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
2023-12-29 64.80 67.96 64.80 65.02 0.0M
2023-12-28 66.30 67.85 64.21 64.29 0.0M
2023-12-27 65.00 68.00 65.00 66.53 0.0M
2023-12-26 66.11 68.98 65.65 66.39 0.0M
2023-12-22 62.71 68.99 62.71 66.01 0.0M
2023-12-21 69.98 69.98 62.00 66.12 0.0M
2023-12-20 68.20 71.65 62.30 64.38 0.0M
2023-12-19 72.00 72.90 68.00 68.10 0.0M
2023-12-18 68.00 69.90 68.00 69.54 0.0M
2023-12-15 69.99 69.99 65.60 68.50 0.0M
2023-12-14 64.52 70.00 64.52 67.54 0.0M
2023-12-13 70.00 70.00 66.60 67.00 0.0M
2023-12-12 63.63 72.00 63.63 68.94 0.0M
2023-12-11 67.39 70.00 67.10 67.14 0.0M
2023-12-08 68.78 68.78 64.51 67.39 0.0M
2023-12-07 69.80 69.80 62.33 64.48 0.0M
2023-12-06 68.22 69.00 66.80 67.00 0.0M
2023-12-05 66.90 72.00 66.90 68.22 0.0M
2023-12-04 66.15 70.90 66.15 66.67 0.0M
2023-12-01 61.03 69.90 61.03 67.48 0.0M
2023-11-30 59.20 64.90 58.90 63.83 0.0M
2023-11-29 57.00 57.00 56.10 56.75 0.0M
2023-11-28 59.35 59.35 54.53 56.02 0.0M
2023-11-24 56.59 59.55 55.31 55.70 0.0M
2023-11-23 56.50 56.99 54.50 56.59 0.0M
2023-11-22 60.05 60.05 56.80 56.80 0.0M
2023-11-21 56.10 59.00 56.00 58.59 0.0M
2023-11-20 57.40 57.99 55.55 55.77 0.0M
2023-11-17 57.50 57.50 54.50 57.40 0.0M
2023-11-16 56.70 57.50 56.51 57.50 0.0M
2023-11-15 58.90 58.90 56.85 57.58 0.0M
2023-11-13 55.72 58.90 55.72 58.90 0.0M
2023-11-12 60.25 60.25 58.07 59.25 0.0M
2023-11-10 55.75 59.38 54.70 57.77 0.0M
2023-11-09 59.76 59.76 56.55 59.71 0.0M
2023-11-08 59.95 61.00 55.90 56.49 0.0M
2023-11-07 56.00 57.00 54.01 55.52 0.0M
2023-11-06 55.57 61.40 55.57 56.33 0.0M
2023-11-03 54.47 57.00 54.47 55.55 0.0M
2023-11-02 55.15 57.00 55.15 57.00 0.0M
2023-11-01 57.00 57.50 55.15 55.15 0.0M
2023-10-31 55.00 57.21 55.00 57.21 0.0M
2023-10-30 59.15 59.15 52.33 55.00 0.0M
2023-10-27 59.55 59.55 53.15 53.15 0.0M
2023-10-26 53.90 57.01 52.69 53.58 0.0M
2023-10-25 55.57 59.60 54.52 55.50 0.0M
2023-10-23 61.00 61.00 56.32 56.70 0.0M
2023-10-20 56.26 58.71 56.26 58.71 0.0M
2023-10-19 55.00 58.88 55.00 58.60 0.0M
2023-10-18 59.00 59.00 56.55 57.00 0.0M
2023-10-17 57.85 58.40 55.55 57.50 0.0M
2023-10-16 57.69 57.69 55.45 55.85 0.0M
2023-10-13 56.25 59.50 48.65 54.27 0.0M
2023-10-12 57.51 61.92 57.51 57.62 0.0M
2023-10-11 61.00 61.00 57.62 60.18 0.0M
2023-10-10 63.00 63.00 59.01 59.10 0.0M
2023-10-09 58.00 59.91 57.00 57.00 0.0M
2023-10-06 59.00 59.00 57.21 57.21 0.0M
2023-10-05 59.90 59.90 56.30 57.69 0.0M
2023-10-04 54.00 61.95 54.00 56.10 0.0M
2023-10-03 60.00 61.99 55.30 57.36 0.0M
2023-09-29 60.70 61.44 58.39 60.00 0.0M
2023-09-28 58.00 61.25 58.00 60.36 0.0M
2023-09-27 58.40 58.40 58.40 58.40 0.0M
2023-09-26 63.00 63.00 58.55 60.02 0.0M
2023-09-25 57.70 61.99 56.04 59.98 0.0M
2023-09-22 59.90 59.95 57.65 57.77 0.0M
2023-09-21 58.00 62.00 56.65 58.85 0.0M
2023-09-20 62.95 62.95 56.80 60.01 0.0M
2023-09-18 58.31 60.95 55.36 60.34 0.0M
2023-09-15 61.51 61.51 58.11 61.04 0.0M
2023-09-14 61.01 61.30 57.51 60.75 0.0M
2023-09-13 58.05 59.98 54.55 57.76 0.0M
2023-09-12 60.00 60.00 60.00 60.00 0.0M
2023-09-11 62.00 62.00 60.00 61.70 0.0M
2023-09-08 61.00 62.45 57.64 61.44 0.0M
2023-09-07 62.00 62.00 59.34 61.00 0.0M
2023-09-06 56.47 62.65 56.47 59.15 0.0M
2023-09-05 58.50 58.50 56.41 56.47 0.0M
2023-09-04 55.72 60.18 55.72 56.32 0.0M
2023-09-01 55.50 58.99 55.07 55.48 0.0M
2023-08-31 56.80 56.80 56.35 56.35 0.0M
2023-08-30 58.00 59.00 56.71 56.80 0.0M
2023-08-29 59.48 59.48 54.15 56.16 0.0M
2023-08-28 57.77 57.77 55.00 55.53 0.0M
2023-08-25 58.13 58.13 56.10 57.71 0.0M
2023-08-24 57.98 57.98 54.02 56.99 0.0M
2023-08-23 57.49 57.49 53.30 54.66 0.0M
2023-08-22 54.54 58.29 54.54 55.29 0.0M
2023-08-21 58.90 58.90 54.02 56.54 0.0M
2023-08-18 58.90 58.90 53.71 55.72 0.0M
2023-08-17 51.55 58.89 51.55 57.00 0.0M
2023-08-16 61.00 61.00 50.15 54.25 0.0M
2023-08-14 61.00 61.00 56.50 56.50 0.0M
2023-08-11 60.64 60.64 59.00 60.36 0.0M
2023-08-10 61.70 61.70 59.60 60.64 0.0M
2023-08-09 57.60 61.95 57.60 60.44 0.0M
2023-08-08 59.00 59.00 57.50 58.00 0.0M
2023-08-07 59.00 60.20 59.00 60.20 0.0M
2023-08-04 59.00 60.15 56.30 58.30 0.0M
2023-08-03 60.00 60.00 59.00 60.00 0.0M
2023-08-02 60.60 60.60 60.00 60.00 0.0M
2023-08-01 60.50 63.00 58.00 61.65 0.0M
2023-07-31 61.00 61.00 60.00 60.50 0.0M
2023-07-28 61.99 61.99 58.00 60.00 0.0M
2023-07-27 58.30 61.99 58.30 59.11 0.0M
2023-07-26 62.75 62.75 57.00 60.55 0.0M
2023-07-25 60.00 61.00 59.05 61.00 0.0M
2023-07-24 56.80 67.88 56.80 60.46 0.0M
2023-07-21 59.59 59.59 55.61 57.52 0.0M
2023-07-20 60.95 60.95 57.31 59.59 0.0M
2023-07-19 55.50 62.99 55.50 60.97 0.0M
2023-07-18 58.90 58.90 57.01 58.51 0.0M
2023-07-17 59.30 59.30 57.00 59.25 0.0M
2023-07-14 57.62 60.98 57.61 59.35 0.0M
2023-07-13 59.50 61.20 58.01 61.20 0.0M
2023-07-12 60.30 60.30 57.70 59.96 0.0M
2023-07-11 58.00 59.85 56.80 59.84 0.0M
2023-07-10 61.00 61.55 58.90 58.90 0.0M
2023-07-07 58.75 60.00 58.75 59.50 0.0M
2023-07-06 61.98 61.98 58.41 60.66 0.0M
2023-07-05 60.99 61.88 58.50 58.97 0.0M
2023-07-03 63.00 63.89 57.31 59.79 0.0M
2023-06-30 61.05 62.50 60.00 61.25 0.0M
2023-06-28 60.70 62.79 60.70 62.79 0.0M
2023-06-27 60.10 62.85 60.10 60.69 0.0M
2023-06-26 63.00 63.05 61.00 62.97 0.0M
2023-06-23 62.99 62.99 62.00 62.00 0.0M
2023-06-22 63.49 63.49 58.57 59.50 0.0M
2023-06-21 63.38 63.38 60.50 60.50 0.0M
2023-06-20 63.79 63.79 58.30 59.76 0.0M
2023-06-19 63.18 64.00 58.01 62.88 0.0M
2023-06-16 60.70 63.90 60.00 60.45 0.0M
2023-06-15 60.21 63.00 60.21 60.60 0.0M
2023-06-14 61.00 63.99 60.21 60.21 0.0M
2023-06-13 60.00 64.96 60.00 60.90 0.0M
2023-06-12 64.77 64.77 60.10 61.22 0.0M
2023-06-09 65.72 65.72 60.00 62.50 0.0M
2023-06-08 59.95 62.00 59.90 60.72 0.0M
2023-06-07 61.55 67.99 61.10 61.10 0.0M
2023-06-06 60.00 60.00 60.00 60.00 0.0M
2023-06-05 59.30 62.50 59.30 60.00 0.0M
2023-06-02 60.00 62.96 58.31 62.96 0.0M
2023-06-01 64.00 64.00 59.00 60.00 0.0M
2023-05-31 60.00 60.80 59.95 60.80 0.0M
2023-05-30 61.10 61.10 59.90 60.00 0.0M
2023-05-29 66.00 66.00 60.00 61.90 0.0M
2023-05-26 58.01 60.88 57.85 60.00 0.0M
2023-05-25 60.85 60.85 58.00 60.80 0.0M
2023-05-24 58.99 59.74 55.85 59.73 0.0M
2023-05-23 58.50 59.70 56.60 56.72 0.0M
2023-05-22 64.07 64.07 58.00 58.86 0.0M
2023-05-19 62.00 62.00 60.00 61.30 0.0M
2023-05-18 60.30 64.90 57.00 61.46 0.0M
2023-05-17 57.06 60.79 57.06 57.25 0.0M
2023-05-16 57.99 59.99 57.10 59.65 0.0M
2023-05-15 54.52 58.00 54.51 57.99 0.0M
2023-05-12 58.00 58.00 57.90 57.90 0.0M
2023-05-11 57.10 58.52 57.10 58.47 0.0M
2023-05-10 53.60 60.91 53.60 56.12 0.0M
2023-05-09 56.41 56.41 56.41 56.41 0.0M
2023-05-08 60.00 60.00 56.66 57.81 0.0M
2023-05-05 59.89 59.89 55.00 56.13 0.0M
2023-05-04 54.56 57.99 54.56 55.56 0.0M
2023-05-03 58.80 58.80 56.00 57.22 0.0M
2023-05-02 56.00 58.89 56.00 58.80 0.0M
2023-04-28 57.99 57.99 56.25 56.78 0.0M
2023-04-27 56.00 58.78 54.25 58.00 0.0M
2023-04-26 55.99 58.49 55.00 56.01 0.0M
2023-04-25 64.36 64.36 53.61 54.33 0.0M
2023-04-24 55.10 58.88 55.10 56.00 0.0M
2023-04-21 56.35 59.90 54.57 57.23 0.0M
2023-04-20 56.01 60.98 56.01 58.97 0.0M
2023-04-19 58.85 58.85 56.67 56.77 0.0M
2023-04-18 56.02 62.00 55.53 58.90 0.0M
2023-04-17 54.50 57.00 54.50 57.00 0.0M
2023-04-13 60.00 60.00 57.02 57.07 0.0M
2023-04-12 57.00 58.50 56.26 57.87 0.0M
2023-04-11 59.00 59.00 55.30 55.88 0.0M
2023-04-10 59.00 62.98 56.60 60.00 0.0M
2023-04-06 60.00 63.99 56.38 58.89 0.0M
2023-04-05 59.99 61.99 52.01 60.00 0.0M
2023-04-03 51.99 52.50 50.41 52.25 0.0M
2023-03-31 52.08 53.00 50.00 50.25 0.0M
2023-03-29 51.30 54.96 50.00 52.08 0.0M
2023-03-28 56.00 56.00 51.30 53.28 0.0M
2023-03-27 57.99 57.99 56.00 56.94 0.0M
2023-03-24 55.65 55.95 54.32 55.03 0.0M
2023-03-23 58.00 58.00 57.98 57.98 0.0M
2023-03-22 59.00 59.00 54.17 58.00 0.0M
2023-03-21 55.35 56.05 53.85 56.03 0.0M
2023-03-20 60.83 60.83 52.43 55.50 0.0M
2023-03-17 54.14 59.40 54.14 55.08 0.0M
2023-03-16 56.00 59.86 54.59 55.00 0.0M
2023-03-15 54.30 57.19 54.00 56.95 0.0M
2023-03-14 54.20 57.30 52.05 57.21 0.0M
2023-03-13 60.00 60.00 55.29 55.86 0.0M
2023-03-10 56.01 60.80 56.01 57.01 0.0M
2023-03-09 58.00 61.92 55.31 57.13 0.0M
2023-03-08 59.99 61.99 58.05 58.05 0.0M
2023-03-06 59.00 63.00 57.32 58.01 0.0M
2023-03-03 56.10 58.89 55.20 56.79 0.0M
2023-03-02 59.79 59.79 57.00 57.38 0.0M
2023-03-01 59.30 59.80 56.30 57.05 0.0M
2023-02-28 62.90 62.90 55.00 57.30 0.0M
2023-02-27 59.05 63.00 59.00 61.90 0.0M
2023-02-24 62.85 62.85 61.25 62.00 0.0M
2023-02-23 65.80 65.95 60.00 60.00 0.0M
2023-02-22 62.15 67.30 60.00 60.15 0.0M
2023-02-21 64.00 68.85 61.10 63.75 0.0M
2023-02-20 65.90 65.90 62.20 64.80 0.0M
2023-02-17 62.00 62.80 60.05 60.35 0.0M
2023-02-16 65.75 65.75 59.00 62.45 0.0M
2023-02-15 62.45 62.45 58.30 58.35 0.0M
2023-02-14 60.35 63.00 60.35 62.45 0.0M
2023-02-13 67.75 67.75 61.05 63.70 0.0M
2023-02-10 61.35 66.70 61.35 63.55 0.0M
2023-02-09 61.25 67.00 61.10 62.10 0.0M
2023-02-08 61.10 65.95 59.30 61.30 0.0M
2023-02-07 69.80 69.80 60.25 62.95 0.0M
2023-02-06 68.95 68.95 61.50 62.05 0.0M
2023-02-03 65.00 65.00 60.00 63.70 0.0M
2023-02-02 60.30 67.90 60.30 61.85 0.0M
2023-02-01 66.30 68.35 64.00 64.10 0.0M
2023-01-31 66.80 70.00 66.80 69.10 0.0M
2023-01-30 69.00 69.50 66.40 66.75 0.0M
2023-01-27 72.00 72.00 65.30 69.00 0.0M
2023-01-25 66.40 69.90 66.40 66.70 0.0M
2023-01-24 67.50 68.95 67.50 68.95 0.0M
2023-01-23 70.50 70.50 69.50 69.50 0.0M
2023-01-20 68.80 70.95 68.80 70.50 0.0M
2023-01-19 68.50 70.00 68.50 68.80 0.0M
2023-01-18 71.00 71.00 68.75 70.75 0.0M
2023-01-17 67.00 70.85 67.00 70.20 0.0M
2023-01-16 67.35 71.40 67.35 68.50 0.0M
2023-01-13 72.85 72.85 68.00 68.70 0.0M
2023-01-12 73.00 73.00 68.10 70.00 0.0M
2023-01-11 73.50 73.50 70.10 70.30 0.0M
2023-01-10 72.00 72.00 67.00 67.55 0.0M
2023-01-09 68.60 71.00 68.60 69.80 0.0M
2023-01-06 69.15 71.95 67.30 68.95 0.0M
2023-01-05 73.50 73.50 71.00 71.00 0.0M
2023-01-04 69.45 71.50 69.00 71.40 0.0M
2023-01-03 71.90 73.00 68.65 70.35 0.0M
2023-01-02 68.85 72.90 68.85 71.90 0.0M