Arcee Industries Ltd (ARCE)

ARCE
🏛️ インド →
5.35
最終更新: 2025-09-29
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 7.80 9.00 7.80 9.00 0.0M
2021-12-30 8.23 8.23 8.19 8.19 0.0M
2021-12-29 7.55 8.23 7.55 7.66 0.0M
2021-12-28 7.65 8.25 7.65 8.23 0.0M
2021-12-27 7.62 8.29 7.62 8.28 0.0M
2021-12-24 7.62 8.40 7.62 8.38 0.0M
2021-12-23 8.39 8.39 8.01 8.30 0.0M
2021-12-22 8.23 8.45 7.86 8.44 0.0M
2021-12-21 8.23 8.67 8.23 8.49 0.0M
2021-12-20 9.40 9.40 7.86 9.14 0.0M
2021-12-17 8.93 8.93 8.64 8.65 0.0M
2021-12-16 8.01 8.75 8.01 8.12 0.0M
2021-12-15 8.79 8.79 8.05 8.75 0.0M
2021-12-14 8.99 8.99 8.30 8.89 0.0M
2021-12-13 8.51 9.10 8.40 9.10 0.0M
2021-12-10 8.97 9.24 8.97 9.19 0.0M
2021-12-09 8.25 8.97 8.25 8.97 0.0M
2021-12-08 8.45 9.15 8.45 8.99 0.0M
2021-12-07 8.00 8.40 8.00 8.40 0.0M
2021-12-06 8.00 8.00 7.70 7.70 0.0M
2021-12-03 8.08 8.08 8.08 8.08 0.0M
2021-12-02 7.70 7.70 7.70 7.70 0.0M
2021-12-01 7.01 7.34 7.01 7.34 0.0M
2021-11-30 7.13 7.13 6.80 7.00 0.0M
2021-11-29 7.14 7.14 7.13 7.13 0.0M
2021-11-26 7.14 7.50 7.14 7.50 0.0M
2021-11-25 7.98 7.98 7.51 7.51 0.0M
2021-11-24 8.14 8.14 7.60 7.90 0.0M
2021-11-23 8.35 8.35 7.98 7.98 0.0M
2021-11-22 7.99 7.99 7.51 7.98 0.0M
2021-11-18 7.51 7.99 7.51 7.90 0.0M
2021-11-17 7.95 7.95 7.70 7.80 0.0M
2021-11-16 8.01 8.01 7.95 7.95 0.0M
2021-11-15 8.82 8.83 8.82 8.83 0.0M
2021-11-12 9.80 9.80 9.27 9.80 0.0M
2021-11-11 9.40 9.75 9.40 9.75 0.0M
2021-11-10 9.89 9.89 9.31 9.50 0.0M
2021-11-09 10.20 10.20 9.50 9.99 0.0M
2021-11-08 10.85 10.85 9.55 10.28 0.0M
2021-11-04 10.58 10.58 10.58 10.58 0.0M
2021-11-03 9.10 9.90 9.10 9.90 0.0M
2021-11-02 9.90 9.90 9.01 9.90 0.0M
2021-11-01 10.80 10.80 9.51 9.56 0.0M
2021-10-29 8.42 10.28 8.42 10.20 0.0M
2021-10-28 8.65 9.35 8.65 9.35 0.0M
2021-10-27 8.55 9.50 8.55 9.39 0.0M
2021-10-26 8.75 9.49 8.30 9.40 0.0M
2021-10-25 9.02 9.99 9.02 9.14 0.0M
2021-10-22 10.30 10.30 9.30 9.45 0.0M
2021-10-21 9.90 9.90 9.01 9.89 0.0M
2021-10-20 8.76 9.99 8.76 9.33 0.0M
2021-10-19 9.74 9.74 9.02 9.64 0.0M
2021-10-18 10.30 10.30 9.79 9.90 0.0M
2021-10-14 9.51 10.40 9.50 9.50 0.0M
2021-10-13 9.65 10.55 9.65 10.55 0.0M
2021-10-12 9.16 11.15 9.16 10.68 0.0M
2021-10-11 10.40 10.40 9.95 10.15 0.0M
2021-10-08 11.30 11.30 9.61 10.40 0.0M
2021-10-07 9.40 10.39 9.40 10.39 0.0M
2021-10-06 10.41 10.41 10.41 10.41 0.0M
2021-10-05 10.11 10.95 10.11 10.95 0.0M
2021-10-04 10.60 10.99 10.60 10.60 0.0M
2021-10-01 10.60 10.60 10.01 10.60 0.0M
2021-09-30 10.52 10.85 10.10 10.11 0.0M
2021-09-29 11.50 11.50 10.52 10.52 0.0M
2021-09-28 10.45 10.97 10.00 10.97 0.0M
2021-09-27 10.13 10.45 10.13 10.45 0.0M
2021-09-24 10.12 10.24 10.12 10.13 0.0M
2021-09-23 11.10 11.10 10.11 10.25 0.0M
2021-09-22 9.90 10.60 9.90 10.60 0.0M
2021-09-21 10.25 10.25 10.06 10.10 0.0M
2021-09-20 9.62 10.58 9.62 10.58 0.0M
2021-09-17 10.70 10.70 10.05 10.11 0.0M
2021-09-16 11.15 11.15 10.20 10.20 0.0M
2021-09-15 10.65 10.66 10.65 10.66 0.0M
2021-09-14 11.47 11.47 11.11 11.16 0.0M
2021-09-13 10.75 10.93 10.75 10.93 0.0M
2021-09-09 10.41 10.41 10.41 10.41 0.0M
2021-09-08 9.92 9.92 9.92 9.92 0.0M
2021-09-07 9.99 9.99 9.45 9.45 0.0M
2021-09-06 9.83 10.00 9.83 9.83 0.0M
2021-09-03 10.40 10.40 10.34 10.34 0.0M
2021-09-02 10.88 10.88 10.88 10.88 0.0M
2021-09-01 12.05 12.05 11.45 11.45 0.0M
2021-08-31 12.05 12.05 12.05 12.05 0.0M
2021-08-30 11.36 11.48 11.36 11.48 0.0M
2021-08-27 10.94 10.94 10.94 10.94 0.0M
2021-08-26 10.42 10.42 10.42 10.42 0.0M
2021-08-25 9.93 9.93 9.93 9.93 0.0M
2021-08-24 9.01 9.46 9.01 9.46 0.0M
2021-08-23 8.59 9.01 8.59 9.01 0.0M
2021-08-20 8.17 8.59 8.17 8.59 0.0M
2021-08-18 9.49 9.49 8.59 8.59 0.0M
2021-08-17 9.04 9.04 9.04 9.04 0.0M
2021-08-16 8.61 8.61 8.61 8.61 0.0M
2021-08-13 8.20 8.20 8.20 8.20 0.0M
2021-08-12 9.01 9.01 8.60 8.60 0.0M
2021-08-11 9.01 9.01 8.88 9.01 0.0M
2021-08-10 9.00 9.30 9.00 9.01 0.0M
2021-08-09 9.79 9.87 9.30 9.30 0.0M
2021-08-06 8.70 9.41 8.70 9.40 0.0M
2021-08-05 9.15 9.15 9.00 9.10 0.0M
2021-08-04 9.60 9.60 8.95 9.15 0.0M
2021-08-03 9.00 9.15 9.00 9.15 0.0M
2021-08-02 9.15 9.15 8.70 9.15 0.0M
2021-07-30 9.15 9.42 9.15 9.15 0.0M
2021-07-29 9.59 9.87 9.25 9.25 0.0M
2021-07-28 9.50 9.50 9.50 9.50 0.0M
2021-07-27 10.00 10.00 9.98 9.98 0.0M
2021-07-26 9.48 9.99 9.48 9.60 0.0M
2021-07-23 10.01 10.60 9.97 9.97 0.0M
2021-07-22 10.50 10.50 10.49 10.49 0.0M
2021-07-20 10.47 10.99 9.95 10.99 0.0M
2021-07-19 10.47 10.47 10.47 10.47 0.0M
2021-07-16 10.55 11.02 9.98 11.02 0.0M
2021-07-15 10.47 10.50 10.47 10.50 0.0M
2021-07-14 11.02 11.02 11.02 11.02 0.0M
2021-07-13 10.55 11.49 10.50 10.50 0.0M
2021-07-12 11.03 11.03 11.03 11.03 0.0M
2021-07-09 11.06 11.61 10.51 11.61 0.0M
2021-07-08 11.06 12.20 11.06 11.06 0.0M
2021-07-07 12.00 12.00 11.64 11.64 0.0M
2021-07-06 12.89 13.53 12.25 12.25 0.0M
2021-07-05 12.89 12.89 12.28 12.89 0.0M
2021-07-02 12.28 12.28 11.12 12.28 0.0M
2021-07-01 11.69 11.70 11.15 11.70 0.0M
2021-06-30 10.95 11.15 10.95 11.15 0.0M
2021-06-29 10.62 10.62 10.01 10.62 0.0M
2021-06-28 9.16 10.12 9.16 10.12 0.0M
2021-06-25 9.64 9.95 9.64 9.64 0.0M
2021-06-24 10.14 10.15 10.14 10.14 0.0M
2021-06-23 10.67 10.67 10.67 10.67 0.0M
2021-06-22 11.23 11.23 11.23 11.23 0.0M
2021-06-21 12.00 12.50 11.82 11.82 0.0M
2021-06-18 13.74 13.74 12.44 12.44 0.0M
2021-06-17 12.75 13.09 12.75 13.09 0.0M
2021-06-16 12.47 12.47 12.47 12.47 0.0M
2021-06-15 11.88 11.88 11.88 11.88 0.0M
2021-06-14 11.32 11.32 11.32 11.32 0.0M
2021-06-11 10.50 10.79 10.30 10.79 0.1M
2021-06-10 10.50 10.57 9.57 10.28 0.1M
2021-06-09 9.80 10.07 9.35 10.07 0.0M
2021-06-08 9.16 9.16 8.74 9.16 0.0M
2021-06-07 8.33 8.33 8.00 8.33 0.0M
2021-06-04 7.58 7.58 7.58 7.58 0.0M
2021-06-03 7.22 7.22 7.22 7.22 0.0M
2021-06-02 6.88 6.88 6.88 6.88 0.0M
2021-06-01 6.40 6.56 6.00 6.56 0.0M
2021-05-31 6.00 6.30 6.00 6.25 0.0M
2021-05-28 5.81 6.11 5.81 6.10 0.0M
2021-05-27 6.39 6.39 5.85 6.11 0.0M
2021-05-26 6.09 6.09 5.65 6.09 0.0M
2021-05-25 6.10 6.25 5.80 5.80 0.0M
2021-05-24 5.89 6.30 5.83 6.10 0.0M
2021-05-21 6.20 6.25 6.01 6.13 0.0M
2021-05-20 6.20 6.20 6.20 6.20 0.0M
2021-05-19 6.24 6.24 6.00 6.17 0.0M
2021-05-18 6.00 6.30 5.80 5.95 0.0M
2021-05-17 5.79 6.00 5.79 6.00 0.0M
2021-05-14 5.71 5.99 5.71 5.99 0.0M
2021-05-12 6.28 6.28 5.70 5.71 0.0M
2021-05-10 6.20 6.20 5.70 5.99 0.0M
2021-05-07 5.95 5.95 5.70 5.95 0.0M
2021-05-06 5.90 5.99 5.90 5.99 0.0M
2021-05-05 5.90 5.90 5.90 5.90 0.0M
2021-05-04 5.90 5.90 5.61 5.90 0.0M
2021-05-03 5.90 5.90 5.90 5.90 0.0M
2021-04-30 5.99 5.99 5.99 5.99 0.0M
2021-04-28 5.90 6.30 5.90 6.00 0.0M
2021-04-27 5.70 6.00 5.70 6.00 0.0M
2021-04-26 6.00 6.00 5.99 6.00 0.0M
2021-04-23 5.70 6.00 5.70 6.00 0.0M
2021-04-22 5.99 5.99 5.43 5.93 0.0M
2021-04-20 6.00 6.00 5.70 5.71 0.0M
2021-04-19 5.70 6.00 5.70 6.00 0.0M
2021-04-15 6.00 6.00 6.00 6.00 0.0M
2021-04-13 5.70 6.30 5.70 6.00 0.0M
2021-04-12 5.95 6.24 5.95 6.00 0.0M
2021-04-09 5.95 5.95 5.95 5.95 0.0M
2021-04-08 5.90 5.95 5.90 5.95 0.0M
2021-04-07 5.95 6.30 5.70 5.90 0.0M
2021-04-06 6.15 6.15 6.00 6.00 0.0M
2021-04-05 6.06 6.06 5.50 6.00 0.0M
2021-04-01 5.25 5.78 5.25 5.78 0.0M
2021-03-31 5.25 5.51 5.00 5.51 0.0M
2021-03-30 5.40 5.40 5.25 5.25 0.0M
2021-03-26 5.51 5.51 5.51 5.51 0.0M
2021-03-25 5.95 5.95 5.80 5.80 0.0M
2021-03-24 5.99 5.99 5.95 5.95 0.0M
2021-03-23 6.10 6.10 6.10 6.10 0.0M
2021-03-22 6.35 6.66 6.35 6.35 0.0M
2021-03-19 6.50 6.66 6.35 6.35 0.0M
2021-03-18 6.66 6.66 6.35 6.35 0.0M
2021-03-17 6.30 6.35 6.30 6.35 0.0M
2021-03-16 5.77 6.05 5.77 6.05 0.0M
2021-03-15 5.75 5.77 5.25 5.77 0.0M
2021-03-12 5.50 5.50 5.50 5.50 0.0M
2021-03-10 5.18 5.55 5.18 5.55 0.0M
2021-03-09 5.50 5.50 5.34 5.34 0.0M
2021-03-08 5.65 5.70 5.50 5.50 0.0M
2021-03-05 5.60 5.60 5.50 5.50 0.0M
2021-03-04 5.35 5.35 5.35 5.35 0.0M
2021-03-02 5.44 5.44 5.10 5.10 0.0M
2021-03-01 5.19 5.69 5.19 5.19 0.0M
2021-02-26 5.46 5.46 5.46 5.46 0.0M
2021-02-25 5.48 5.50 5.16 5.20 0.0M
2021-02-24 5.75 5.75 5.23 5.24 0.0M
2021-02-23 5.50 5.50 5.50 5.50 0.0M
2021-02-22 5.51 5.51 5.16 5.30 0.0M
2021-02-19 5.60 5.70 5.20 5.25 0.0M
2021-02-18 6.02 6.02 5.47 5.47 0.0M
2021-02-17 6.34 6.34 5.75 5.75 0.0M
2021-02-16 5.84 6.04 5.55 6.04 0.0M
2021-02-15 6.30 6.30 5.84 5.84 0.0M
2021-02-12 5.85 6.14 5.56 6.14 0.0M
2021-02-11 5.97 6.45 5.85 5.85 0.0M
2021-02-10 6.10 6.72 6.10 6.15 0.0M
2021-02-09 6.73 6.73 6.40 6.40 0.0M
2021-02-08 6.84 7.17 6.50 6.73 0.0M
2021-02-05 6.95 7.06 6.75 6.84 0.0M
2021-02-04 7.15 7.29 7.10 7.10 0.0M
2021-02-03 7.29 7.29 7.15 7.15 0.0M
2021-02-02 7.01 7.29 7.01 7.29 0.0M
2021-02-01 7.28 7.28 7.15 7.15 0.0M
2021-01-29 7.16 7.28 7.16 7.28 0.0M
2021-01-28 7.15 7.29 7.05 7.15 0.0M
2021-01-27 7.29 7.29 7.01 7.15 0.0M
2021-01-25 7.15 7.15 6.87 7.15 0.0M
2021-01-22 7.07 7.07 6.85 7.01 0.0M
2021-01-21 6.94 6.94 6.94 6.94 0.0M
2021-01-20 6.81 6.81 6.80 6.81 0.0M
2021-01-19 6.68 6.68 6.68 6.68 0.0M
2021-01-18 6.43 6.55 6.31 6.55 0.0M
2021-01-15 6.49 6.49 6.25 6.43 0.0M
2021-01-14 6.37 6.37 6.13 6.37 0.0M
2021-01-13 6.25 6.25 6.01 6.25 0.0M
2021-01-12 6.16 6.16 5.92 6.13 0.0M
2021-01-11 6.04 6.04 5.82 6.04 0.0M
2021-01-08 5.93 5.93 5.71 5.93 0.0M
2021-01-07 5.82 5.82 5.60 5.82 0.0M
2021-01-06 5.71 5.71 5.49 5.71 0.0M
2021-01-05 5.61 5.61 5.60 5.60 0.0M
2021-01-04 5.50 5.50 5.50 5.50 0.0M
2021-01-01 5.40 5.40 5.40 5.40 0.0M