Artistic Denim Mills Ltd (ADML)

ADML
🏛️ パキスタン →
60.07
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 51.51 51.51 51.51 51.51 0.0M
2023-12-28 52.00 52.48 52.00 52.00 0.0M
2023-12-27 50.79 52.50 50.50 51.00 0.0M
2023-12-26 50.50 50.90 50.26 50.26 0.0M
2023-12-22 52.01 52.01 51.00 51.10 0.0M
2023-12-21 51.70 52.49 51.50 52.49 0.0M
2023-12-20 52.90 53.00 51.00 51.75 0.0M
2023-12-19 55.25 55.50 52.00 52.00 0.1M
2023-12-18 55.02 56.49 54.55 56.00 0.0M
2023-12-15 52.25 56.75 52.25 55.50 0.0M
2023-12-14 55.99 58.70 54.50 54.55 0.1M
2023-12-13 56.61 57.15 54.20 55.20 0.1M
2023-12-12 57.65 57.90 56.81 57.49 0.0M
2023-12-11 57.93 58.01 57.35 57.50 0.1M
2023-12-08 57.35 57.88 57.25 57.50 0.0M
2023-12-07 57.10 58.85 57.10 57.69 0.1M
2023-12-06 57.11 58.50 57.01 58.00 0.1M
2023-12-05 56.25 57.75 56.25 57.75 0.0M
2023-12-04 58.99 58.99 56.50 57.50 0.2M
2023-12-01 58.85 58.85 57.27 57.50 0.0M
2023-11-30 56.65 57.50 56.65 57.50 0.0M
2023-11-29 58.10 60.50 56.55 57.50 0.1M
2023-11-28 58.19 59.75 57.65 58.00 0.1M
2023-11-27 58.00 58.49 57.50 58.00 0.0M
2023-11-24 58.00 59.25 57.00 57.00 0.2M
2023-11-23 57.51 57.90 57.01 57.01 0.1M
2023-11-22 58.00 59.97 57.21 57.50 0.3M
2023-11-21 53.75 57.76 53.75 57.00 0.2M
2023-11-20 54.97 54.97 53.50 53.71 0.0M
2023-11-17 55.80 55.80 53.42 53.42 0.0M
2023-11-16 54.50 55.60 54.00 54.66 0.0M
2023-11-15 55.60 56.20 54.55 54.55 0.0M
2023-11-14 55.40 56.99 54.00 55.95 0.2M
2023-11-13 53.50 53.90 53.00 53.20 0.1M
2023-11-10 52.10 53.99 52.00 53.25 0.0M
2023-11-08 53.00 53.89 52.75 52.75 0.0M
2023-11-07 51.00 54.45 50.60 52.60 0.3M
2023-11-06 49.05 51.20 49.02 51.00 0.1M
2023-11-03 49.50 50.00 48.70 49.01 0.1M
2023-11-02 49.50 49.50 49.00 49.00 0.0M
2023-11-01 48.60 49.50 48.40 48.71 0.1M
2023-10-31 50.00 50.00 47.00 47.95 0.1M
2023-10-30 49.50 50.50 49.50 49.50 0.1M
2023-10-27 50.11 50.89 50.10 50.49 0.0M
2023-10-26 49.01 52.60 49.00 50.50 0.1M
2023-10-25 50.50 50.93 50.00 50.00 0.1M
2023-10-24 50.30 51.10 50.00 50.00 0.0M
2023-10-23 49.98 51.50 49.98 50.30 0.1M
2023-10-20 49.50 50.49 49.29 49.80 0.0M
2023-10-19 49.60 49.90 49.00 49.00 0.0M
2023-10-18 48.15 49.99 48.15 49.50 0.0M
2023-10-17 49.25 49.50 49.00 49.00 0.0M
2023-10-16 49.65 50.45 49.25 49.25 0.0M
2023-10-13 49.00 51.20 49.00 50.01 0.1M
2023-10-12 53.60 53.60 52.00 52.00 0.1M
2023-10-11 52.50 53.90 51.75 52.70 0.1M
2023-10-10 52.00 52.50 51.50 51.83 0.1M
2023-10-09 51.30 52.00 51.30 51.75 0.0M
2023-10-06 52.30 52.30 51.40 51.41 0.0M
2023-10-05 52.25 53.25 51.99 52.10 0.1M
2023-10-04 50.65 52.50 50.60 51.65 0.0M
2023-10-03 52.48 52.48 51.16 51.70 0.0M
2023-10-02 53.10 53.85 52.30 52.30 0.0M
2023-09-28 55.00 55.00 53.40 53.40 0.1M
2023-09-27 54.00 56.98 54.00 55.90 0.0M
2023-09-26 57.89 58.59 53.00 53.00 0.1M
2023-09-25 54.01 54.50 53.50 54.50 0.0M
2023-09-22 54.25 54.25 53.75 53.75 0.0M
2023-09-21 55.00 55.00 54.11 55.00 0.0M
2023-09-20 59.10 60.48 54.00 56.00 0.3M
2023-09-19 52.01 56.85 52.01 56.85 0.1M
2023-09-18 52.52 53.70 52.00 53.80 0.0M
2023-09-14 53.50 53.50 52.70 53.24 0.0M
2023-09-11 53.00 53.40 53.00 53.34 0.0M
2023-09-08 56.40 56.40 52.50 52.90 0.0M
2023-09-07 53.61 53.61 53.61 53.61 0.0M
2023-09-06 53.00 53.00 52.61 52.61 0.0M
2023-09-05 52.82 53.00 52.81 53.00 0.0M
2023-09-04 52.95 52.95 52.95 52.30 0.0M
2023-09-01 52.50 53.29 52.50 53.29 0.0M
2023-08-31 53.01 53.46 52.50 52.50 0.0M
2023-08-30 53.02 55.50 52.62 55.50 0.0M
2023-08-29 53.22 53.69 53.21 53.69 0.0M
2023-08-28 54.00 54.00 54.00 54.00 0.0M
2023-08-25 54.00 54.22 53.00 54.22 0.0M
2023-08-24 55.00 55.00 54.00 54.38 0.0M
2023-08-23 53.25 54.29 53.25 54.29 0.0M
2023-08-22 53.15 54.50 52.50 54.25 0.0M
2023-08-21 53.31 53.79 53.31 53.79 0.0M
2023-08-18 54.25 54.25 53.72 53.80 0.0M
2023-08-17 54.00 54.45 53.60 54.00 0.0M
2023-08-16 54.22 54.22 54.21 54.21 0.0M
2023-08-15 54.00 54.90 54.00 54.90 0.0M
2023-08-11 54.80 55.00 53.60 54.64 0.0M
2023-08-10 54.90 55.00 54.65 54.65 0.0M
2023-08-09 55.48 55.48 54.75 54.75 0.0M
2023-08-08 55.00 55.00 53.20 54.89 0.0M
2023-08-07 54.50 55.00 54.00 55.00 0.0M
2023-08-04 55.03 55.50 53.05 54.31 0.0M
2023-08-03 56.90 57.00 56.40 56.40 0.0M
2023-08-02 56.26 57.65 56.26 57.00 0.0M
2023-08-01 57.99 57.99 56.61 56.61 0.0M
2023-07-31 57.00 57.00 56.31 56.98 0.0M
2023-07-26 56.48 57.00 56.00 56.99 0.0M
2023-07-25 55.50 55.50 55.49 55.50 0.0M
2023-07-24 56.90 56.90 54.10 55.68 0.0M
2023-07-21 53.38 56.74 53.35 56.74 0.0M
2023-07-19 55.00 55.48 55.00 55.48 0.0M
2023-07-18 56.55 56.55 55.00 55.00 0.0M
2023-07-17 55.10 56.00 55.10 56.00 0.0M
2023-07-14 56.00 56.49 56.00 56.49 0.0M
2023-07-13 56.50 56.50 56.50 56.40 0.0M
2023-07-12 57.89 57.94 56.05 56.25 0.0M
2023-07-11 57.00 58.50 57.00 57.00 0.0M
2023-07-10 57.00 57.05 57.00 57.00 0.0M
2023-07-07 56.99 56.99 56.99 56.99 0.0M
2023-07-06 57.00 57.00 57.00 57.20 0.0M
2023-07-05 57.69 57.70 57.00 57.00 0.0M
2023-07-03 55.51 58.50 55.50 57.36 0.0M
2023-06-27 57.00 57.09 57.00 57.09 0.0M
2023-06-26 56.50 57.48 56.50 57.48 0.0M
2023-06-23 56.01 57.49 56.00 57.49 0.0M
2023-06-22 56.51 57.48 56.50 57.48 0.0M
2023-06-21 56.25 58.40 56.25 58.40 0.0M
2023-06-20 56.02 57.88 56.00 57.79 0.0M
2023-06-19 56.89 57.69 56.89 57.69 0.0M
2023-06-16 57.50 57.99 57.50 57.99 0.0M
2023-06-15 57.89 57.89 57.89 57.89 0.0M
2023-06-14 58.00 58.00 56.77 57.84 0.0M
2023-06-13 56.77 58.00 56.76 58.00 0.0M
2023-06-09 57.50 59.49 57.50 59.00 0.1M
2023-06-08 57.99 58.50 57.00 57.00 0.0M
2023-06-07 56.50 57.40 56.50 57.50 0.0M
2023-06-06 56.00 57.35 55.99 56.44 0.0M
2023-06-02 56.95 56.95 56.95 56.95 0.0M
2023-06-01 55.26 56.90 55.26 56.90 0.0M
2023-05-31 58.25 59.50 56.76 56.76 0.1M
2023-05-30 57.90 58.86 56.65 58.00 0.0M
2023-05-29 58.00 58.74 56.50 57.00 0.0M
2023-05-26 55.99 58.00 55.49 58.00 0.0M
2023-05-25 56.00 56.00 55.40 55.89 0.0M
2023-05-24 54.76 55.85 54.11 55.84 0.0M
2023-05-23 54.00 55.98 54.00 55.97 0.0M
2023-05-19 61.47 61.47 61.47 61.47 0.0M
2023-05-15 56.06 56.50 55.00 55.88 0.0M
2023-05-11 58.00 58.00 58.00 58.00 0.0M
2023-05-09 57.50 58.49 56.06 58.49 0.0M
2023-05-05 58.01 58.95 58.00 59.00 0.0M
2023-05-04 58.50 59.00 58.50 58.99 0.0M
2023-05-03 59.00 59.00 59.00 59.00 0.0M
2023-05-02 59.25 59.25 59.25 59.25 0.0M
2023-04-28 58.95 60.00 57.51 59.50 0.0M
2023-04-27 57.05 58.98 57.05 58.98 0.0M
2023-04-26 58.69 59.95 57.00 60.00 0.0M
2023-04-20 57.50 59.90 57.50 59.90 0.0M
2023-04-18 57.50 57.99 57.50 57.99 0.0M
2023-04-17 56.10 57.25 56.00 57.00 0.0M
2023-04-13 55.50 57.50 55.50 58.75 0.0M
2023-04-12 56.01 57.50 55.50 57.50 0.0M
2023-04-11 56.01 57.00 56.01 57.00 0.0M
2023-04-10 56.00 56.00 56.00 56.00 0.0M
2023-04-07 56.00 56.70 56.00 56.70 0.0M
2023-04-06 54.99 57.50 54.99 57.48 0.0M
2023-04-05 54.50 55.35 52.60 55.35 0.0M
2023-04-04 54.89 57.80 54.89 57.80 0.0M
2023-04-03 54.25 54.90 54.00 54.90 0.0M
2023-03-31 53.51 53.51 53.51 53.51 0.0M
2023-03-29 53.75 54.50 52.70 54.50 0.0M
2023-03-28 54.75 54.75 54.75 54.75 0.0M
2023-03-27 53.65 53.65 53.65 53.65 0.0M
2023-03-24 54.49 55.95 54.49 55.95 0.0M
2023-03-22 54.01 54.75 53.00 54.75 0.0M
2023-03-21 53.31 56.25 52.00 56.25 0.0M
2023-03-20 53.51 55.38 53.51 55.38 0.0M
2023-03-17 55.24 55.70 55.24 55.70 0.0M
2023-03-16 55.01 55.20 55.00 55.00 0.0M
2023-03-15 55.00 56.00 55.00 55.10 0.0M
2023-03-13 56.99 57.00 56.00 56.00 0.0M
2023-03-10 57.00 57.00 55.11 57.00 0.0M
2023-03-09 55.31 57.88 55.31 57.00 0.0M
2023-03-08 55.02 57.00 55.00 57.00 0.0M
2023-03-07 55.00 56.97 55.00 56.97 0.0M
2023-03-06 56.00 57.00 56.00 56.00 0.0M
2023-03-03 55.40 57.00 55.40 57.00 0.0M
2023-03-02 55.45 57.00 55.00 56.95 0.0M
2023-03-01 53.00 56.49 53.00 56.49 0.0M
2023-02-28 54.25 56.00 54.25 56.00 0.0M
2023-02-27 56.50 56.50 56.50 56.50 0.0M
2023-02-24 53.10 59.38 53.10 59.38 0.0M
2023-02-17 54.22 55.24 54.21 55.24 0.0M
2023-02-16 55.00 54.87 54.87 55.00 0.0M
2023-02-15 53.76 54.87 53.70 54.99 0.0M
2023-02-14 53.07 54.90 53.07 54.90 0.0M
2023-02-09 56.30 57.49 56.00 56.90 0.0M
2023-02-08 56.50 58.00 56.00 57.73 0.0M
2023-02-07 55.49 58.67 54.00 56.00 0.1M
2023-02-06 53.00 54.74 53.00 54.50 0.0M
2023-02-03 53.01 54.50 51.09 54.00 0.0M
2023-02-02 52.50 53.80 52.00 53.80 0.0M
2023-02-01 53.74 56.00 52.75 53.50 0.0M
2023-01-31 52.75 52.75 52.50 52.75 0.0M
2023-01-30 52.70 52.70 52.49 52.50 0.0M
2023-01-26 53.00 55.00 52.00 52.76 0.0M
2023-01-25 51.89 53.00 50.00 52.99 0.0M
2023-01-24 50.15 52.50 50.15 51.99 0.0M
2023-01-19 51.65 53.99 51.65 52.50 0.0M
2023-01-18 51.11 55.00 50.88 53.84 0.0M
2023-01-17 57.50 57.50 55.00 54.91 0.0M
2023-01-11 59.00 60.00 58.00 59.70 0.0M
2023-01-10 58.50 60.00 58.00 60.00 0.0M
2023-01-04 59.00 59.00 59.00 59.00 0.0M
2023-01-03 59.99 59.99 58.00 59.89 0.0M