Amco India Ltd (AMCO)

AMCO
🏛️ インド →
79.99
最終更新: 2025-09-26
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
2025-09-26 77.99 79.99 77.99 79.99 0.0M
2025-09-25 78.95 78.95 78.95 78.95 0.0M
2025-09-24 78.97 78.97 75.10 78.95 0.0M
2025-09-23 79.00 79.00 79.00 79.00 0.0M
2025-09-22 78.94 78.94 75.04 78.25 0.0M
2025-09-18 79.99 79.99 74.10 78.97 0.0M
2025-09-17 77.95 79.88 75.90 77.06 0.0M
2025-09-16 76.25 76.75 76.25 76.42 0.0M
2025-09-15 76.75 76.75 73.42 76.75 0.0M
2025-09-12 77.00 77.00 77.00 77.00 0.0M
2025-09-11 77.00 77.98 75.09 77.00 0.0M
2025-09-10 77.58 77.58 74.21 74.59 0.0M
2025-09-09 74.15 80.99 74.15 78.00 0.0M
2025-09-08 79.35 80.00 78.00 78.00 0.0M
2025-09-05 76.04 78.90 72.50 77.29 0.0M
2025-09-04 80.02 82.48 76.02 76.04 0.0M
2025-09-03 76.20 82.99 76.20 80.02 0.0M
2025-09-02 79.00 80.10 77.00 80.10 0.0M
2025-09-01 77.33 80.96 77.33 80.93 0.0M
2025-08-28 81.39 81.39 81.39 81.39 0.0M
2025-08-26 81.99 81.99 80.99 80.99 0.0M
2025-08-25 80.00 80.00 76.00 79.89 0.0M
2025-08-22 74.30 80.00 74.30 79.97 0.0M
2025-08-21 80.99 80.99 77.61 77.61 0.0M
2025-08-20 82.90 82.90 79.75 81.14 0.0M
2025-08-19 81.32 81.32 78.21 80.50 0.0M
2025-08-18 82.58 82.58 81.20 82.32 0.0M
2025-08-14 83.99 83.99 78.25 80.96 0.0M
2025-08-13 82.10 83.99 81.00 82.25 0.0M
2025-08-12 83.70 84.99 81.60 83.00 0.0M
2025-08-11 85.00 85.00 80.68 83.18 0.0M
2025-08-08 81.60 84.74 81.60 83.18 0.0M
2025-08-07 87.00 87.00 80.71 81.46 0.0M
2025-08-06 82.01 87.26 82.01 84.95 0.0M
2025-08-05 86.00 87.50 83.05 83.18 0.0M
2025-08-04 83.22 87.50 83.22 86.00 0.0M
2025-08-01 91.95 91.95 87.40 87.60 0.0M
2025-07-31 92.00 92.00 87.90 92.00 0.0M
2025-07-30 93.95 94.00 90.00 92.50 0.0M
2025-07-29 89.95 92.90 89.00 90.00 0.0M
2025-07-28 87.95 95.65 87.55 92.90 0.0M
2025-07-25 93.00 95.85 88.70 91.95 0.0M
2025-07-24 91.25 95.75 87.25 93.00 0.0M
2025-07-23 86.10 91.85 86.00 91.70 0.0M
2025-07-22 86.60 89.95 83.35 87.65 0.0M
2025-07-21 90.00 91.95 86.00 87.00 0.0M
2025-07-18 90.85 91.90 87.15 90.50 0.0M
2025-07-17 87.45 90.40 87.45 90.40 0.0M
2025-07-16 92.80 92.80 85.50 90.40 0.0M
2025-07-15 89.15 92.05 84.70 89.55 0.0M
2025-07-14 89.55 89.55 89.00 89.15 0.0M
2025-07-11 89.80 92.00 86.20 90.00 0.0M
2025-07-10 92.45 93.70 88.00 89.80 0.0M
2025-07-09 91.55 96.30 91.55 92.00 0.0M
2025-07-08 98.30 102.00 93.50 96.30 0.0M
2025-07-07 99.45 99.45 95.50 98.35 0.0M
2025-07-04 95.00 101.00 93.10 98.35 0.0M
2025-07-03 102.40 103.00 96.90 98.00 0.0M
2025-07-02 104.45 104.45 100.00 102.00 0.0M
2025-07-01 99.35 105.00 98.50 100.35 0.0M
2025-06-30 103.70 105.00 99.20 100.34 0.0M
2025-06-27 98.00 107.00 96.50 101.50 0.0M
2025-06-26 94.95 98.90 90.10 95.57 0.0M
2025-06-25 82.55 94.70 82.55 89.55 0.0M
2025-06-24 80.50 84.19 80.50 82.55 0.0M
2025-06-23 78.50 83.97 78.50 79.45 0.0M
2025-06-20 81.45 81.45 75.80 78.89 0.0M
2025-06-19 77.97 83.96 73.30 74.82 0.0M
2025-06-18 83.50 83.50 76.51 77.97 0.0M
2025-06-17 84.25 84.25 76.21 77.66 0.0M
2025-06-16 78.10 84.19 75.25 79.93 0.0M
2025-06-13 76.50 77.90 73.00 75.85 0.0M
2025-06-12 74.63 78.95 74.05 76.93 0.0M
2025-06-11 75.10 75.10 73.80 75.00 0.0M
2025-06-10 77.18 77.18 72.05 74.99 0.0M
2025-06-09 79.80 79.80 72.00 76.80 0.0M
2025-06-06 72.10 74.00 72.10 73.00 0.0M
2025-06-05 72.00 74.00 72.00 72.10 0.0M
2025-06-04 73.50 74.50 71.80 71.99 0.0M
2025-06-03 72.15 74.15 71.50 73.69 0.0M
2025-06-02 70.02 72.69 68.20 70.15 0.0M
2025-05-30 75.00 75.00 74.00 74.82 0.0M
2025-05-29 73.50 75.00 69.52 70.50 0.0M
2025-05-28 77.00 77.00 70.00 73.48 0.0M
2025-05-27 69.01 69.01 69.01 69.01 0.0M
2025-05-26 70.03 71.30 68.61 68.90 0.0M
2025-05-23 71.00 71.00 70.00 70.02 0.0M
2025-05-22 71.00 71.00 70.65 71.00 0.0M
2025-05-21 71.30 71.30 69.25 70.30 0.0M
2025-05-20 71.00 72.50 71.00 72.46 0.0M
2025-05-19 71.73 73.00 71.00 71.00 0.0M
2025-05-16 70.00 71.39 68.15 70.32 0.0M
2025-05-15 71.00 72.00 71.00 71.00 0.0M
2025-05-14 78.75 78.75 71.00 72.00 0.0M
2025-05-13 69.00 71.30 68.56 71.00 0.0M
2025-05-12 64.57 69.99 64.57 69.99 0.0M
2025-05-09 62.31 65.49 62.22 64.05 0.0M
2025-05-08 64.91 76.00 64.91 67.00 0.0M
2025-05-07 71.90 72.00 64.02 66.21 0.0M
2025-05-06 71.50 71.50 66.21 67.99 0.0M
2025-05-05 76.97 76.97 70.97 71.47 0.0M
2025-05-02 73.00 73.00 69.05 69.10 0.0M
2025-04-30 77.85 77.85 72.46 73.45 0.0M
2025-04-29 80.00 80.00 73.00 77.32 0.0M
2025-04-28 79.14 81.00 77.59 79.90 0.0M
2025-04-25 73.70 77.90 73.70 77.59 0.0M
2025-04-24 77.40 77.40 72.20 73.34 0.0M
2025-04-23 70.45 79.80 70.45 75.88 0.0M
2025-04-22 76.98 79.95 72.25 74.96 0.0M
2025-04-21 75.00 79.38 75.00 76.60 0.0M
2025-04-17 81.40 81.40 78.00 80.51 0.0M
2025-04-16 82.50 82.50 82.45 82.50 0.0M
2025-04-15 85.00 85.00 74.50 77.19 0.0M
2025-04-11 74.48 81.99 72.02 73.50 0.0M
2025-04-09 78.00 80.00 72.20 74.85 0.0M
2025-04-08 84.30 84.30 78.03 78.39 0.0M
2025-04-07 75.00 79.50 68.00 76.30 0.0M
2025-04-04 69.69 70.03 69.69 69.69 0.0M
2025-04-03 62.80 74.60 62.70 69.00 0.0M
2025-04-01 63.32 63.32 63.32 63.32 0.0M
2025-03-28 63.32 63.32 63.32 63.32 0.0M
2025-03-27 66.81 66.81 63.00 63.01 0.0M
2025-03-26 66.15 66.51 66.15 66.48 0.0M
2025-03-25 70.89 70.89 62.50 66.20 0.0M
2025-03-24 71.00 75.00 70.12 70.89 0.0M
2025-03-21 74.37 78.50 70.05 71.40 0.0M
2025-03-20 73.22 74.00 71.01 74.00 0.0M
2025-03-19 73.02 73.02 72.01 72.86 0.0M
2025-03-18 73.99 82.00 70.15 72.30 0.0M
2025-03-17 65.00 74.00 65.00 68.46 0.0M
2025-03-13 71.00 71.00 70.99 70.99 0.0M
2025-03-12 74.40 74.40 71.55 71.55 0.0M
2025-03-11 73.99 73.99 71.55 71.55 0.0M
2025-03-10 71.10 71.10 71.05 71.05 0.0M
2025-03-07 71.05 71.05 71.05 71.05 0.0M
2025-03-06 72.00 72.10 72.00 72.10 0.0M
2025-03-04 66.00 72.00 66.00 72.00 0.0M
2025-03-03 78.00 78.75 71.11 72.00 0.0M
2025-02-27 80.90 80.90 78.80 78.80 0.0M
2025-02-25 71.00 81.00 71.00 78.49 0.0M
2025-02-24 75.00 81.00 75.00 75.05 0.0M
2025-02-21 80.69 80.69 79.00 79.90 0.0M
2025-02-20 71.39 79.90 71.39 79.11 0.0M
2025-02-19 68.00 77.01 68.00 71.37 0.0M
2025-02-18 80.00 80.00 68.12 69.31 0.0M
2025-02-17 85.99 86.00 70.00 73.98 0.0M
2025-02-14 71.15 74.40 70.21 73.63 0.0M
2025-02-13 72.48 80.00 72.48 75.01 0.0M
2025-02-12 75.90 76.00 72.45 72.48 0.0M
2025-02-11 77.00 77.00 70.00 74.90 0.0M
2025-02-10 77.00 78.95 73.01 73.12 0.0M
2025-02-07 78.90 78.93 77.00 77.00 0.0M
2025-02-06 70.30 78.80 70.00 77.39 0.0M
2025-02-05 72.11 72.50 72.11 72.18 0.0M
2025-02-04 72.10 72.25 72.10 72.10 0.0M
2025-02-01 70.55 74.69 70.55 71.51 0.0M
2025-01-31 77.90 77.90 77.00 77.00 0.0M
2025-01-30 77.99 77.99 77.00 77.99 0.0M
2025-01-29 72.49 74.69 72.49 74.69 0.0M
2025-01-28 75.00 79.00 71.13 72.49 0.0M
2025-01-27 75.62 79.95 75.62 78.61 0.0M
2025-01-24 77.98 77.98 74.45 75.62 0.0M
2025-01-23 72.00 72.00 71.10 71.32 0.0M
2025-01-22 77.25 77.25 72.02 72.87 0.0M
2025-01-21 78.75 79.95 78.70 78.80 0.0M
2025-01-20 73.80 79.80 73.80 78.64 0.0M
2025-01-17 78.00 78.50 78.00 78.00 0.0M
2025-01-16 74.51 78.00 71.00 78.00 0.0M
2025-01-15 73.49 74.50 73.49 74.50 0.0M
2025-01-14 71.28 74.24 69.50 74.24 0.0M
2025-01-13 72.75 73.00 69.26 71.28 0.0M
2025-01-10 75.05 78.29 71.30 72.90 0.0M
2025-01-09 79.00 79.00 75.05 75.05 0.0M
2025-01-08 74.50 81.00 73.79 79.00 0.0M
2025-01-07 80.75 80.75 77.15 77.67 0.0M
2025-01-06 81.00 81.00 80.75 80.89 0.0M
2025-01-03 87.00 87.00 85.00 85.00 0.0M
2025-01-02 88.00 88.00 82.70 82.98 0.0M
2025-01-01 88.00 88.00 81.60 87.00 0.0M