99 89.99 86.96 88.38 0.0M
2025-09-19 80.00 90.00 80.00 87.64 0.1M
2025-09-18 80.20 81.95 78.00 79.69 0.0M
2025-09-17 81.01 82.25 74.50 80.85 0.0M
2025-09-16 84.00 86.25 82.00 82.60 0.0M
2025-09-15 86.00 86.00 77.42 84.47 0.0M
2025-09-12 87.00 87.50 85.01 85.28 0.0M
2025-09-11 86.00 93.00 84.00 84.71 0.0M
2025-09-10 88.00 88.19 85.00 85.57 0.0M
2025-09-09 98.94 99.95 85.20 88.63 0.0M
2025-09-08 84.00 95.34 84.00 93.33 0.2M
2025-09-05 70.40 82.55 70.40 79.45 0.0M
2025-09-04 72.50 72.50 68.05 69.27 0.0M
2025-09-03 71.90 71.90 69.00 71.13 0.0M
2025-09-02 69.65 71.49 69.40 70.99 0.0M
2025-09-01 70.00 71.50 67.70 68.21 0.0M
2025-08-29 64.25 69.80 64.25 69.56 0.0M
2025-08-28 68.11 68.11 65.00 65.26 0.0M
2025-08-26 68.50 68.50 66.66 68.11 0.0M
2025-08-25 67.16 68.99 66.00 67.16 0.0M
2025-08-22 69.00 70.30 66.59 68.59 0.0M
2025-08-21 70.10 70.98 65.96 68.97 0.0M
2025-08-20 71.45 71.45 68.40 70.10 0.0M
2025-08-19 69.00 70.80 67.00 70.20 0.0M
2025-08-18 69.10 69.10 67.50 67.65 0.0M
2025-08-14 69.00 71.99 69.00 69.15 0.0M
2025-08-13 68.06 69.89 66.20 69.35 0.0M
2025-08-12 67.40 70.20 67.16 67.82 0.0M
2025-08-11 70.80 70.80 66.80 68.40 0.0M
2025-08-08 67.80 72.30 67.80 70.80 0.0M
2025-08-07 67.56 72.40 66.00 67.80 0.0M
2025-08-06 69.10 69.90 65.60 66.24 0.0M
2025-08-05 71.00 71.64 69.10 69.12 0.0M
2025-08-04 72.45 73.90 70.00 71.29 0.0M
2025-08-01 69.40 71.39 68.00 69.06 0.0M
2025-07-31 70.30 70.30 67.50 69.40 0.0M
2025-07-30 67.15 74.45 67.15 70.34 0.0M
2025-07-29 69.80 69.80 65.00 65.83 0.0M
2025-07-28 69.16 69.80 65.00 65.32 0.0M
2025-07-25 69.85 71.39 64.05 68.76 0.0M
2025-07-24 72.40 72.40 69.30 69.97 0.0M
2025-07-23 71.35 72.80 70.00 70.85 0.0M
2025-07-22 70.99 73.00 69.20 69.84 0.0M
2025-07-21 70.55 70.99 67.60 70.79 0.0M
2025-07-18 69.02 70.45 67.55 69.11 0.0M
2025-07-17 69.80 73.00 68.10 69.02 0.0M
2025-07-16 69.16 70.00 64.25 68.12 0.0M
2025-07-15 71.40 71.98 68.00 68.81 0.0M
2025-07-14 67.18 79.45 67.00 71.12 0.0M
2025-07-11 70.00 70.00 64.00 66.85 0.0M
2025-07-10 70.00 70.00 68.56 69.90 0.0M
2025-07-09 70.40 70.40 69.00 70.19 0.0M
2025-07-08 70.00 70.40 68.80 69.84 0.0M
2025-07-07 71.00 71.00 68.00 70.14 0.0M
2025-07-04 70.00 70.00 69.01 69.99 0.0M
2025-07-03 71.90 71.90 68.06 69.42 0.0M
2025-07-02 70.89 71.50 69.56 70.99 0.0M
2025-07-01 71.00 72.00 68.60 68.84 0.0M
2025-06-30 71.00 72.00 70.40 70.98 0.0M
2025-06-27 69.10 72.00 68.56 69.89 0.0M
2025-06-26 70.00 70.00 67.50 69.00 0.0M
2025-06-25 70.17 70.17 68.70 70.00 0.0M
2025-06-24 70.00 71.90 68.10 70.17 0.0M
2025-06-23 70.80 70.80 68.00 70.00 0.0M
2025-06-20 69.41 70.89 67.00 70.89 0.0M
2025-06-19 71.24 71.24 69.00 69.14 0.0M
2025-06-18 71.00 71.00 68.05 70.48 0.0M
2025-06-17 72.99 73.00 65.50 71.22 0.0M
2025-06-16 73.00 73.90 71.25 71.70 0.0M
2025-06-13 71.06 73.90 71.06 72.48 0.0M
2025-06-12 73.00 73.00 70.05 72.44 0.0M
2025-06-11 70.06 73.80 69.16 71.87 0.0M
2025-06-10 71.00 71.40 69.17 69.51 0.0M
2025-06-09 70.06 71.45 67.10 70.00 0.0M
2025-06-06 72.00 72.00 68.26 69.49 0.0M
2025-06-05 71.00 72.00 69.81 71.61 0.0M
2025-06-04 70.00 72.00 70.00 71.45 0.0M
2025-06-03 72.00 72.00 67.00 69.11 0.0M
2025-06-02 71.30 72.00 68.80 71.56 0.0M
2025-05-30 72.00 73.00 71.30 71.30 0.0M
2025-05-29 73.00 74.00 72.15 72.23 0.0M
2025-05-28 73.95 75.00 69.50 72.15 0.0M
2025-05-27 74.00 74.00 72.59 72.59 0.0M
2025-05-26 75.18 77.00 73.63 73.64 0.0M
2025-05-23 73.52 75.37 73.52 75.18 0.0M
2025-05-22 74.00 75.00 73.50 73.52 0.0M
2025-05-21 71.05 74.09 71.05 74.00 0.0M
2025-05-20 75.00 76.00 73.50 73.50 0.0M
2025-05-19 75.00 75.00 72.00 74.53 0.0M
2025-05-16 72.00 75.00 71.00 73.86 0.0M
2025-05-15 69.00 72.00 68.69 70.80 0.0M
2025-05-14 68.00 70.90 65.00 69.00 0.0M
2025-05-13 66.00 68.00 63.00 67.19 0.0M
2025-05-12 68.45 68.45 63.16 65.06 0.0M
2025-05-09 63.80 63.80 62.00 63.02 0.0M
2025-05-08 62.90 64.00 61.00 63.75 0.0M
2025-05-07 62.00 64.99 62.00 62.00 0.0M
2025-05-06 67.00 67.00 61.05 64.99 0.0M
2025-05-05 65.00 65.50 64.00 64.00 0.0M
2025-05-02 68.00 68.00 64.25 64.78 0.0M
2025-04-30 68.50 68.50 64.10 67.89 0.0M
2025-04-29 66.06 68.97 63.65 66.17 0.0M
2025-04-28 68.06 68.06 66.35 67.76 0.0M
2025-04-25 69.00 72.00 68.00 68.49 0.0M
2025-04-24 65.00 74.90 64.72 68.76 0.0M
2025-04-23 63.99 64.90 63.00 64.72 0.0M
2025-04-22 66.00 68.00 63.00 63.66 0.0M
2025-04-21 60.65 68.90 60.59 64.37 0.0M
2025-04-17 63.00 63.00 57.99 60.59 0.0M
2025-04-16 61.47 62.90 61.00 62.37 0.0M
2025-04-15 66.00 66.00 59.90 60.26 0.0M
2025-04-11 65.00 66.50 62.00 64.78 0.0M
2025-04-09 66.00 66.90 60.66 66.33 0.0M
2025-04-08 62.00 67.00 59.25 65.95 0.0M
2025-04-07 55.65 63.00 55.65 60.00 0.0M
2025-04-04 66.00 66.00 62.25 62.51 0.0M
2025-04-03 65.00 65.00 62.06 64.93 0.0M
2025-04-02 64.00 64.55 61.02 64.55 0.0M
2025-04-01 61.30 65.00 61.30 64.00 0.0M
2025-03-28 62.00 63.50 60.01 61.06 0.0M
2025-03-27 66.00 66.00 61.02 61.26 0.0M
2025-03-26 67.95 68.00 65.00 66.52 0.0M
2025-03-25 68.00 68.00 67.10 67.10 0.0M
2025-03-24 70.00 71.00 67.10 67.56 0.0M
2025-03-21 70.00 70.00 66.00 67.94 0.0M
2025-03-20 74.95 74.95 68.00 69.05 0.0M
2025-03-19 66.50 74.98 66.50 67.99 0.0M
2025-03-18 66.25 68.00 66.25 66.35 0.0M
2025-03-17 66.00 68.00 61.20 66.25 0.0M
2025-03-13 66.53 67.00 65.70 65.71 0.0M
2025-03-12 68.00 68.00 65.80 66.53 0.0M
2025-03-11 69.00 69.00 66.06 66.70 0.0M
2025-03-10 69.00 69.00 67.30 68.95 0.0M
2025-03-07 70.11 77.80 65.00 67.68 0.0M
2025-03-06 74.99 74.99 69.50 70.12 0.0M
2025-03-05 60.25 69.00 60.25 68.90 0.0M
2025-03-04 66.05 66.12 60.00 63.70 0.0M
2025-03-03 73.00 73.00 64.85 66.12 0.0M
2025-02-28 72.10 74.00 72.00 72.43 0.0M
2025-02-27 76.99 77.38 71.03 72.10 0.0M
2025-02-25 76.00 77.38 76.00 77.38 0.0M
2025-02-24 79.00 79.00 75.95 76.13 0.0M
2025-02-21 80.00 80.48 77.06 77.98 0.0M
2025-02-20 87.00 87.00 78.00 78.90 0.0M
2025-02-19 74.00 79.00 74.00 76.17 0.0M
2025-02-18 78.22 78.22 76.40 77.53 0.0M
2025-02-17 79.71 89.14 78.15 78.22 0.0M
2025-02-14 82.00 82.00 78.10 78.15 0.0M
2025-02-13 83.75 83.75 81.10 81.73 0.0M
2025-02-12 73.00 82.90 73.00 82.14 0.0M
2025-02-11 82.30 84.00 80.00 82.00 0.0M
2025-02-10 82.70 82.95 81.90 82.00 0.0M
2025-02-07 84.91 85.82 80.16 82.71 0.0M
2025-02-06 84.00 86.00 81.06 84.91 0.0M
2025-02-05 84.13 85.90 84.13 84.79 0.0M
2025-02-04 85.00 86.00 84.00 85.85 0.0M
2025-02-03 88.59 89.00 85.00 85.32 0.0M
2025-02-01 95.00 95.00 85.18 86.84 0.0M
2025-01-31 85.00 86.00 84.00 84.00 0.0M
2025-01-30 84.00 87.00 83.45 85.50 0.0M
2025-01-29 86.85 86.85 83.95 84.16 0.0M
2025-01-28 86.90 86.90 78.35 83.18 0.0M
2025-01-27 83.40 86.78 82.00 82.84 0.0M
2025-01-24 85.89 87.00 84.14 85.81 0.0M
2025-01-23 85.00 87.00 80.10 85.00 0.0M
2025-01-22 90.00 90.00 83.37 83.81 0.0M
2025-01-21 90.00 90.00 88.00 90.00 0.0M
2025-01-20 89.00 91.55 88.00 89.22 0.0M
2025-01-17 92.00 92.48 88.57 89.07 0.0M
2025-01-16 91.16 92.80 90.15 90.22 0.0M
2025-01-15 86.88 91.00 86.88 88.93 0.0M
2025-01-14 81.00 85.90 81.00 85.18 0.0M
2025-01-13 76.00 88.00 76.00 85.85 0.0M
2025-01-10 90.50 90.50 88.01 89.01 0.0M
2025-01-09 90.64 92.00 89.01 91.30 0.0M
2025-01-08 93.66 93.66 88.01 90.18 0.0M
2025-01-07 92.00 94.00 90.06 92.80 0.0M
2025-01-06 87.60 96.70 87.60 91.72 0.0M
2025-01-03 98.00 98.00 92.86 96.97 0.0M
2025-01-02 96.00 98.00 95.00 96.11 0.0M
2025-01-01 87.25 97.90 87.25 94.96 0.0M