Colinz Laboratories Ltd (CLAB)

CLAB
🏛️ インド →
42.51
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 39.93 41.40 38.00 40.00 0.0M
2023-12-28 40.70 40.70 38.75 39.93 0.0M
2023-12-27 41.00 41.00 38.60 40.70 0.0M
2023-12-26 41.70 41.70 39.55 40.63 0.0M
2023-12-22 41.60 41.60 38.76 40.01 0.0M
2023-12-21 39.10 41.00 39.10 40.80 0.0M
2023-12-20 42.00 42.00 39.90 40.17 0.0M
2023-12-19 42.50 42.50 40.00 42.00 0.0M
2023-12-18 41.50 41.50 40.00 40.98 0.0M
2023-12-15 42.45 42.45 39.91 41.18 0.0M
2023-12-14 41.20 41.98 39.90 41.80 0.0M
2023-12-13 41.00 42.50 39.10 41.98 0.0M
2023-12-12 39.01 41.01 39.00 41.00 0.0M
2023-12-11 42.75 42.75 40.86 41.01 0.0M
2023-12-08 42.20 42.20 39.30 41.78 0.0M
2023-12-07 42.50 42.85 39.50 41.36 0.0M
2023-12-06 41.15 43.43 39.50 41.57 0.0M
2023-12-05 41.95 43.44 41.15 41.37 0.0M
2023-12-04 42.00 42.00 40.00 41.83 0.0M
2023-12-01 43.46 43.47 39.40 42.02 0.0M
2023-11-30 39.62 41.50 39.62 41.40 0.0M
2023-11-29 41.45 42.94 40.00 41.49 0.0M
2023-11-28 41.30 43.40 39.31 40.90 0.0M
2023-11-24 38.95 41.45 38.95 41.35 0.0M
2023-11-23 41.45 41.45 39.48 41.00 0.0M
2023-11-22 42.00 43.00 38.95 41.45 0.0M
2023-11-21 41.00 41.35 41.00 41.00 0.0M
2023-11-20 41.37 41.37 39.70 40.34 0.0M
2023-11-17 41.89 41.99 39.85 41.37 0.0M
2023-11-16 41.90 42.00 39.80 41.34 0.0M
2023-11-15 42.00 42.00 39.25 41.69 0.0M
2023-11-13 42.00 42.00 39.50 40.70 0.0M
2023-11-12 42.00 42.00 40.05 41.45 0.0M
2023-11-10 41.99 42.00 38.15 41.00 0.0M
2023-11-09 40.55 40.55 38.00 40.07 0.0M
2023-11-08 41.00 41.00 38.70 39.16 0.0M
2023-11-07 42.80 42.80 39.25 39.81 0.0M
2023-11-06 42.00 42.00 39.00 41.30 0.0M
2023-11-03 40.90 40.90 38.50 40.74 0.0M
2023-11-02 39.96 40.95 37.98 40.14 0.0M
2023-11-01 38.50 40.40 38.50 39.96 0.0M
2023-10-31 40.81 40.81 37.03 40.45 0.0M
2023-10-30 38.87 38.87 35.20 38.87 0.0M
2023-10-27 37.67 39.85 37.00 37.02 0.0M
2023-10-26 39.95 39.95 38.20 38.74 0.0M
2023-10-25 40.50 40.50 37.20 40.20 0.0M
2023-10-23 42.00 42.00 39.05 39.14 0.0M
2023-10-20 42.79 42.79 39.00 41.10 0.0M
2023-10-19 41.39 41.50 39.30 40.80 0.0M
2023-10-18 42.02 42.02 39.01 39.55 0.0M
2023-10-17 39.00 41.30 38.72 41.00 0.0M
2023-10-16 41.59 41.60 38.00 39.51 0.0M
2023-10-13 40.00 40.50 38.00 39.70 0.0M
2023-10-12 38.50 40.00 38.50 40.00 0.0M
2023-10-11 41.59 41.59 38.45 39.61 0.0M
2023-10-10 39.20 39.79 37.33 39.79 0.0M
2023-10-09 39.67 39.67 36.20 39.29 0.0M
2023-10-06 41.40 41.40 37.55 37.95 0.0M
2023-10-05 39.69 39.69 38.05 39.50 0.0M
2023-10-04 39.91 41.40 39.25 39.69 0.0M
2023-10-03 41.45 41.45 39.44 39.91 0.0M
2023-09-29 39.65 41.25 39.00 40.90 0.0M
2023-09-28 40.89 40.89 37.25 39.65 0.0M
2023-09-27 41.80 41.80 38.00 38.97 0.0M
2023-09-26 39.98 39.98 39.57 39.90 0.0M
2023-09-25 40.00 41.99 38.80 39.77 0.0M
2023-09-22 41.00 41.00 37.90 40.25 0.0M
2023-09-21 40.00 40.00 38.65 39.48 0.0M
2023-09-20 41.60 41.60 38.50 38.50 0.0M
2023-09-18 40.70 41.90 39.00 39.66 0.0M
2023-09-15 40.00 41.00 37.20 40.70 0.0M
2023-09-14 39.60 42.50 39.05 39.09 0.0M
2023-09-13 41.60 42.00 39.32 41.10 0.0M
2023-09-12 42.70 42.70 38.70 41.38 0.0M
2023-09-11 39.10 40.95 39.00 40.73 0.0M
2023-09-08 42.00 42.00 38.62 39.04 0.0M
2023-09-07 40.90 40.90 39.10 40.65 0.0M
2023-09-06 42.56 42.56 40.35 40.90 0.0M
2023-09-05 42.50 42.50 40.65 41.73 0.0M
2023-09-04 41.80 43.10 40.00 41.45 0.0M
2023-09-01 43.10 43.10 39.10 41.80 0.0M
2023-08-31 40.75 42.70 38.75 41.08 0.0M
2023-08-30 41.65 41.65 38.00 40.75 0.0M
2023-08-29 39.10 40.00 38.05 39.90 0.0M
2023-08-28 39.95 40.85 38.55 39.90 0.0M
2023-08-25 39.25 41.01 38.05 39.90 0.0M
2023-08-24 37.00 39.37 37.00 39.35 0.0M
2023-08-23 37.01 38.69 37.01 37.50 0.0M
2023-08-22 38.79 38.79 37.00 38.57 0.0M
2023-08-21 37.10 38.89 36.41 37.21 0.0M
2023-08-18 38.18 38.18 35.82 37.04 0.0M
2023-08-17 36.60 37.80 36.10 36.37 0.0M
2023-08-16 36.00 37.90 36.00 37.84 0.0M
2023-08-14 38.25 38.25 35.63 36.91 0.0M
2023-08-11 39.00 39.99 37.20 37.50 0.0M
2023-08-10 38.75 38.75 37.30 38.64 0.0M
2023-08-09 37.66 39.44 35.80 38.75 0.0M
2023-08-08 38.35 39.20 37.00 37.65 0.0M
2023-08-07 37.56 39.00 36.10 38.35 0.0M
2023-08-04 36.61 38.10 36.61 37.80 0.0M
2023-08-03 35.51 37.99 35.51 36.71 0.0M
2023-08-02 38.84 38.84 36.10 36.23 0.0M
2023-08-01 39.00 39.35 35.72 37.10 0.0M
2023-07-31 36.00 37.80 35.45 37.60 0.0M
2023-07-28 36.20 36.20 34.40 36.00 0.0M
2023-07-27 35.00 36.75 33.35 34.50 0.0M
2023-07-26 35.09 35.14 34.05 35.09 0.0M
2023-07-25 35.95 35.95 33.35 33.47 0.0M
2023-07-24 37.00 37.00 34.55 35.05 0.0M
2023-07-21 36.43 36.43 34.45 35.95 0.0M
2023-07-20 35.95 37.20 34.33 35.55 0.0M
2023-07-19 37.65 37.65 34.55 36.13 0.0M
2023-07-18 35.07 36.20 34.00 36.15 0.0M
2023-07-17 36.60 36.65 34.85 35.07 0.0M
2023-07-14 36.75 36.75 34.40 36.65 0.0M
2023-07-13 35.05 37.24 35.00 35.30 0.0M
2023-07-12 37.25 37.70 35.39 35.60 0.0M
2023-07-11 35.05 37.35 34.30 37.25 0.0M
2023-07-10 36.20 36.20 35.50 36.00 0.0M
2023-07-07 39.00 39.00 36.20 36.20 0.0M
2023-07-06 36.15 39.35 36.15 37.30 0.0M
2023-07-05 36.60 37.60 34.30 37.60 0.0M
2023-07-04 35.65 36.60 35.00 35.81 0.0M
2023-07-03 36.90 36.90 33.60 34.95 0.0M
2023-06-30 37.00 37.40 35.16 35.18 0.0M
2023-06-28 38.20 38.20 35.58 37.00 0.0M
2023-06-27 37.50 37.80 35.11 37.45 0.0M
2023-06-26 35.17 37.60 35.00 36.95 0.0M
2023-06-23 38.00 38.00 34.80 35.89 0.0M
2023-06-22 37.20 38.50 36.58 36.58 0.0M
2023-06-21 38.25 39.00 36.50 38.50 0.0M
2023-06-20 38.50 38.50 35.73 38.25 0.0M
2023-06-19 38.00 39.90 37.00 37.61 0.0M
2023-06-16 39.00 39.00 37.45 38.90 0.0M
2023-06-15 39.50 39.50 37.53 37.88 0.0M
2023-06-14 38.66 39.95 36.90 39.50 0.0M
2023-06-13 38.72 38.72 35.20 38.60 0.0M
2023-06-12 36.88 38.72 36.88 36.88 0.0M
2023-06-09 39.72 39.72 36.52 36.88 0.0M
2023-06-08 38.00 38.00 36.20 38.00 0.0M
2023-06-07 37.40 38.00 36.60 38.00 0.0M
2023-06-06 39.90 39.90 36.50 36.63 0.0M
2023-06-05 38.00 38.06 36.95 38.06 0.0M
2023-06-02 37.80 37.80 36.10 36.25 0.0M
2023-06-01 35.00 38.00 35.00 36.00 0.0M
2023-05-31 38.60 38.60 36.00 36.47 0.0M
2023-05-30 39.00 39.00 37.05 37.80 0.0M
2023-05-29 39.00 39.00 37.00 39.00 0.0M
2023-05-26 38.80 38.80 38.45 38.45 0.0M
2023-05-25 37.80 39.50 35.95 39.00 0.0M
2023-05-24 36.05 37.85 36.00 37.80 0.0M
2023-05-23 38.00 38.90 36.05 37.83 0.0M
2023-05-22 38.00 38.00 34.44 37.08 0.0M
2023-05-19 40.00 40.00 36.25 36.25 0.0M
2023-05-18 41.50 41.50 38.15 38.15 0.0M
2023-05-17 41.00 41.00 37.37 40.15 0.0M
2023-05-16 43.20 43.20 39.33 39.33 0.0M
2023-05-15 40.60 41.50 38.75 41.40 0.0M
2023-05-12 43.00 43.00 40.00 40.75 0.0M
2023-05-11 40.67 42.35 38.65 41.75 0.0M
2023-05-10 42.75 42.75 40.62 40.67 0.0M
2023-05-09 39.90 43.50 39.90 42.75 0.0M
2023-05-08 40.45 42.00 38.80 42.00 0.0M
2023-05-05 40.05 42.50 40.05 40.63 0.0M
2023-05-04 42.20 42.20 38.84 42.10 0.0M
2023-05-03 41.60 41.60 40.65 40.88 0.0M
2023-05-02 40.92 43.00 39.68 39.68 0.0M
2023-04-28 41.80 41.80 37.91 41.76 0.0M
2023-04-27 36.11 39.90 36.11 39.90 0.0M
2023-04-26 37.44 40.00 37.44 38.01 0.0M
2023-04-25 38.80 39.80 38.00 38.20 0.0M
2023-04-24 40.00 42.00 38.00 38.03 0.0M
2023-04-21 39.20 41.16 39.20 40.00 0.0M
2023-04-20 39.20 39.20 38.42 39.20 0.0M
2023-04-19 39.20 39.20 38.19 39.20 0.0M
2023-04-18 40.20 40.20 40.20 40.20 0.0M
2023-04-17 39.00 42.50 39.00 42.30 0.0M
2023-04-13 42.05 44.00 40.51 40.86 0.0M
2023-04-12 42.20 42.40 41.00 42.40 0.0M
2023-04-11 40.40 40.40 40.40 40.40 0.0M
2023-04-10 39.80 39.80 38.50 38.50 0.0M
2023-04-06 37.90 39.88 37.90 38.19 0.0M
2023-04-05 36.75 38.00 36.74 37.99 0.0M
2023-04-03 36.75 36.75 35.00 36.74 0.0M
2023-03-31 35.00 36.00 35.00 35.00 0.0M
2023-03-29 37.80 37.80 34.50 34.50 0.0M
2023-03-28 35.00 38.40 34.76 36.00 0.0M
2023-03-27 36.58 36.58 36.58 36.58 0.0M
2023-03-24 38.50 38.50 38.50 38.50 0.0M
2023-03-23 39.00 39.00 37.05 38.95 0.0M
2023-03-22 39.00 39.00 37.05 39.00 0.0M
2023-03-21 40.00 40.00 38.25 39.00 0.0M
2023-03-20 40.05 40.05 38.00 38.25 0.0M
2023-03-17 40.80 40.80 39.49 39.49 0.0M
2023-03-16 39.90 39.90 38.91 38.91 0.0M
2023-03-15 37.50 40.25 37.50 39.90 0.0M
2023-03-14 38.60 38.60 38.50 38.50 0.0M
2023-03-13 38.75 38.75 36.08 38.50 0.0M
2023-03-10 38.00 38.00 36.10 37.95 0.0M
2023-03-09 37.30 38.00 35.00 37.38 0.0M
2023-03-08 36.80 36.80 35.00 36.75 0.0M
2023-03-06 35.50 37.00 35.00 36.80 0.0M
2023-03-03 35.51 36.95 35.50 35.50 0.0M
2023-03-02 36.00 36.00 35.50 35.51 0.0M
2023-03-01 37.05 37.05 36.10 37.00 0.0M
2023-02-28 39.90 39.90 38.00 38.00 0.0M
2023-02-27 38.00 38.00 38.00 38.00 0.0M
2023-02-24 39.80 39.80 36.10 36.20 0.0M
2023-02-23 38.00 38.00 38.00 38.00 0.0M
2023-02-22 39.00 39.00 38.40 38.40 0.0M
2023-02-21 40.40 40.40 40.40 40.40 0.0M
2023-02-20 42.00 42.30 39.90 41.45 0.0M
2023-02-17 42.45 42.45 41.00 42.00 0.0M
2023-02-16 43.00 43.00 41.30 42.75 0.0M
2023-02-15 43.55 43.55 40.80 43.35 0.0M
2023-02-14 42.40 42.40 40.30 42.40 0.0M
2023-02-13 41.00 42.90 41.00 42.40 0.0M
2023-02-10 42.55 42.55 40.80 42.55 0.0M
2023-02-09 39.80 42.90 39.20 42.55 0.0M
2023-02-08 43.00 43.00 41.00 41.25 0.0M
2023-02-07 41.75 43.65 40.10 43.00 0.0M
2023-02-06 39.85 41.80 39.85 41.75 0.0M
2023-02-03 40.25 43.55 39.45 39.85 0.0M
2023-02-02 43.00 43.00 41.50 41.50 0.0M
2023-02-01 43.50 43.50 41.50 41.50 0.0M
2023-01-31 45.95 45.95 43.50 43.50 0.0M
2023-01-30 44.60 46.00 42.55 45.60 0.0M
2023-01-27 44.60 44.60 42.50 44.55 0.0M
2023-01-25 44.60 44.60 43.20 44.60 0.0M
2023-01-24 45.90 47.80 43.65 44.60 0.0M
2023-01-23 44.00 46.30 42.50 45.90 0.0M
2023-01-20 46.35 46.35 44.30 44.35 0.0M
2023-01-19 46.40 46.40 44.40 46.35 0.0M
2023-01-18 45.55 46.95 43.40 46.40 0.0M
2023-01-17 47.00 47.00 45.00 45.55 0.0M
2023-01-16 46.30 47.85 44.00 47.00 0.0M
2023-01-13 46.00 46.75 45.90 46.30 0.0M
2023-01-12 46.50 46.50 42.75 45.00 0.0M
2023-01-11 47.00 47.00 42.80 44.95 0.0M
2023-01-10 44.00 45.80 44.00 45.00 0.0M
2023-01-09 46.60 46.60 43.10 45.90 0.0M
2023-01-06 44.75 44.75 44.75 44.75 0.0M
2023-01-05 42.65 42.65 42.65 42.65 0.0M
2023-01-04 43.00 43.00 40.00 40.65 0.0M
2023-01-03 43.70 43.70 41.70 41.95 0.0M
2023-01-02 44.95 44.95 40.85 43.70 0.0M