Aegis Logistics Ltd (AEGS)

AEGS
🏛️ インド →
881.15
最終更新: 2025-10-03
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
2023-12-29 352.00 356.55 350.60 351.90 0.3M
2023-12-28 358.90 360.00 350.45 351.15 0.3M
2023-12-27 366.10 367.85 356.80 357.90 0.3M
2023-12-26 366.00 368.90 360.95 363.65 0.2M
2023-12-22 365.85 370.00 362.00 364.00 0.2M
2023-12-21 356.55 365.60 352.05 364.50 0.3M
2023-12-20 377.40 379.30 355.45 356.55 0.7M
2023-12-19 369.15 381.45 366.75 377.40 0.6M
2023-12-18 370.95 376.35 366.10 368.65 0.4M
2023-12-15 385.95 386.20 368.05 369.80 0.8M
2023-12-14 395.45 396.00 384.30 385.95 0.5M
2023-12-13 385.30 396.65 381.10 394.70 0.5M
2023-12-12 388.20 397.10 383.25 386.60 0.6M
2023-12-11 379.00 392.70 375.25 390.10 1.0M
2023-12-08 377.70 379.40 373.60 377.15 0.5M
2023-12-07 358.30 378.90 354.10 375.40 1.4M
2023-12-06 363.85 365.65 356.70 357.80 0.4M
2023-12-05 365.15 366.20 360.70 363.80 0.6M
2023-12-04 372.35 374.30 361.60 363.40 0.8M
2023-12-01 374.45 375.65 365.40 369.30 1.0M
2023-11-30 348.00 374.00 346.10 371.95 3.0M
2023-11-29 346.65 351.00 343.00 348.85 0.5M
2023-11-28 346.00 348.00 343.05 344.35 0.6M
2023-11-24 331.00 346.55 331.00 344.80 2.7M
2023-11-23 330.70 331.65 321.20 326.65 0.6M
2023-11-22 315.15 332.00 307.00 328.75 5.4M
2023-11-21 316.95 317.20 312.15 312.95 0.4M
2023-11-20 316.00 318.40 314.65 316.15 0.2M
2023-11-17 315.90 319.65 315.00 315.80 0.3M
2023-11-16 315.85 321.90 314.00 316.35 0.7M
2023-11-15 317.05 319.70 313.05 314.70 0.3M
2023-11-13 313.50 322.15 309.75 315.50 0.8M
2023-11-12 312.70 314.05 311.00 312.20 0.1M
2023-11-10 316.45 317.80 308.25 310.50 1.0M
2023-11-09 295.95 318.25 291.60 315.85 5.4M
2023-11-08 295.95 296.85 293.40 294.05 0.5M
2023-11-07 293.85 296.85 290.25 294.50 1.1M
2023-11-06 285.95 300.15 285.95 294.25 3.0M
2023-11-03 290.95 301.90 280.00 283.25 2.2M
2023-11-02 285.55 291.40 282.00 289.50 1.8M
2023-11-01 292.80 293.80 282.30 283.55 0.4M
2023-10-31 299.95 299.95 291.00 292.40 0.2M
2023-10-30 300.65 300.95 293.00 296.15 0.2M
2023-10-27 289.90 302.25 289.00 299.70 0.6M
2023-10-26 293.95 300.55 282.45 286.65 1.0M
2023-10-25 308.65 308.65 292.00 293.55 0.3M
2023-10-23 315.75 317.85 302.10 303.65 0.3M
2023-10-20 317.75 318.45 311.85 313.60 0.1M
2023-10-19 317.45 320.45 314.65 317.95 0.2M
2023-10-18 321.10 322.75 316.00 317.40 0.5M
2023-10-17 324.80 325.35 319.55 321.10 0.4M
2023-10-16 322.15 325.35 322.15 322.95 0.2M
2023-10-13 322.00 324.10 320.90 321.70 0.1M
2023-10-12 325.05 325.60 321.75 322.85 0.2M
2023-10-11 323.55 325.30 322.60 323.25 0.1M
2023-10-10 323.70 325.50 322.50 323.50 0.2M
2023-10-09 325.00 326.00 321.45 322.60 0.3M
2023-10-06 330.90 332.00 325.80 326.85 0.1M
2023-10-05 327.65 332.65 321.10 329.70 1.1M
2023-10-04 329.85 329.85 324.95 327.05 0.2M
2023-10-03 329.35 331.70 328.05 328.95 0.2M
2023-09-29 335.00 335.15 328.30 329.40 0.4M
2023-09-28 326.95 337.80 325.95 332.70 0.6M
2023-09-27 324.95 330.05 323.35 326.10 0.6M
2023-09-26 326.95 327.80 323.30 324.00 0.3M
2023-09-25 332.30 334.45 323.75 324.55 0.3M
2023-09-22 332.90 337.40 330.30 331.65 0.2M
2023-09-21 332.00 334.20 328.95 330.85 0.2M
2023-09-20 336.00 337.90 330.05 332.05 0.2M
2023-09-18 334.95 348.20 332.05 335.45 1.1M
2023-09-15 342.60 344.35 325.00 329.80 0.9M
2023-09-14 342.85 348.30 339.20 340.15 0.4M
2023-09-13 342.70 345.25 335.15 340.00 0.4M
2023-09-12 362.00 366.00 337.05 340.10 0.9M
2023-09-11 360.00 360.00 352.30 359.60 0.6M
2023-09-08 356.90 356.90 351.00 351.75 0.2M
2023-09-07 355.90 358.10 351.95 354.40 0.3M
2023-09-06 359.35 362.50 352.20 354.85 0.2M
2023-09-05 364.30 364.30 357.00 357.80 0.2M
2023-09-04 368.55 372.55 358.20 359.95 0.8M
2023-09-01 370.50 374.00 367.30 368.45 0.3M
2023-08-31 368.00 373.20 365.00 369.90 0.3M
2023-08-30 371.40 374.90 367.75 369.60 0.2M
2023-08-29 370.20 376.00 366.00 369.85 0.2M
2023-08-28 371.00 373.95 367.10 369.95 0.1M
2023-08-25 374.00 376.90 361.15 369.30 0.3M
2023-08-24 379.60 381.70 369.65 375.00 0.3M
2023-08-23 369.10 382.75 368.05 378.30 0.7M
2023-08-22 351.90 372.00 350.05 369.10 1.4M
2023-08-21 357.15 361.95 348.90 349.95 0.2M
2023-08-18 353.00 358.95 348.30 355.30 0.2M
2023-08-17 358.85 367.80 351.50 352.85 0.3M
2023-08-16 362.00 366.45 357.55 358.85 0.1M
2023-08-14 372.10 376.85 359.80 364.55 0.2M
2023-08-11 365.25 374.50 365.25 371.00 0.1M
2023-08-10 373.10 378.30 366.05 368.45 0.2M
2023-08-09 367.75 378.95 367.60 370.45 0.2M
2023-08-08 376.30 381.75 364.45 365.90 0.3M
2023-08-07 381.55 383.75 375.45 376.30 0.2M
2023-08-04 385.00 386.45 379.50 381.10 0.1M
2023-08-03 379.90 384.00 377.70 382.15 0.2M
2023-08-02 375.50 387.00 375.50 380.85 0.3M
2023-08-01 384.70 387.15 375.30 378.25 0.2M
2023-07-31 373.85 385.90 372.65 382.00 0.9M
2023-07-28 369.85 375.40 369.80 371.20 0.2M
2023-07-27 370.00 376.20 365.55 368.40 0.4M
2023-07-26 377.40 377.40 370.00 372.05 0.3M
2023-07-25 369.95 376.65 369.15 374.85 0.5M
2023-07-24 357.40 381.75 357.40 368.05 1.4M
2023-07-21 360.10 363.90 354.00 355.65 0.3M
2023-07-20 362.05 368.40 357.40 364.60 0.4M
2023-07-19 360.95 365.70 359.60 361.55 0.5M
2023-07-18 355.85 363.00 352.10 359.40 0.6M
2023-07-17 354.00 358.85 349.10 355.40 0.3M
2023-07-14 346.40 353.95 345.40 352.25 0.4M
2023-07-13 358.75 359.15 339.05 346.40 0.9M
2023-07-12 363.00 363.95 354.20 356.95 0.4M
2023-07-11 365.00 365.75 354.40 362.85 2.0M
2023-07-10 341.20 366.90 341.20 360.85 5.3M
2023-07-07 345.40 345.40 336.30 338.30 3.1M
2023-07-06 353.00 353.00 343.80 345.40 2.0M
2023-07-05 328.30 358.00 328.30 353.05 5.3M
2023-07-04 328.90 329.95 324.20 328.25 0.6M
2023-07-03 321.00 333.40 317.90 327.40 1.1M
2023-06-30 327.85 328.50 318.65 321.00 0.8M
2023-06-28 325.75 325.95 322.50 324.75 0.3M
2023-06-27 326.50 329.50 322.00 323.70 0.4M
2023-06-26 319.50 329.65 318.50 322.80 0.9M
2023-06-23 326.65 326.65 308.60 317.45 1.5M
2023-06-22 341.65 341.65 323.00 326.65 0.7M
2023-06-21 349.00 349.30 337.00 339.20 0.3M
2023-06-20 348.85 348.85 345.95 347.60 0.4M
2023-06-19 348.05 349.50 345.75 346.60 0.3M
2023-06-16 352.05 352.05 344.10 347.25 0.6M
2023-06-15 348.00 353.50 346.50 350.30 0.6M
2023-06-14 346.00 350.00 345.65 347.35 0.2M
2023-06-13 350.00 352.45 345.60 347.10 0.4M
2023-06-12 344.00 351.60 343.10 348.20 0.8M
2023-06-09 345.00 345.65 339.25 343.40 0.4M
2023-06-08 345.25 347.75 340.95 343.45 0.7M
2023-06-07 349.00 350.00 340.20 343.45 1.2M
2023-06-06 327.50 351.50 320.80 346.70 9.2M
2023-06-05 335.00 339.10 316.60 318.10 1.7M
2023-06-02 346.00 349.75 330.10 333.70 1.3M
2023-06-01 360.25 364.50 338.70 342.35 1.0M
2023-05-31 370.00 375.25 350.05 358.45 0.9M
2023-05-30 361.00 372.10 360.55 368.45 0.4M
2023-05-29 342.35 368.80 342.35 361.35 0.7M
2023-05-26 366.00 371.80 357.05 359.55 0.8M
2023-05-25 373.60 373.60 365.00 365.80 0.2M
2023-05-24 368.05 380.50 366.05 373.10 0.5M
2023-05-23 368.15 370.80 365.50 368.85 0.1M
2023-05-22 365.00 370.25 362.20 366.70 0.2M
2023-05-19 367.90 370.60 360.25 369.30 0.2M
2023-05-18 371.00 371.60 366.10 367.90 0.1M
2023-05-17 369.10 370.80 365.00 369.10 0.3M
2023-05-16 363.00 377.55 362.70 367.70 0.6M
2023-05-15 377.65 379.80 361.30 364.35 1.1M
2023-05-12 385.00 387.85 373.95 377.65 0.3M
2023-05-11 395.00 397.35 386.10 387.50 0.2M
2023-05-10 395.25 398.05 392.30 395.80 0.1M
2023-05-09 399.00 405.10 392.30 395.25 0.2M
2023-05-08 394.00 398.70 393.00 397.25 0.2M
2023-05-05 390.00 397.15 389.00 394.15 0.2M
2023-05-04 392.40 394.10 390.20 392.30 0.2M
2023-05-03 393.05 399.05 388.25 392.35 0.2M
2023-05-02 396.00 404.70 391.05 394.10 0.4M
2023-04-28 394.00 399.00 388.80 391.85 0.3M
2023-04-27 395.00 395.60 387.75 391.50 0.2M
2023-04-26 398.00 398.70 391.05 393.10 0.3M
2023-04-25 408.85 410.50 395.50 397.70 0.9M
2023-04-24 387.75 409.00 386.05 407.85 1.9M
2023-04-21 388.20 389.40 386.00 386.75 0.1M
2023-04-20 392.40 393.95 386.50 388.20 0.2M
2023-04-19 386.95 393.40 385.00 391.20 0.3M
2023-04-18 385.40 388.45 384.50 386.25 0.1M
2023-04-17 385.00 388.60 382.00 383.45 0.1M
2023-04-13 383.20 390.80 382.25 386.95 0.2M
2023-04-12 395.95 395.95 380.55 382.05 0.2M
2023-04-11 388.25 396.45 385.50 393.50 0.3M
2023-04-10 391.10 394.20 383.75 386.55 0.2M
2023-04-06 402.00 402.10 387.00 389.25 0.5M
2023-04-05 376.15 405.00 376.05 400.05 1.3M
2023-04-03 381.55 389.50 373.55 375.95 0.3M
2023-03-31 377.05 385.85 375.00 378.95 0.3M
2023-03-29 377.65 384.30 372.80 376.30 0.5M
2023-03-28 378.95 382.70 372.35 376.90 0.4M
2023-03-27 399.80 399.80 375.15 380.00 0.5M
2023-03-24 391.05 399.50 381.25 397.65 1.3M
2023-03-23 372.75 399.00 370.00 393.85 3.3M
2023-03-22 372.80 377.80 368.00 371.90 0.2M
2023-03-21 359.80 373.00 359.50 370.65 0.3M
2023-03-20 378.80 388.50 352.20 359.80 1.1M
2023-03-17 377.55 382.25 371.15 377.65 0.2M
2023-03-16 377.55 378.75 369.75 374.75 0.4M
2023-03-15 384.25 387.80 375.40 379.25 0.5M
2023-03-14 370.70 383.00 370.05 381.75 0.7M
2023-03-13 380.00 386.00 361.60 368.85 1.0M
2023-03-10 380.05 388.40 379.00 381.30 0.6M
2023-03-09 392.00 392.00 380.55 382.15 0.5M
2023-03-08 372.90 401.85 370.50 391.75 3.1M
2023-03-06 369.90 377.40 369.05 373.60 0.3M
2023-03-03 363.60 369.95 362.70 368.45 0.3M
2023-03-02 365.95 374.70 360.25 362.70 0.7M
2023-03-01 361.00 370.95 361.00 366.00 2.2M
2023-02-28 355.85 366.00 352.95 364.05 0.8M
2023-02-27 354.20 357.80 351.55 354.05 0.2M
2023-02-24 352.00 359.35 351.40 355.45 0.2M
2023-02-23 352.90 356.45 347.75 350.20 0.5M
2023-02-22 352.20 354.65 347.10 351.10 0.2M
2023-02-21 347.00 357.15 345.25 351.10 0.4M
2023-02-20 348.05 351.10 343.20 346.30 0.2M
2023-02-17 341.00 352.80 340.95 348.60 0.4M
2023-02-16 344.00 347.80 338.85 341.25 0.3M
2023-02-15 349.00 357.65 341.00 342.85 0.4M
2023-02-14 354.95 370.55 351.00 352.75 1.1M
2023-02-13 353.00 357.85 350.05 354.90 0.2M
2023-02-10 352.85 360.75 352.15 354.85 0.3M
2023-02-09 359.95 359.95 351.10 352.55 0.2M
2023-02-08 366.00 366.70 359.00 360.15 0.1M
2023-02-07 360.45 368.90 355.55 364.95 0.4M
2023-02-06 369.90 369.90 355.55 358.65 0.4M
2023-02-03 361.90 388.80 361.90 367.20 5.4M
2023-02-02 360.95 363.50 351.15 358.65 0.5M
2023-02-01 380.00 380.05 357.00 360.10 0.7M
2023-01-31 370.00 384.80 366.60 381.65 1.3M
2023-01-30 333.05 383.95 331.25 373.60 5.3M
2023-01-27 339.15 348.70 330.35 333.80 0.7M
2023-01-25 343.25 345.15 341.15 342.85 0.2M
2023-01-24 346.00 347.45 339.10 342.35 0.2M
2023-01-23 347.65 354.40 344.35 347.65 0.3M
2023-01-20 345.40 349.80 338.10 346.85 0.6M
2023-01-19 356.45 356.45 342.15 344.20 0.5M
2023-01-18 359.75 359.95 354.00 356.50 0.4M
2023-01-17 356.50 369.00 356.10 357.85 0.6M
2023-01-16 359.90 361.95 354.60 356.20 0.2M
2023-01-13 356.00 362.00 353.20 358.85 0.4M
2023-01-12 358.40 362.05 351.70 355.75 0.5M
2023-01-11 358.70 360.00 351.55 357.20 0.3M
2023-01-10 354.05 361.00 351.75 357.40 0.6M
2023-01-09 347.00 362.40 345.25 352.15 1.8M
2023-01-06 343.95 344.40 337.25 341.85 0.6M
2023-01-05 345.55 348.50 340.20 342.20 0.3M
2023-01-04 348.00 349.70 338.90 342.95 0.4M
2023-01-03 348.20 349.70 343.00 344.35 0.3M
2023-01-02 347.65 349.00 338.50 345.70 0.6M