Apollo Micro Systems Ltd (APLL)

APLL
🏛️ インド →
324.65
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
2021-12-31 16.75 17.98 16.29 16.45 33.7M
2021-12-30 13.73 16.45 13.61 16.40 34.3M
2021-12-29 14.24 14.51 13.50 13.71 5.3M
2021-12-28 14.50 15.05 14.01 14.14 14.1M
2021-12-27 12.80 14.44 12.42 14.32 28.2M
2021-12-24 12.44 12.85 12.16 12.67 9.7M
2021-12-23 11.60 12.38 11.56 11.98 1.7M
2021-12-22 11.40 11.75 11.40 11.48 0.6M
2021-12-21 11.39 11.73 11.27 11.35 0.8M
2021-12-20 11.27 11.48 11.12 11.21 1.0M
2021-12-17 11.73 11.84 11.30 11.39 1.2M
2021-12-16 12.10 12.21 11.70 11.74 1.0M
2021-12-15 12.49 12.59 11.86 11.93 1.5M
2021-12-14 12.38 13.04 12.22 12.48 5.1M
2021-12-13 11.50 13.17 11.50 12.46 13.9M
2021-12-10 11.25 11.30 11.13 11.25 0.9M
2021-12-09 11.28 11.29 11.00 11.18 0.5M
2021-12-08 11.12 11.36 11.08 11.19 0.8M
2021-12-07 11.06 11.08 10.88 11.04 0.4M
2021-12-06 11.04 11.20 10.84 10.92 0.4M
2021-12-03 11.15 11.27 11.02 11.04 0.7M
2021-12-02 10.97 11.18 10.79 11.06 0.4M
2021-12-01 10.95 11.07 10.77 10.86 0.5M
2021-11-30 11.09 11.20 10.84 10.95 0.5M
2021-11-29 11.21 11.27 10.44 10.88 1.2M
2021-11-26 11.20 11.40 10.96 11.03 0.9M
2021-11-25 11.27 11.39 11.23 11.37 0.4M
2021-11-24 11.39 11.47 11.26 11.34 0.5M
2021-11-23 10.88 11.36 10.88 11.24 0.7M
2021-11-22 11.59 11.59 11.05 11.09 1.4M
2021-11-18 11.68 11.81 11.48 11.51 0.9M
2021-11-17 11.64 11.88 11.58 11.62 0.8M
2021-11-16 11.61 11.80 11.59 11.65 0.7M
2021-11-15 12.04 12.04 11.51 11.61 1.2M
2021-11-12 12.27 12.38 11.81 11.88 1.5M
2021-11-11 12.54 12.54 12.15 12.18 1.1M
2021-11-10 12.41 12.99 12.40 12.52 5.2M
2021-11-09 12.38 12.49 12.21 12.41 1.4M
2021-11-08 12.04 12.60 12.04 12.51 4.1M
2021-11-04 11.99 12.08 11.81 12.03 0.6M
2021-11-03 11.77 12.05 11.64 11.71 1.4M
2021-11-02 11.60 11.80 11.60 11.68 0.5M
2021-11-01 11.50 11.91 11.39 11.63 0.6M
2021-10-29 11.55 11.69 11.30 11.48 0.5M
2021-10-28 11.90 11.90 11.28 11.54 0.9M
2021-10-27 11.69 12.04 11.69 11.86 0.9M
2021-10-26 11.55 11.78 11.49 11.69 0.6M
2021-10-25 11.87 11.87 11.50 11.55 0.5M
2021-10-22 11.80 12.05 11.60 11.76 1.2M
2021-10-21 11.77 11.93 11.62 11.72 0.5M
2021-10-20 11.83 11.89 11.52 11.66 1.0M
2021-10-19 12.15 12.30 11.76 11.83 1.3M
2021-10-18 12.20 12.36 12.10 12.14 1.6M
2021-10-14 12.30 12.34 12.05 12.08 1.1M
2021-10-13 12.42 12.55 12.20 12.24 1.0M
2021-10-12 12.25 12.60 12.23 12.42 1.8M
2021-10-11 12.16 12.48 12.16 12.27 1.5M
2021-10-08 12.17 12.25 11.96 12.03 0.7M
2021-10-07 12.04 12.25 11.99 12.06 0.9M
2021-10-06 12.41 12.52 11.90 11.95 1.5M
2021-10-05 12.55 12.55 12.25 12.31 1.5M
2021-10-04 12.38 12.72 12.27 12.52 3.6M
2021-10-01 11.74 12.55 11.65 12.24 8.6M
2021-09-30 11.69 11.88 11.61 11.65 0.9M
2021-09-29 11.58 11.96 11.42 11.66 1.0M
2021-09-28 11.79 11.86 11.53 11.63 0.9M
2021-09-27 11.89 11.95 11.50 11.69 1.2M
2021-09-24 12.05 12.14 11.65 11.71 1.5M
2021-09-23 11.79 12.09 11.72 11.77 1.5M
2021-09-22 11.52 11.79 11.52 11.64 1.0M
2021-09-21 11.41 11.61 11.21 11.47 1.1M
2021-09-20 11.65 12.05 11.26 11.41 1.6M
2021-09-17 12.11 12.28 11.46 11.66 2.0M
2021-09-16 12.46 12.46 12.01 12.12 2.1M
2021-09-15 12.65 12.78 12.33 12.39 2.1M
2021-09-14 12.75 12.90 12.36 12.64 3.8M
2021-09-13 11.70 13.09 11.70 12.53 18.2M
2021-09-09 11.45 11.59 11.32 11.38 0.6M
2021-09-08 11.34 11.54 11.27 11.41 0.6M
2021-09-07 11.48 11.50 11.30 11.34 0.8M
2021-09-06 11.50 11.53 11.30 11.48 0.9M
2021-09-03 11.30 11.45 11.30 11.38 0.6M
2021-09-02 11.38 11.50 11.24 11.29 0.8M
2021-09-01 11.50 11.50 11.15 11.28 0.8M
2021-08-31 11.56 11.59 11.20 11.23 0.8M
2021-08-30 11.62 11.99 11.40 11.47 1.5M
2021-08-27 10.85 11.88 10.85 11.53 3.7M
2021-08-26 10.59 10.89 10.35 10.73 1.3M
2021-08-25 10.44 10.64 10.35 10.52 0.5M
2021-08-24 10.10 10.54 9.97 10.32 0.9M
2021-08-23 10.68 10.73 9.87 9.98 1.3M
2021-08-20 10.80 10.80 10.51 10.52 0.8M
2021-08-18 11.10 11.10 10.80 10.82 0.7M
2021-08-17 11.01 11.21 10.93 11.01 0.9M
2021-08-16 11.39 11.39 11.01 11.08 1.3M
2021-08-13 11.48 11.48 11.12 11.28 2.9M
2021-08-12 11.64 11.79 11.57 11.67 1.3M
2021-08-11 11.95 11.98 10.70 11.40 3.6M
2021-08-10 12.17 12.46 11.50 11.81 5.4M
2021-08-09 12.39 12.45 12.01 12.06 1.6M
2021-08-06 11.90 12.58 11.87 12.31 2.0M
2021-08-05 12.61 12.64 11.85 12.04 3.4M
2021-08-04 12.88 13.23 12.40 12.53 10.7M
2021-08-03 11.79 12.99 11.79 12.81 22.6M
2021-08-02 11.63 11.97 11.63 11.74 1.3M
2021-07-30 11.53 11.88 11.43 11.58 2.1M
2021-07-29 11.48 11.55 11.38 11.43 0.7M
2021-07-28 11.50 11.72 11.28 11.40 1.3M
2021-07-27 11.61 12.04 11.40 11.48 2.8M
2021-07-26 11.69 11.88 11.54 11.61 1.1M
2021-07-23 11.91 11.99 11.71 11.73 0.8M
2021-07-22 11.80 12.12 11.80 11.98 2.0M
2021-07-20 11.88 12.02 11.55 11.64 2.0M
2021-07-19 12.11 12.35 11.83 11.94 3.3M
2021-07-16 12.41 12.49 12.14 12.17 3.2M
2021-07-15 12.49 12.60 12.12 12.31 10.9M
2021-07-14 11.41 12.44 11.41 12.36 22.8M
2021-07-13 11.30 11.64 11.30 11.40 1.7M
2021-07-12 11.28 11.45 11.28 11.33 1.0M
2021-07-09 11.35 11.44 11.20 11.27 0.8M
2021-07-08 11.67 11.67 11.19 11.26 1.5M
2021-07-07 11.49 11.82 11.31 11.58 5.0M
2021-07-06 11.49 11.55 11.25 11.30 1.5M
2021-07-05 11.40 11.54 11.27 11.44 1.7M
2021-07-02 11.48 11.48 11.25 11.33 0.8M
2021-07-01 11.58 11.64 11.00 11.40 1.2M
2021-06-30 11.62 11.69 11.40 11.44 1.5M
2021-06-29 11.54 11.65 11.41 11.45 1.1M
2021-06-28 11.66 11.69 11.36 11.41 1.1M
2021-06-25 11.60 11.67 11.41 11.46 0.9M
2021-06-24 11.60 11.68 11.40 11.43 0.7M
2021-06-23 11.47 11.77 11.32 11.46 2.5M
2021-06-22 11.39 11.67 11.31 11.51 1.4M
2021-06-21 11.11 11.30 10.94 11.24 1.1M
2021-06-18 11.54 11.66 11.01 11.30 1.7M
2021-06-17 11.60 11.86 11.45 11.53 1.5M
2021-06-16 11.82 11.98 11.58 11.63 1.8M
2021-06-15 11.74 12.04 11.70 11.73 1.4M
2021-06-14 11.89 11.96 11.47 11.64 1.8M
2021-06-11 12.18 12.19 11.63 11.87 3.1M
2021-06-10 11.50 12.48 11.50 12.10 12.8M
2021-06-09 11.70 11.97 11.43 11.46 3.0M
2021-06-08 11.65 11.75 11.40 11.61 2.0M
2021-06-07 11.65 11.89 11.54 11.58 2.0M
2021-06-04 11.21 11.79 11.16 11.61 5.6M
2021-06-03 11.19 11.27 11.09 11.13 1.2M
2021-06-02 10.97 11.16 10.97 11.04 0.8M
2021-06-01 11.12 11.29 10.92 10.96 1.2M
2021-05-31 11.03 11.14 10.94 10.96 1.0M
2021-05-28 11.17 11.38 10.99 11.03 1.2M
2021-05-27 11.14 11.35 11.11 11.16 1.1M
2021-05-26 11.64 11.84 10.91 11.09 3.0M
2021-05-25 11.69 11.97 11.51 11.55 2.1M
2021-05-24 11.79 11.83 11.36 11.57 2.2M
2021-05-21 11.77 12.28 11.65 11.79 21.9M
2021-05-20 10.79 11.63 10.79 11.47 9.4M
2021-05-19 10.66 10.90 10.62 10.79 1.5M
2021-05-18 10.70 10.81 10.57 10.61 0.9M
2021-05-17 10.44 10.79 10.40 10.59 0.9M
2021-05-14 10.88 10.88 10.40 10.44 0.8M
2021-05-12 10.69 11.03 10.57 10.63 3.6M
2021-05-11 10.57 10.75 9.90 10.53 1.2M
2021-05-10 10.60 10.95 10.51 10.63 1.6M
2021-05-07 10.68 10.68 10.45 10.51 0.8M
2021-05-06 10.69 10.78 10.51 10.56 1.1M
2021-05-05 10.74 10.97 10.53 10.68 2.1M
2021-05-04 10.48 11.32 10.12 10.63 6.6M
2021-05-03 10.30 10.60 10.00 10.28 2.8M
2021-04-30 10.65 10.89 10.22 10.28 8.9M
2021-04-29 9.39 11.04 9.36 11.04 41.1M
2021-04-28 9.05 9.30 8.97 9.21 2.3M
2021-04-27 9.01 9.27 8.96 8.99 0.8M
2021-04-26 9.07 9.21 8.94 8.98 0.6M
2021-04-23 9.18 9.28 9.01 9.07 0.6M
2021-04-22 8.80 9.60 8.80 9.21 1.7M
2021-04-20 8.95 9.05 8.85 8.90 0.4M
2021-04-19 8.89 9.01 8.66 8.87 0.5M
2021-04-16 9.19 9.20 9.01 9.07 0.3M
2021-04-15 9.11 9.18 8.82 9.00 0.5M
2021-04-13 8.76 9.14 8.76 9.11 0.6M
2021-04-12 9.40 9.40 8.65 8.78 1.5M
2021-04-09 9.49 9.99 9.41 9.46 0.9M
2021-04-08 9.63 9.68 9.45 9.49 1.5M
2021-04-07 9.59 9.59 9.46 9.48 0.8M
2021-04-06 9.50 9.60 9.38 9.49 0.6M
2021-04-05 9.90 9.90 9.40 9.49 1.7M
2021-04-01 9.23 9.98 9.23 9.89 1.5M
2021-03-31 8.95 9.37 8.95 9.15 1.7M
2021-03-30 9.40 9.45 8.97 9.07 1.4M
2021-03-26 9.63 9.78 9.10 9.24 1.5M
2021-03-25 9.80 9.81 9.21 9.44 1.6M
2021-03-24 9.82 10.00 9.70 9.81 0.6M
2021-03-23 9.98 10.27 9.90 9.97 1.6M
2021-03-22 10.00 10.14 9.65 9.91 2.0M
2021-03-19 10.26 10.39 9.70 9.91 3.1M
2021-03-18 10.78 10.86 10.13 10.30 1.8M
2021-03-17 10.94 11.10 10.60 10.71 0.9M
2021-03-16 10.91 10.99 10.80 10.88 0.6M
2021-03-15 11.05 11.18 10.84 10.93 1.0M
2021-03-12 11.20 11.25 11.05 11.08 0.8M
2021-03-10 11.29 11.37 11.10 11.14 1.0M
2021-03-09 11.44 11.49 11.13 11.19 0.9M
2021-03-08 11.40 11.60 11.30 11.35 1.6M
2021-03-05 11.45 11.65 11.30 11.35 1.6M
2021-03-04 11.39 11.70 11.32 11.48 1.5M
2021-03-03 11.48 11.84 11.40 11.51 3.7M
2021-03-02 11.16 11.48 11.10 11.39 2.3M
2021-03-01 11.10 11.39 11.01 11.10 2.8M
2021-02-26 11.27 11.34 9.45 10.78 4.2M
2021-02-25 11.34 11.38 11.27 11.29 0.8M
2021-02-24 11.33 11.45 11.19 11.28 0.5M
2021-02-23 11.49 11.49 11.19 11.27 1.2M
2021-02-22 11.31 11.54 11.14 11.37 1.6M
2021-02-19 11.45 11.49 11.03 11.22 1.2M
2021-02-18 11.34 11.46 11.20 11.38 1.2M
2021-02-17 11.21 11.65 10.74 11.15 3.1M
2021-02-16 11.42 11.54 11.00 11.21 1.4M
2021-02-15 11.71 11.75 11.27 11.35 2.1M
2021-02-12 11.67 11.95 11.67 11.76 1.6M
2021-02-11 11.70 11.96 11.53 11.59 2.3M
2021-02-10 12.00 12.16 11.55 11.68 2.3M
2021-02-09 11.88 12.35 11.81 11.96 3.1M
2021-02-08 12.04 12.16 11.72 11.79 1.9M
2021-02-05 12.24 12.35 11.86 11.92 1.6M
2021-02-04 12.20 12.37 12.12 12.15 1.5M
2021-02-03 12.20 12.44 12.06 12.10 1.9M
2021-02-02 12.25 12.68 12.01 12.09 2.1M
2021-02-01 12.36 12.39 12.05 12.14 1.5M
2021-01-29 12.16 12.49 12.06 12.12 0.9M
2021-01-28 11.87 12.48 11.87 12.04 1.2M
2021-01-27 12.80 12.80 12.09 12.14 1.2M
2021-01-25 13.45 13.56 12.12 12.54 1.8M
2021-01-22 13.79 13.79 13.15 13.36 1.3M
2021-01-21 13.80 13.99 13.49 13.54 0.9M
2021-01-20 13.70 14.18 13.61 13.74 1.1M
2021-01-19 13.55 14.07 13.55 13.66 0.9M
2021-01-18 14.04 14.14 13.22 13.41 1.6M
2021-01-15 14.38 14.47 13.80 14.03 1.6M
2021-01-14 13.97 14.86 13.61 14.26 7.2M
2021-01-13 14.10 14.49 13.60 13.84 3.1M
2021-01-12 14.75 14.75 14.00 14.05 5.9M
2021-01-11 13.20 15.59 13.05 14.77 57.3M
2021-01-08 12.29 13.15 12.04 13.00 5.5M
2021-01-07 12.22 12.38 12.20 12.21 0.5M
2021-01-06 12.28 12.39 12.13 12.20 0.8M
2021-01-05 12.38 12.38 12.10 12.21 0.7M
2021-01-04 12.51 12.59 12.13 12.35 0.8M
2021-01-01 12.38 12.49 12.31 12.38 0.5M