AMD Industries Ltd

AMDM
🏛️ インド →
56.99
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
2022-12-30 58.50 61.95 58.50 59.70 0.0M
2022-12-29 59.00 61.30 56.35 59.75 0.0M
2022-12-28 56.30 58.50 55.25 58.40 0.0M
2022-12-27 53.90 55.75 53.90 55.75 0.0M
2022-12-26 49.10 53.10 49.10 53.10 0.0M
2022-12-23 51.40 53.95 50.95 50.95 0.0M
2022-12-22 55.00 55.85 53.40 53.60 0.0M
2022-12-21 58.00 59.95 56.05 56.20 0.0M
2022-12-20 61.60 61.60 58.80 58.95 0.0M
2022-12-19 62.70 64.85 61.00 61.85 0.0M
2022-12-16 65.90 65.90 62.70 62.70 0.0M
2022-12-15 66.10 67.70 64.00 65.95 0.1M
2022-12-14 63.40 64.50 62.25 64.50 0.1M
2022-12-13 59.25 61.45 55.65 61.45 0.1M
2022-12-12 60.50 62.40 58.55 58.55 0.0M
2022-12-09 59.60 61.60 58.05 61.60 0.0M
2022-12-08 56.95 58.70 55.05 58.70 0.1M
2022-12-07 55.30 55.95 53.80 55.95 0.0M
2022-12-06 50.30 53.30 50.20 53.30 0.1M
2022-12-05 49.15 51.75 47.15 50.80 0.0M
2022-12-02 48.80 49.65 46.65 49.30 0.0M
2022-12-01 47.40 48.50 44.80 48.50 0.0M
2022-11-30 48.05 48.90 46.20 46.20 0.0M
2022-11-29 50.20 51.35 48.00 48.60 0.0M
2022-11-28 51.25 52.90 50.15 50.40 0.0M
2022-11-25 48.65 53.00 48.00 52.35 0.0M
2022-11-24 52.95 54.60 50.50 50.50 0.0M
2022-11-23 54.10 55.50 53.15 53.15 0.0M
2022-11-22 57.10 59.15 55.90 55.90 0.0M
2022-11-21 59.05 64.85 58.80 58.80 0.0M
2022-11-18 61.85 61.85 61.85 61.85 0.0M
2022-11-17 65.10 65.10 65.10 65.10 0.0M
2022-11-16 68.50 68.50 68.50 68.50 0.0M
2022-11-15 72.10 72.10 72.10 72.10 0.0M
2022-11-14 75.85 75.85 75.85 75.85 0.0M
2022-11-11 79.50 80.00 77.30 79.80 0.0M
2022-11-10 82.00 82.00 78.10 78.35 0.0M
2022-11-09 79.60 81.55 76.75 80.75 0.0M
2022-11-07 77.55 81.00 75.00 79.60 0.0M
2022-11-04 78.70 78.85 75.00 78.00 0.0M
2022-11-03 77.35 77.85 73.35 77.05 0.0M
2022-11-02 74.85 77.90 72.65 75.70 0.0M
2022-11-01 71.85 75.45 70.75 74.65 0.0M
2022-10-31 72.00 74.15 71.40 71.90 0.0M
2022-10-28 72.85 72.85 70.75 72.15 0.0M
2022-10-27 73.00 74.15 71.00 71.30 0.0M
2022-10-25 71.30 74.75 71.15 72.30 0.0M
2022-10-24 72.50 75.00 72.00 73.50 0.0M
2022-10-21 74.10 75.20 70.55 71.50 0.0M
2022-10-20 71.50 74.10 71.25 73.65 0.0M
2022-10-19 72.00 73.95 71.40 73.20 0.0M
2022-10-18 71.50 74.30 71.10 72.60 0.0M
2022-10-17 72.25 73.90 70.35 72.50 0.0M
2022-10-14 76.50 76.50 72.15 72.65 0.0M
2022-10-13 75.90 76.00 72.05 74.05 0.0M
2022-10-12 72.50 74.00 71.10 73.05 0.0M
2022-10-11 73.80 74.70 72.00 72.50 0.0M
2022-10-10 71.00 75.00 70.15 72.95 0.0M
2022-10-07 70.95 73.10 70.95 72.60 0.0M
2022-10-06 72.50 75.90 72.00 72.40 0.0M
2022-10-04 76.50 79.40 72.10 74.60 0.0M
2022-10-03 78.80 79.10 75.30 75.85 0.0M
2022-09-30 75.60 79.70 75.60 78.35 0.0M
2022-09-29 80.95 80.95 76.10 77.20 0.0M
2022-09-28 75.95 79.30 72.25 78.65 0.0M
2022-09-27 73.40 78.00 73.40 75.55 0.0M
2022-09-26 82.90 83.00 77.10 77.10 0.0M
2022-09-23 73.70 81.15 73.70 81.15 0.0M
2022-09-22 75.20 78.60 74.90 77.30 0.0M
2022-09-21 83.25 83.25 78.80 78.80 0.0M
2022-09-20 84.10 88.50 81.70 82.90 0.0M
2022-09-19 87.60 89.50 83.00 86.00 0.0M
2022-09-16 88.20 92.75 85.65 86.15 0.0M
2022-09-15 88.25 92.35 88.20 90.15 0.0M
2022-09-14 86.60 95.00 86.60 89.50 0.0M
2022-09-13 99.00 99.00 90.90 91.00 0.0M
2022-09-12 96.15 100.05 94.20 95.65 0.0M
2022-09-09 100.75 100.75 94.60 96.25 0.0M
2022-09-08 102.05 102.85 97.70 98.65 0.0M
2022-09-07 102.25 105.00 97.30 102.10 0.1M
2022-09-06 101.90 101.90 96.00 101.90 0.1M
2022-09-05 95.80 97.05 93.15 97.05 0.0M
2022-09-02 91.50 92.45 90.10 92.45 0.0M
2022-09-01 83.15 88.05 83.15 88.05 0.0M
2022-08-30 84.55 89.00 83.00 83.90 0.0M
2022-08-29 87.30 90.00 86.80 86.80 0.0M
2022-08-26 92.50 95.95 90.35 91.35 0.0M
2022-08-25 102.20 102.20 93.20 93.75 0.0M
2022-08-24 94.25 97.55 92.60 97.35 0.0M
2022-08-23 97.75 99.55 92.90 92.95 0.0M
2022-08-22 104.50 106.00 97.55 97.75 0.1M
2022-08-19 93.40 102.70 90.95 102.65 0.1M
2022-08-18 95.00 97.20 85.85 93.40 0.1M
2022-08-17 84.50 89.20 82.40 89.20 0.1M
2022-08-16 73.20 84.95 72.90 81.10 0.2M
2022-08-12 63.00 72.25 61.00 71.55 0.1M
2022-08-11 62.15 65.00 59.20 60.75 0.2M
2022-08-10 56.25 59.80 54.45 55.90 0.0M
2022-08-08 55.10 56.55 54.20 56.10 0.0M
2022-08-05 53.05 57.00 53.05 55.60 0.0M
2022-08-04 58.40 60.35 53.25 54.35 0.1M
2022-08-03 50.00 58.25 49.50 57.90 0.1M
2022-08-02 48.95 49.80 45.95 48.55 0.0M
2022-08-01 46.40 47.05 45.70 46.40 0.0M
2022-07-29 46.30 46.65 45.25 45.50 0.0M
2022-07-28 46.05 46.50 45.05 45.20 0.0M
2022-07-27 46.35 46.50 45.05 45.35 0.0M
2022-07-26 46.15 47.20 45.15 45.35 0.0M
2022-07-25 46.30 47.00 45.90 46.65 0.0M
2022-07-22 47.00 47.30 46.20 46.45 0.0M
2022-07-21 48.20 48.55 46.40 46.55 0.0M
2022-07-20 48.00 48.15 46.80 47.15 0.0M
2022-07-19 45.95 49.25 45.65 47.65 0.0M
2022-07-18 46.50 47.45 45.50 46.50 0.0M
2022-07-15 47.40 47.45 45.60 46.65 0.0M
2022-07-14 50.00 50.00 46.70 47.05 0.0M
2022-07-13 51.55 51.55 48.55 48.85 0.0M
2022-07-12 46.75 52.15 46.75 50.75 0.0M
2022-07-11 47.25 48.45 46.65 47.55 0.0M
2022-07-08 54.00 54.35 47.50 47.90 0.0M
2022-07-07 42.15 49.85 42.15 49.85 0.1M
2022-07-06 41.45 41.90 41.40 41.55 0.0M
2022-07-05 42.25 42.40 41.45 41.80 0.0M
2022-07-04 42.30 43.15 41.35 41.85 0.0M
2022-07-01 42.10 43.20 42.00 42.65 0.0M
2022-06-30 43.05 43.65 42.30 42.85 0.0M
2022-06-29 43.30 44.45 41.75 42.35 0.0M
2022-06-28 43.55 44.00 42.50 43.80 0.0M
2022-06-27 42.80 43.30 42.50 42.80 0.0M
2022-06-24 41.75 43.90 41.00 41.20 0.0M
2022-06-23 41.75 42.40 41.05 41.15 0.0M
2022-06-22 42.75 42.75 41.65 41.90 0.0M
2022-06-21 42.35 42.70 41.45 41.90 0.0M
2022-06-20 41.85 45.00 40.05 40.80 0.0M
2022-06-17 44.80 45.30 43.15 43.75 0.0M
2022-06-16 48.55 49.50 43.70 44.75 0.0M
2022-06-15 47.70 49.10 46.10 47.50 0.0M
2022-06-14 43.80 49.50 43.50 46.65 0.0M
2022-06-13 45.90 46.30 42.25 43.20 0.0M
2022-06-10 48.05 48.70 46.55 46.85 0.0M
2022-06-09 49.90 49.90 48.50 49.00 0.0M
2022-06-08 52.50 52.50 48.90 49.65 0.0M
2022-06-07 48.05 53.00 48.00 50.60 0.0M
2022-06-06 48.50 50.40 48.50 48.95 0.0M
2022-06-03 52.45 53.80 48.20 49.60 0.0M
2022-06-02 54.00 54.00 51.45 51.80 0.0M
2022-06-01 53.00 58.60 52.00 52.75 0.1M
2022-05-31 49.95 50.10 44.30 50.10 0.1M
2022-05-30 43.40 43.40 40.50 41.75 0.0M
2022-05-27 38.00 43.70 37.50 41.15 0.0M
2022-05-26 42.10 42.75 39.45 41.00 0.0M
2022-05-25 41.40 42.30 40.05 40.70 0.0M
2022-05-24 43.20 43.20 40.00 41.50 0.0M
2022-05-23 49.70 49.70 42.80 43.30 0.0M
2022-05-20 44.65 47.00 44.50 45.00 0.0M
2022-05-19 37.30 46.75 37.30 44.40 0.0M
2022-05-18 43.00 43.55 39.75 42.20 0.0M
2022-05-17 37.10 41.80 37.10 41.25 0.0M
2022-05-16 39.65 40.50 38.60 39.80 0.0M
2022-05-13 41.15 41.75 38.90 39.55 0.0M
2022-05-12 40.15 40.85 39.35 40.10 0.0M
2022-05-11 43.65 43.65 40.00 40.25 0.0M
2022-05-10 45.00 45.85 40.85 42.20 0.0M
2022-05-09 45.40 46.30 44.05 45.75 0.0M
2022-05-06 45.50 45.65 44.60 45.40 0.0M
2022-05-05 47.70 48.30 46.00 46.80 0.0M
2022-05-04 50.70 50.70 47.00 47.70 0.0M
2022-05-02 50.50 50.80 48.50 49.50 0.0M
2022-04-29 54.70 54.70 49.80 50.75 0.0M
2022-04-28 53.00 56.25 52.15 54.50 0.0M
2022-04-27 53.60 55.10 52.10 52.40 0.0M
2022-04-26 54.55 55.85 54.55 55.70 0.0M
2022-04-25 56.55 56.55 53.80 54.40 0.0M
2022-04-22 58.15 58.15 55.75 56.10 0.0M
2022-04-21 55.45 59.00 55.45 58.00 0.0M
2022-04-20 59.85 60.35 57.30 57.75 0.0M
2022-04-19 56.70 62.35 56.70 57.90 0.1M
2022-04-18 57.60 58.65 56.25 56.90 0.0M
2022-04-13 58.50 60.95 56.95 57.60 0.0M
2022-04-12 60.15 61.20 58.15 58.80 0.0M
2022-04-11 65.50 66.70 60.45 61.00 0.1M
2022-04-08 62.95 67.55 60.55 63.45 0.1M
2022-04-07 52.15 61.55 52.15 59.65 0.1M
2022-04-06 49.95 52.30 49.95 51.30 0.0M
2022-04-05 54.00 54.00 49.95 50.40 0.0M
2022-04-04 48.00 51.75 47.00 51.00 0.0M
2022-04-01 45.95 48.15 45.95 47.40 0.0M
2022-03-31 45.10 49.90 45.10 46.00 0.0M
2022-03-30 47.00 47.80 46.20 46.40 0.0M
2022-03-29 46.00 48.25 45.85 46.65 0.0M
2022-03-28 48.95 50.20 46.95 47.35 0.0M
2022-03-25 49.00 49.60 46.80 48.05 0.0M
2022-03-24 49.00 49.00 46.95 47.00 0.0M
2022-03-23 48.40 49.85 46.55 47.25 0.0M
2022-03-22 48.05 49.30 47.40 48.00 0.0M
2022-03-21 49.75 50.70 48.00 49.45 0.0M
2022-03-17 46.05 51.30 46.05 49.75 0.0M
2022-03-16 48.00 48.40 46.85 47.50 0.0M
2022-03-15 47.50 48.60 46.55 46.95 0.0M
2022-03-14 50.00 50.00 46.50 46.90 0.0M
2022-03-11 46.35 47.85 46.30 47.25 0.0M
2022-03-10 46.25 48.30 45.90 46.30 0.0M
2022-03-09 45.60 45.75 44.35 45.75 0.0M
2022-03-08 44.30 45.65 43.80 43.95 0.0M
2022-03-07 44.25 46.20 42.35 43.65 0.0M
2022-03-04 47.95 47.95 44.90 45.30 0.0M
2022-03-03 49.00 49.00 45.30 45.95 0.0M
2022-03-02 45.40 49.00 45.35 46.45 0.0M
2022-02-28 45.60 48.80 44.00 46.65 0.0M
2022-02-25 45.10 46.50 44.00 46.50 0.0M
2022-02-24 44.00 46.60 43.00 43.60 0.0M
2022-02-23 48.90 48.90 45.50 46.00 0.0M
2022-02-22 48.00 49.00 45.85 46.40 0.0M
2022-02-21 50.05 51.40 47.80 49.15 0.0M
2022-02-18 52.10 53.55 49.45 50.10 0.0M
2022-02-17 52.75 53.95 51.20 51.85 0.0M
2022-02-16 51.25 54.00 49.70 51.05 0.0M
2022-02-15 52.00 53.50 49.15 50.70 0.0M
2022-02-14 54.00 55.60 51.10 53.40 0.0M
2022-02-11 57.00 57.05 53.80 54.05 0.0M
2022-02-10 59.90 59.90 55.05 55.95 0.0M
2022-02-09 51.00 55.15 50.65 54.55 0.0M
2022-02-08 54.30 54.30 50.10 50.15 0.0M
2022-02-07 50.60 54.85 50.50 54.05 0.0M
2022-02-04 52.00 53.35 49.60 49.90 0.0M
2022-02-03 51.75 52.00 50.50 51.55 0.0M
2022-02-02 46.15 50.05 46.15 49.85 0.0M
2022-02-01 48.95 49.85 47.55 47.70 0.0M
2022-01-31 48.15 49.20 47.25 49.20 0.0M
2022-01-28 44.90 47.05 44.55 46.90 0.0M
2022-01-27 46.85 46.85 44.85 44.85 0.0M
2022-01-25 45.45 47.65 45.45 47.20 0.0M
2022-01-24 50.60 50.60 47.65 47.65 0.0M
2022-01-21 52.55 52.55 49.90 50.15 0.0M
2022-01-20 50.40 51.55 49.90 51.50 0.1M
2022-01-19 50.50 50.50 47.00 49.10 0.0M
2022-01-18 47.75 49.00 46.80 48.35 0.0M
2022-01-17 48.35 48.50 45.95 48.00 0.0M
2022-01-14 48.05 49.00 47.00 47.45 0.0M
2022-01-13 48.15 48.15 45.15 47.55 0.0M
2022-01-12 50.60 50.60 45.95 46.75 0.0M
2022-01-11 48.15 48.75 44.25 48.35 0.0M
2022-01-10 45.10 47.00 45.05 46.25 0.0M
2022-01-07 47.00 49.10 45.10 45.75 0.0M
2022-01-06 49.25 49.25 47.00 47.30 0.0M
2022-01-05 50.40 50.55 46.75 49.00 0.0M
2022-01-04 46.80 48.95 43.55 48.25 0.1M
2022-01-03 46.00 49.15 44.70 45.45 0.1M