Art Nirman Ltd (ARTN)

ARTN
🏛️ インド →
49.90
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
2022-12-30 61.30 67.10 61.30 66.50 0.3M
2022-12-29 63.85 66.85 63.05 63.95 0.0M
2022-12-28 67.85 67.85 65.15 66.30 0.0M
2022-12-27 64.30 65.65 63.85 64.85 0.0M
2022-12-26 64.95 66.50 63.95 64.65 0.0M
2022-12-23 62.00 65.50 59.30 63.65 0.0M
2022-12-22 63.15 65.05 62.00 62.40 0.0M
2022-12-21 64.75 66.20 62.85 64.00 0.0M
2022-12-20 65.35 65.35 63.20 64.25 0.0M
2022-12-19 66.00 66.00 64.10 65.20 0.0M
2022-12-16 66.00 67.00 64.00 64.90 0.0M
2022-12-15 67.85 67.90 66.30 66.40 0.0M
2022-12-14 67.00 68.75 67.00 67.25 0.0M
2022-12-13 67.65 69.45 66.25 67.10 0.0M
2022-12-12 67.55 69.70 67.55 68.40 0.0M
2022-12-09 70.95 70.95 68.20 68.90 0.0M
2022-12-08 69.90 69.90 66.50 69.30 0.0M
2022-12-07 66.20 68.60 65.50 67.65 0.0M
2022-12-06 68.90 68.90 66.90 67.00 0.0M
2022-12-05 66.65 68.50 66.65 67.85 0.0M
2022-12-02 68.40 70.70 68.05 68.50 0.0M
2022-12-01 68.25 71.10 68.10 68.50 0.0M
2022-11-30 67.60 70.20 66.05 69.60 0.0M
2022-11-29 67.55 69.80 67.50 68.20 0.0M
2022-11-28 66.30 70.00 66.30 68.90 0.0M
2022-11-25 68.95 71.40 68.10 68.95 0.0M
2022-11-24 70.90 72.00 67.55 68.95 0.0M
2022-11-23 63.65 68.90 63.15 68.90 0.0M
2022-11-22 65.00 71.00 65.00 65.65 0.0M
2022-11-21 65.00 67.80 61.40 67.65 0.0M
2022-11-18 66.80 67.95 63.50 64.60 0.0M
2022-11-17 66.10 69.00 65.30 66.70 0.0M
2022-11-16 66.80 73.40 66.75 67.45 0.0M
2022-11-15 70.25 72.45 70.25 70.25 0.0M
2022-11-14 73.90 73.90 73.90 73.90 0.0M
2022-11-11 85.85 85.85 77.75 77.75 0.1M
2022-11-10 81.80 81.80 81.80 81.80 0.0M
2022-11-09 76.90 77.95 76.30 77.95 0.0M
2022-11-07 72.90 74.25 71.30 74.25 0.1M
2022-11-04 67.55 70.85 64.60 70.75 0.1M
2022-11-03 67.50 67.50 66.95 67.50 0.1M
2022-11-02 58.65 64.30 58.20 64.30 0.1M
2022-11-01 64.50 66.40 61.25 61.25 0.0M
2022-10-31 64.35 68.90 64.35 64.45 0.1M
2022-10-28 67.70 74.80 67.70 67.70 0.2M
2022-10-27 71.25 71.25 71.25 71.25 0.0M
2022-10-25 75.00 75.00 75.00 75.00 0.0M
2022-10-24 78.90 78.90 78.90 78.90 0.0M
2022-10-21 83.05 83.05 83.05 83.05 0.0M
2022-10-20 87.40 87.40 87.40 87.40 0.0M
2022-10-19 92.00 95.00 92.00 92.00 0.1M
2022-10-18 96.80 96.80 96.80 96.80 0.0M
2022-10-17 101.85 101.85 101.85 101.85 0.0M
2022-10-14 107.20 107.20 107.20 107.20 0.0M
2022-10-13 113.10 113.10 112.80 112.80 0.0M
2022-10-12 127.40 128.50 118.70 118.70 0.2M
2022-10-11 120.35 125.90 120.35 124.90 0.2M
2022-10-10 116.85 122.00 111.50 120.35 0.1M
2022-10-07 112.00 116.85 112.00 116.85 0.1M
2022-10-06 106.00 111.70 101.10 111.30 0.1M
2022-10-04 113.50 113.50 104.95 106.40 0.0M
2022-10-03 108.90 110.10 105.00 109.50 0.0M
2022-09-30 106.05 109.95 106.05 108.50 0.0M
2022-09-29 111.10 112.75 104.45 108.55 0.0M
2022-09-28 110.00 114.90 107.10 109.40 0.0M
2022-09-27 114.00 114.00 106.05 110.00 0.0M
2022-09-26 111.50 113.00 103.25 110.95 0.0M
2022-09-23 113.35 113.35 107.00 107.65 0.0M
2022-09-22 116.40 116.40 109.85 111.60 0.0M
2022-09-21 113.15 118.00 108.70 114.25 0.0M
2022-09-20 109.90 113.10 105.00 113.10 0.4M
2022-09-19 110.70 113.80 107.50 107.75 0.0M
2022-09-16 118.25 119.60 112.95 113.15 0.0M
2022-09-15 115.20 120.00 115.10 118.85 0.0M
2022-09-14 115.00 120.00 111.45 119.65 0.1M
2022-09-13 120.10 123.55 116.10 117.30 0.0M
2022-09-12 119.90 123.05 115.95 121.15 0.1M
2022-09-09 112.00 117.80 107.20 117.20 0.0M
2022-09-08 121.00 121.00 110.00 112.20 0.0M
2022-09-07 115.00 116.40 105.40 115.40 0.1M
2022-09-06 110.90 110.90 109.00 110.90 0.1M
2022-09-05 102.90 105.65 102.90 105.65 0.0M
2022-09-02 100.60 100.70 96.50 100.65 0.1M
2022-09-01 92.00 95.95 91.40 95.95 0.0M
2022-08-30 91.40 91.40 86.50 91.40 0.2M
2022-08-29 86.00 88.20 84.75 87.05 0.0M
2022-08-26 83.00 84.00 78.10 84.00 0.1M
2022-08-25 80.70 80.70 77.95 80.00 0.0M
2022-08-24 81.85 81.90 77.45 79.10 0.0M
2022-08-23 79.60 80.10 75.00 79.85 0.0M
2022-08-22 74.00 78.75 74.00 78.00 0.0M
2022-08-19 77.95 78.00 74.50 75.95 0.0M
2022-08-18 77.45 79.65 72.50 75.55 0.0M
2022-08-17 77.20 77.80 71.50 75.90 0.0M
2022-08-16 78.75 78.80 74.10 74.10 0.0M
2022-08-12 80.50 81.00 73.40 78.00 0.0M
2022-08-11 72.50 78.00 72.50 77.15 0.1M
2022-08-10 77.70 77.70 74.20 75.00 0.1M
2022-08-08 72.00 74.00 71.00 74.00 0.0M
2022-08-05 69.55 70.95 67.95 70.50 0.0M
2022-08-04 69.50 69.50 67.50 67.60 0.0M
2022-08-03 71.85 71.90 67.60 67.80 0.0M
2022-08-02 71.20 72.50 69.95 71.15 0.0M
2022-08-01 71.75 76.00 71.10 71.45 0.0M
2022-07-29 74.45 78.15 74.00 74.20 0.0M
2022-07-28 80.00 80.00 74.40 77.05 0.0M
2022-07-27 75.35 78.35 75.30 77.75 0.0M
2022-07-26 75.25 78.95 75.20 75.45 0.0M
2022-07-25 78.15 81.00 74.90 76.65 0.0M
2022-07-22 72.25 79.15 72.20 78.10 0.0M
2022-07-21 75.85 75.85 73.00 75.45 0.0M
2022-07-20 76.65 76.65 71.50 73.90 0.0M
2022-07-19 74.25 78.35 74.25 75.15 0.0M
2022-07-18 72.60 80.20 72.60 76.15 0.0M
2022-07-15 76.30 83.35 76.30 76.40 0.0M
2022-07-14 88.60 88.60 80.30 80.30 0.0M
2022-07-13 84.60 84.60 79.10 84.50 0.0M
2022-07-12 80.60 80.60 80.55 80.60 0.0M
2022-07-11 71.70 76.80 71.70 76.80 0.0M
2022-07-08 73.05 73.20 72.10 73.15 0.0M
2022-07-07 70.15 73.00 67.50 69.75 0.0M
2022-07-06 67.10 69.80 67.10 69.55 0.0M
2022-07-05 65.30 68.45 65.30 66.50 0.0M
2022-07-04 64.75 65.20 64.65 65.20 0.0M
2022-07-01 60.15 65.00 60.15 62.10 0.0M
2022-06-30 62.90 65.00 60.20 62.60 0.0M
2022-06-29 59.15 65.00 59.15 62.90 0.0M
2022-06-28 62.00 62.25 62.00 62.20 0.0M
2022-06-27 61.10 64.50 61.10 62.90 0.0M
2022-06-24 64.95 65.00 62.35 63.00 0.0M
2022-06-23 62.45 65.95 62.20 62.65 0.0M
2022-06-22 64.85 64.85 63.15 63.25 0.0M
2022-06-21 62.30 64.30 62.10 64.30 0.0M
2022-06-20 63.00 66.15 61.20 61.25 0.0M
2022-06-17 62.10 64.40 61.70 63.00 0.0M
2022-06-16 67.75 67.75 63.00 63.30 0.0M
2022-06-15 67.95 67.95 65.10 65.25 0.0M
2022-06-14 66.00 66.15 64.50 65.15 0.0M
2022-06-13 66.00 69.30 64.40 66.00 0.0M
2022-06-10 68.50 68.50 63.60 66.00 0.0M
2022-06-09 67.30 67.30 64.70 65.40 0.0M
2022-06-08 67.10 67.10 65.50 65.85 0.0M
2022-06-07 67.95 69.75 65.10 67.80 0.0M
2022-06-06 69.00 69.00 65.45 66.45 0.0M
2022-06-03 66.95 67.80 64.15 67.00 0.0M
2022-06-02 64.65 68.10 64.65 66.25 0.0M
2022-06-01 68.90 68.90 63.65 64.90 0.0M
2022-05-31 67.05 68.95 65.70 66.70 0.0M
2022-05-30 72.00 72.00 66.10 67.05 0.0M
2022-05-27 69.95 69.95 65.10 68.75 0.0M
2022-05-26 70.70 70.70 65.00 68.20 0.0M
2022-05-25 70.50 73.80 66.80 67.40 0.0M
2022-05-24 68.40 70.55 67.15 70.30 0.0M
2022-05-23 66.90 67.60 66.70 67.20 0.0M
2022-05-20 71.00 71.05 67.35 69.70 0.0M
2022-05-19 69.40 69.40 65.95 67.70 0.0M
2022-05-18 66.10 70.15 66.10 69.40 0.0M
2022-05-17 71.00 71.95 65.60 66.85 0.0M
2022-05-16 69.25 71.30 65.80 69.05 0.0M
2022-05-13 69.20 75.00 69.20 69.25 0.0M
2022-05-12 75.00 78.30 71.95 72.80 0.0M
2022-05-11 76.25 80.00 74.15 75.70 0.0M
2022-05-10 74.70 80.45 74.70 76.25 0.0M
2022-05-09 75.65 79.00 74.00 77.05 0.0M
2022-05-06 82.00 82.00 75.65 77.45 0.0M
2022-05-05 82.35 82.35 78.80 79.00 0.0M
2022-05-04 83.90 87.90 79.60 79.95 0.0M
2022-05-02 87.30 87.30 82.05 83.75 0.0M
2022-04-29 85.45 88.05 82.50 86.35 0.0M
2022-04-28 85.80 89.40 83.00 83.90 0.0M
2022-04-27 91.95 91.95 85.05 86.45 0.0M
2022-04-26 82.75 88.25 82.70 88.10 0.0M
2022-04-25 87.00 87.00 82.85 84.05 0.0M
2022-04-22 87.25 92.45 86.30 87.00 0.0M
2022-04-21 96.45 96.45 88.15 90.50 0.0M
2022-04-20 90.00 91.90 90.00 91.90 0.0M
2022-04-19 82.30 87.55 81.15 87.55 0.0M
2022-04-18 87.95 87.95 82.05 83.40 0.0M
2022-04-13 85.35 89.85 84.95 86.35 0.0M
2022-04-12 86.75 89.25 84.15 88.05 0.0M
2022-04-11 90.00 92.00 86.20 86.45 0.0M
2022-04-08 98.40 98.40 89.50 90.00 0.0M
2022-04-07 91.65 94.30 88.40 94.20 0.0M
2022-04-06 87.90 92.35 87.90 89.85 0.0M
2022-04-05 92.50 100.05 92.00 92.45 0.0M
2022-04-04 104.95 106.90 96.80 96.80 0.0M
2022-04-01 101.85 101.85 101.85 101.85 0.0M
2022-03-31 97.00 97.00 97.00 97.00 0.0M
2022-03-30 92.40 92.40 92.40 92.40 0.0M
2022-03-29 88.00 88.00 88.00 88.00 0.0M
2022-03-28 83.85 83.85 83.85 83.85 0.0M
2022-03-25 76.10 79.90 72.50 79.90 0.3M
2022-03-24 76.50 80.00 76.10 76.10 0.3M
2022-03-23 79.25 87.00 79.25 80.10 0.2M
2022-03-22 83.40 83.40 83.40 83.40 0.0M
2022-03-21 94.20 94.20 87.75 87.75 0.0M
2022-03-17 97.00 99.00 92.00 92.35 0.0M
2022-03-16 101.10 103.00 95.80 96.80 0.0M
2022-03-15 99.00 103.00 98.50 100.80 0.0M
2022-03-14 102.60 108.00 102.60 103.65 0.0M
2022-03-11 107.35 118.00 107.35 108.00 0.1M
2022-03-10 113.00 113.00 113.00 113.00 0.0M
2022-03-09 118.90 118.90 118.90 118.90 0.0M
2022-03-08 125.15 125.15 125.15 125.15 0.1M
2022-03-07 131.70 131.70 131.70 131.70 0.1M
2022-03-04 138.60 138.60 138.60 138.60 0.3M
2022-03-03 145.85 145.85 145.85 145.85 0.0M
2022-03-02 153.50 153.50 153.50 153.50 0.0M
2022-02-28 161.55 161.55 161.55 161.55 0.0M
2022-02-25 170.10 178.00 165.80 170.05 0.1M
2022-02-24 166.70 174.80 158.20 174.50 0.2M
2022-02-23 162.60 170.70 155.50 166.50 0.1M
2022-02-22 159.00 162.80 147.30 162.60 0.1M
2022-02-21 148.00 155.50 144.00 155.05 0.1M
2022-02-18 148.15 148.40 141.65 148.10 0.0M
2022-02-17 135.25 143.30 132.50 141.35 0.0M
2022-02-16 138.10 139.00 127.20 136.80 0.0M
2022-02-15 131.80 134.95 127.00 132.70 0.0M
2022-02-14 129.10 129.20 123.10 128.65 0.0M
2022-02-11 113.10 123.05 113.10 123.05 0.0M
2022-02-10 117.75 117.75 109.80 117.20 0.0M
2022-02-09 105.45 114.50 105.45 113.90 0.0M
2022-02-08 107.55 112.50 107.55 109.05 0.0M
2022-02-07 106.55 114.00 106.55 110.55 0.0M
2022-02-04 108.30 114.00 108.30 110.00 0.0M
2022-02-03 113.80 115.00 109.00 113.00 0.0M
2022-02-02 113.45 114.45 109.20 113.55 0.0M
2022-02-01 107.50 114.45 105.00 113.45 0.0M
2022-01-31 117.00 117.00 106.85 109.05 0.0M
2022-01-28 108.00 118.05 108.00 112.45 0.0M
2022-01-27 113.00 113.50 102.70 113.00 0.0M
2022-01-25 105.90 117.00 105.90 108.10 0.0M
2022-01-24 117.30 117.30 111.45 111.45 0.0M
2022-01-21 119.00 122.90 117.25 117.30 0.0M
2022-01-20 125.70 125.70 114.30 123.40 0.0M
2022-01-19 108.40 119.80 108.40 119.80 0.0M
2022-01-18 114.20 114.30 114.10 114.10 0.0M
2022-01-17 132.70 132.70 120.10 120.10 0.0M
2022-01-14 126.40 126.40 126.40 126.40 0.0M
2022-01-13 120.40 120.40 120.40 120.40 0.0M
2022-01-12 103.80 114.70 103.80 114.70 0.0M
2022-01-11 109.25 109.25 109.25 109.25 0.0M
2022-01-10 114.95 114.95 114.95 114.95 0.0M
2022-01-07 120.95 120.95 120.95 120.95 0.0M
2022-01-06 127.30 127.30 127.30 127.30 0.0M
2022-01-05 147.00 147.00 133.05 134.00 0.0M
2022-01-04 149.75 149.75 135.55 140.05 0.0M
2022-01-03 142.65 142.65 142.65 142.65 0.0M