Axel Polymers Ltd (AXEL)

AXEL
🏛️ インド →
53.85
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 55.90 57.75 52.30 56.50 0.0M
2021-12-30 54.00 55.95 54.00 55.00 0.0M
2021-12-29 57.85 57.90 53.05 53.45 0.0M
2021-12-28 53.20 55.70 51.00 55.15 0.0M
2021-12-27 51.75 53.20 48.20 53.20 0.0M
2021-12-24 50.65 50.70 46.00 50.70 0.0M
2021-12-23 50.80 52.45 48.30 48.30 0.0M
2021-12-22 52.90 54.60 50.05 50.80 0.0M
2021-12-21 48.55 53.40 48.50 52.35 0.0M
2021-12-20 51.05 51.05 51.05 51.05 0.0M
2021-12-17 54.05 56.00 53.20 53.70 0.0M
2021-12-16 54.25 58.90 54.20 56.00 0.0M
2021-12-15 57.45 60.15 54.75 57.05 0.0M
2021-12-14 54.05 59.00 54.00 57.45 0.0M
2021-12-13 54.90 56.40 54.30 56.40 0.0M
2021-12-10 52.15 56.00 51.95 53.75 0.0M
2021-12-09 55.00 55.00 52.55 54.65 0.0M
2021-12-08 52.95 57.00 52.65 55.00 0.0M
2021-12-07 52.50 57.50 52.25 54.50 0.0M
2021-12-06 54.90 54.90 52.20 54.85 0.0M
2021-12-03 50.20 55.30 50.20 54.90 0.0M
2021-12-02 48.05 52.70 47.70 52.70 0.0M
2021-12-01 54.80 55.05 50.00 50.20 0.0M
2021-11-30 47.60 52.55 47.60 52.45 0.0M
2021-11-29 49.05 52.85 48.00 50.05 0.0M
2021-11-26 50.65 50.65 46.00 50.35 0.0M
2021-11-25 48.00 48.50 44.10 48.25 0.0M
2021-11-24 49.55 49.55 46.15 46.20 0.0M
2021-11-23 46.20 48.90 44.40 48.55 0.0M
2021-11-22 46.00 47.75 43.25 46.70 0.0M
2021-11-18 48.50 49.45 45.30 45.50 0.0M
2021-11-17 48.50 50.90 47.60 47.65 0.0M
2021-11-16 48.20 52.05 48.20 50.10 0.0M
2021-11-15 52.00 53.95 49.95 50.65 0.0M
2021-11-12 55.40 55.40 50.65 52.55 0.0M
2021-11-11 54.80 54.80 49.60 52.90 0.0M
2021-11-10 51.10 56.00 51.10 52.20 0.0M
2021-11-09 55.50 57.75 52.35 53.75 0.0M
2021-11-08 55.50 55.50 50.40 55.00 0.0M
2021-11-04 52.90 52.90 52.90 52.90 0.0M
2021-11-03 45.85 50.65 45.85 50.40 0.0M
2021-11-02 48.35 49.75 48.25 48.25 0.0M
2021-11-01 50.75 50.75 50.75 50.75 0.0M
2021-10-29 59.00 59.00 53.40 53.40 0.1M
2021-10-28 56.20 56.20 56.20 56.20 0.0M
2021-10-27 53.55 53.55 53.55 53.55 0.0M
2021-10-26 51.00 51.00 51.00 51.00 0.0M
2021-10-25 48.60 48.60 48.60 48.60 0.0M
2021-10-22 46.30 46.30 46.30 46.30 0.0M
2021-10-21 44.10 44.10 44.10 44.10 0.0M
2021-10-20 42.00 42.00 41.95 42.00 0.0M
2021-10-19 40.00 40.00 40.00 40.00 0.0M
2021-10-18 38.10 38.10 38.10 38.10 0.0M
2021-10-14 34.60 36.30 32.90 36.30 0.0M
2021-10-13 36.40 36.40 34.60 34.60 0.0M
2021-10-12 38.00 39.55 36.10 36.40 0.0M
2021-10-11 38.85 38.85 35.40 38.00 0.0M
2021-10-08 37.00 37.00 37.00 37.00 0.0M
2021-10-07 35.20 35.25 31.95 35.25 0.0M
2021-10-06 30.40 33.60 30.40 33.60 0.0M
2021-10-05 32.00 32.00 32.00 32.00 0.0M
2021-10-04 33.65 33.65 33.65 33.65 0.0M
2021-10-01 35.40 35.40 35.40 35.40 0.0M
2021-09-30 41.15 41.15 37.25 37.25 0.0M
2021-09-29 37.35 39.20 37.35 39.20 0.0M
2021-09-28 37.35 37.35 36.35 37.35 0.0M
2021-09-27 35.25 35.90 34.00 35.60 0.0M
2021-09-24 35.50 35.50 32.20 34.20 0.0M
2021-09-23 33.85 33.85 32.25 33.85 0.0M
2021-09-22 32.25 32.25 32.25 32.25 0.0M
2021-09-21 30.75 30.75 30.75 30.75 0.0M
2021-09-20 29.25 29.30 29.25 29.30 0.0M
2021-09-17 28.00 28.00 25.65 27.95 0.0M
2021-09-16 26.70 26.70 26.10 26.70 0.0M
2021-09-15 25.40 25.45 25.40 25.45 0.0M
2021-09-14 23.35 24.25 23.35 24.25 0.0M
2021-09-13 22.00 23.10 22.00 23.10 0.0M
2021-09-09 22.60 22.60 22.00 22.00 0.0M
2021-09-08 21.00 22.05 20.00 22.05 0.0M
2021-09-07 21.50 21.50 21.00 21.00 0.0M
2021-09-06 21.25 21.25 20.05 20.95 0.0M
2021-09-03 19.00 20.25 19.00 20.25 0.0M
2021-09-02 19.40 19.45 19.40 19.45 0.0M
2021-09-01 19.95 19.95 19.00 19.45 0.0M
2021-08-31 19.30 19.80 18.00 19.00 0.0M
2021-08-30 20.15 20.50 18.90 18.90 0.0M
2021-08-27 19.65 21.25 19.25 19.75 0.0M
2021-08-26 22.35 22.35 20.25 20.25 0.0M
2021-08-25 21.75 21.75 21.30 21.30 0.0M
2021-08-24 20.75 20.75 20.75 20.75 0.0M
2021-08-23 19.80 19.80 19.80 19.80 0.0M
2021-08-20 18.65 18.90 18.65 18.90 0.0M
2021-08-18 18.00 18.00 18.00 18.00 0.0M
2021-08-17 17.20 17.20 17.20 17.20 0.0M
2021-08-16 16.40 17.20 16.40 17.20 0.0M
2021-08-13 17.20 17.20 16.40 16.40 0.0M
2021-08-12 16.70 17.20 16.50 17.20 0.0M
2021-08-11 16.50 17.30 16.50 17.05 0.0M
2021-08-10 17.25 18.10 16.50 16.50 0.0M
2021-08-09 19.00 19.00 17.25 17.25 0.0M
2021-08-06 19.00 19.00 18.10 18.10 0.0M
2021-08-05 17.30 19.05 17.30 19.00 0.0M
2021-08-04 16.50 18.15 16.50 18.15 0.0M
2021-08-03 18.10 18.10 17.30 17.30 0.0M
2021-08-02 18.00 18.85 18.00 18.10 0.0M
2021-07-29 19.80 19.80 18.85 18.85 0.0M
2021-07-28 19.80 19.80 19.80 19.80 0.0M
2021-07-27 21.85 21.85 20.80 20.80 0.0M
2021-07-16 21.90 21.90 20.00 21.85 0.0M
2021-07-15 20.90 20.90 20.90 20.90 0.0M
2021-07-14 19.10 19.95 19.10 19.95 0.0M
2021-07-13 19.00 19.00 17.30 19.00 0.0M
2021-07-12 18.10 18.10 18.10 18.10 0.0M
2021-07-09 17.25 18.80 17.25 18.80 0.0M
2021-07-08 17.65 18.50 17.65 18.00 0.0M
2021-07-07 17.65 17.65 17.65 17.65 0.0M
2021-07-06 18.40 19.40 17.95 18.10 0.0M
2021-07-05 18.05 18.50 18.05 18.50 0.0M
2021-07-02 17.90 18.90 17.90 18.70 0.0M
2021-07-01 18.90 18.90 18.00 18.00 0.0M
2021-06-30 18.90 18.90 18.05 18.05 0.0M
2021-06-29 17.50 18.00 17.50 18.00 0.0M
2021-06-28 18.00 18.00 17.25 18.00 0.0M
2021-06-24 17.10 18.00 17.10 18.00 0.0M
2021-06-23 18.00 18.00 18.00 18.00 0.0M
2021-06-22 18.05 18.05 18.00 18.00 0.0M
2021-06-21 17.10 17.95 17.10 17.20 0.0M
2021-06-18 17.10 17.10 17.10 17.10 0.0M
2021-06-17 17.90 18.00 17.90 18.00 0.0M
2021-06-15 16.50 18.00 16.30 18.00 0.0M
2021-06-14 17.00 18.70 17.00 17.15 0.0M
2021-06-11 17.85 17.85 16.15 17.85 0.0M
2021-06-10 17.00 17.00 17.00 17.00 0.0M
2021-06-09 17.55 18.35 17.50 17.85 0.0M
2021-06-07 17.50 17.50 17.25 17.50 0.0M
2021-06-04 17.25 18.00 17.25 17.80 0.0M
2021-06-03 17.85 17.85 17.00 17.80 0.0M
2021-06-02 17.00 17.50 17.00 17.00 0.0M
2021-06-01 17.00 17.05 17.00 17.00 0.0M
2021-05-31 16.00 17.30 16.00 17.01 0.0M
2021-05-28 16.48 16.48 16.48 16.48 0.0M
2021-05-27 15.20 15.70 15.20 15.70 0.0M
2021-05-26 14.96 14.96 14.96 14.96 0.0M
2021-05-25 14.25 14.25 14.25 14.25 0.0M
2021-05-24 14.20 14.70 14.20 14.20 0.0M
2021-05-21 14.00 14.00 14.00 14.00 0.0M
2021-05-20 14.00 14.00 14.00 14.00 0.0M
2021-05-19 14.00 14.00 14.00 14.00 0.0M
2021-05-18 14.00 14.00 14.00 14.00 0.0M
2021-05-14 13.96 13.96 13.96 13.96 0.0M
2021-05-10 13.96 13.96 13.96 13.96 0.0M
2021-05-07 13.20 13.30 13.20 13.30 0.0M
2021-05-06 13.15 13.15 13.15 13.15 0.0M
2021-05-05 13.10 13.10 13.10 13.10 0.0M
2021-05-04 13.10 13.10 13.10 13.10 0.0M
2021-05-03 12.90 13.00 12.90 12.93 0.0M
2021-04-30 12.99 12.99 12.99 12.99 0.0M
2021-04-28 12.99 12.99 12.99 12.99 0.0M
2021-04-27 12.40 12.40 12.40 12.40 0.0M
2021-04-26 12.40 12.40 12.40 12.40 0.0M
2021-04-22 12.40 12.40 12.40 12.40 0.0M
2021-03-31 12.36 12.40 12.36 12.40 0.0M
2021-03-26 13.00 13.00 12.35 12.36 0.0M
2021-03-25 13.00 13.00 13.00 13.00 0.0M
2021-03-24 12.95 12.95 12.95 12.95 0.0M
2021-03-23 12.95 12.95 12.95 12.95 0.0M
2021-03-22 13.50 13.50 12.95 12.95 0.0M
2021-03-19 13.50 13.50 13.50 13.50 0.0M
2021-03-18 13.30 13.30 13.20 13.20 0.0M
2021-03-16 13.10 13.20 13.10 13.20 0.0M
2021-03-15 13.00 13.10 13.00 13.10 0.0M
2021-03-12 13.60 13.60 13.60 13.60 0.0M
2021-03-10 13.50 14.25 13.50 13.50 0.0M
2021-03-09 13.60 13.60 13.60 13.60 0.0M
2021-03-08 13.60 13.60 13.60 13.60 0.0M
2021-03-05 13.70 14.18 13.55 13.55 0.0M
2021-03-04 13.51 14.42 13.51 13.51 0.0M
2021-03-02 13.75 13.75 13.75 13.75 0.0M
2021-03-01 14.00 14.00 13.55 13.55 0.0M
2021-02-26 13.50 14.00 13.50 14.00 0.0M
2021-02-25 14.15 14.15 14.15 14.15 0.0M
2021-02-24 13.50 13.50 13.50 13.50 0.0M
2021-02-23 13.50 13.50 13.50 13.50 0.0M
2021-02-22 14.69 14.69 13.50 13.50 0.0M
2021-02-19 14.00 14.00 14.00 14.00 0.0M
2021-02-18 13.50 13.50 13.50 13.50 0.0M
2021-02-17 13.50 13.50 13.50 13.50 0.0M
2021-02-16 14.00 14.01 13.40 14.01 0.0M
2021-02-15 13.35 13.35 13.35 13.35 0.0M
2021-02-12 13.20 13.70 13.20 13.70 0.0M
2021-02-11 13.10 13.40 13.10 13.10 0.0M
2021-02-10 13.10 13.10 13.10 13.10 0.0M
2021-02-09 13.41 13.41 13.25 13.25 0.0M
2021-02-08 12.75 12.78 12.75 12.78 0.0M
2021-02-05 12.18 12.18 12.18 12.18 0.0M
2021-02-04 11.60 12.18 11.60 12.18 0.0M
2021-02-03 11.60 11.60 11.60 11.60 0.0M
2021-02-02 11.25 11.60 11.25 11.60 0.0M
2021-02-01 11.81 11.81 11.25 11.25 0.0M
2021-01-29 11.25 11.25 11.25 11.25 0.0M
2021-01-28 11.80 11.80 11.80 11.80 0.0M
2021-01-27 11.80 11.80 11.80 11.80 0.0M
2021-01-25 12.20 12.30 12.20 12.30 0.0M
2021-01-22 11.80 12.80 11.80 12.80 0.0M
2021-01-21 12.16 12.20 12.16 12.20 0.0M
2021-01-20 12.05 12.80 12.05 12.80 0.0M
2021-01-19 12.65 12.65 12.65 12.65 0.0M
2021-01-18 12.65 12.65 12.65 12.65 0.0M
2021-01-15 12.00 12.05 12.00 12.05 0.0M
2021-01-14 12.96 13.00 12.00 12.00 0.0M
2021-01-12 12.39 12.39 12.39 12.39 0.0M
2021-01-11 12.50 12.50 11.60 11.80 0.0M
2021-01-08 12.10 12.40 12.10 12.15 0.0M
2021-01-07 12.71 12.71 12.71 12.71 0.0M
2021-01-06 13.18 13.21 13.18 13.21 0.0M
2021-01-05 13.86 13.86 13.86 13.86 0.0M
2021-01-04 13.87 13.87 12.65 13.87 0.0M
2021-01-01 12.60 13.22 12.20 13.22 0.0M