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
2025-09-26 40.10 42.99 40.10 42.51 0.0M
2025-09-25 46.40 46.40 42.00 42.02 0.0M
2025-09-24 42.85 44.90 42.79 44.21 0.0M
2025-09-23 41.40 42.85 39.50 42.85 0.0M
2025-09-22 41.00 41.00 41.00 41.00 0.0M
2025-09-19 42.50 44.00 40.55 40.68 0.0M
2025-09-18 40.41 42.43 40.41 42.43 0.0M
2025-09-17 42.49 44.60 40.37 40.41 0.0M
2025-09-16 41.60 42.50 41.60 42.49 0.0M
2025-09-15 40.64 42.00 40.64 41.60 0.0M
2025-09-12 40.11 43.00 40.11 40.64 0.0M
2025-09-11 42.25 42.25 42.00 42.18 0.0M
2025-09-10 42.50 42.50 40.90 40.99 0.0M
2025-09-09 42.78 44.00 40.66 43.05 0.0M
2025-09-08 43.21 43.21 40.85 42.79 0.0M
2025-09-05 42.79 44.05 42.79 43.00 0.0M
2025-09-04 39.18 43.20 39.18 42.79 0.0M
2025-09-03 44.99 44.99 41.22 41.24 0.0M
2025-09-02 43.83 43.83 39.77 43.38 0.0M
2025-09-01 41.75 41.75 38.13 41.75 0.0M
2025-08-29 39.01 39.77 38.98 39.77 0.0M
2025-08-28 39.78 39.78 39.77 39.77 0.0M
2025-08-26 40.58 40.58 40.58 40.58 0.0M
2025-08-25 42.22 42.22 41.40 41.40 0.0M
2025-08-22 42.04 42.04 41.20 41.40 0.0M
2025-08-21 42.05 42.05 41.21 42.04 0.0M
2025-08-20 43.05 43.05 42.05 42.05 0.0M
2025-08-19 42.21 42.21 42.21 42.21 0.0M
2025-08-18 42.60 43.07 42.60 43.07 0.0M
2025-08-14 44.16 44.16 43.28 43.28 0.0M
2025-08-13 44.16 44.16 44.16 44.16 0.0M
2025-08-12 44.16 44.16 44.16 44.16 0.0M
2025-08-11 43.95 44.16 43.95 44.16 0.0M
2025-08-08 43.94 43.95 43.94 43.95 0.0M
2025-08-07 44.38 44.38 44.16 44.16 0.0M
2025-08-06 45.28 45.28 44.38 44.38 0.0M
2025-08-05 45.28 45.28 45.28 45.28 0.0M
2025-08-04 42.70 44.40 42.70 44.40 0.0M
2025-08-01 43.53 43.53 43.53 43.53 0.0M
2025-07-31 44.41 44.41 44.41 44.41 0.0M
2025-07-30 45.31 45.31 45.31 45.31 0.0M
2025-07-29 46.23 46.23 46.23 46.23 0.0M
2025-07-28 47.17 47.17 47.17 47.17 0.0M
2025-07-25 48.13 48.13 48.13 48.13 0.0M
2025-07-24 49.11 49.11 49.11 49.11 0.0M
2025-07-23 50.11 50.11 50.11 50.11 0.0M
2025-07-22 56.51 56.51 51.13 51.13 0.0M
2025-07-21 53.82 53.82 53.82 53.82 0.0M
2025-07-18 50.95 51.26 50.95 51.26 0.0M
2025-07-17 48.75 48.82 48.68 48.82 0.0M
2025-07-16 46.50 46.50 46.50 46.50 0.0M
2025-07-15 44.29 44.29 44.29 44.29 0.0M
2025-07-14 42.19 42.19 42.19 42.19 0.0M
2025-07-11 40.19 40.19 40.19 40.19 0.0M
2025-07-10 37.87 39.41 37.87 39.41 0.0M
2025-07-09 38.64 38.64 38.64 38.64 0.0M
2025-07-08 39.42 39.42 39.42 39.42 0.0M
2025-07-07 41.04 41.04 40.22 40.22 0.0M
2025-07-04 41.04 41.04 41.04 41.04 0.0M
2025-07-03 41.87 41.87 41.87 41.87 0.0M
2025-07-02 42.71 42.72 42.71 42.72 0.0M
2025-07-01 43.58 43.58 43.58 43.58 0.0M
2025-06-30 44.46 44.46 44.46 44.46 0.0M
2025-06-27 45.36 45.36 45.36 45.36 0.0M
2025-06-26 46.28 46.28 46.28 46.28 0.0M
2025-06-25 47.22 47.22 47.22 47.22 0.0M
2025-06-24 48.18 48.18 48.18 48.18 0.0M
2025-06-23 49.16 49.16 49.16 49.16 0.0M
2025-06-20 50.16 50.16 50.16 50.16 0.0M
2025-06-19 51.18 51.18 51.18 51.18 0.0M
2025-06-18 52.22 52.22 52.22 52.22 0.0M
2025-06-17 53.28 53.28 53.28 53.28 0.0M
2025-06-16 54.36 54.36 54.36 54.36 0.0M
2025-06-13 55.46 55.46 55.46 55.46 0.0M
2025-06-12 56.59 56.59 56.59 56.59 0.0M
2025-06-11 57.74 57.74 57.74 57.74 0.0M
2025-06-10 58.91 58.91 58.91 58.91 0.0M
2025-06-09 60.11 60.11 60.11 60.11 0.0M
2025-06-06 61.33 61.33 61.33 61.33 0.0M
2025-06-05 62.58 62.58 62.58 62.58 0.0M
2025-06-04 63.85 63.85 63.85 63.85 0.0M
2025-06-03 65.19 65.89 61.75 65.15 0.0M
2025-06-02 63.90 64.99 60.00 64.38 0.0M
2025-05-30 61.40 63.00 61.40 62.80 0.0M
2025-05-29 63.29 63.29 61.40 62.74 0.0M
2025-05-28 62.80 62.80 61.00 62.05 0.0M
2025-05-27 61.00 62.80 60.00 62.80 0.0M
2025-05-26 57.00 60.00 57.00 60.00 0.0M
2025-05-23 57.00 59.20 57.00 58.99 0.0M
2025-05-22 54.15 56.84 54.15 56.84 0.0M
2025-05-21 55.86 56.43 54.15 54.15 0.0M
2025-05-20 60.15 60.15 56.00 57.00 0.0M
2025-05-19 60.10 60.10 57.50 57.50 0.0M
2025-05-16 57.75 58.00 57.75 58.00 0.0M
2025-05-15 59.00 59.00 57.50 57.50 0.0M
2025-05-14 58.00 59.00 56.30 59.00 0.0M
2025-05-13 56.40 56.40 56.24 56.30 0.0M
2025-05-12 54.00 54.62 52.00 53.79 0.0M
2025-05-09 54.00 54.38 52.00 52.02 0.0M
2025-05-08 53.86 55.25 52.80 54.38 0.0M
2025-05-07 50.63 53.00 50.63 52.80 0.0M
2025-05-06 50.00 50.63 48.22 50.63 0.0M
2025-05-05 49.49 49.49 48.00 48.22 0.0M
2025-05-02 54.00 54.00 49.46 49.49 0.0M
2025-04-30 53.96 53.96 51.56 52.06 0.0M
2025-04-29 56.52 56.80 53.96 54.27 0.0M
2025-04-28 57.08 57.08 54.23 56.80 0.0M
2025-04-25 57.01 59.00 57.01 57.08 0.0M
2025-04-24 63.47 63.47 60.01 60.01 0.0M
2025-04-23 62.45 63.73 58.17 63.16 0.0M
2025-04-22 61.35 61.35 60.20 61.23 0.0M
2025-04-21 58.43 58.43 58.20 58.43 0.0M
2025-04-17 55.65 55.65 55.65 55.65 0.0M
2025-04-16 53.00 53.00 53.00 53.00 0.0M
2025-04-15 48.08 50.48 45.68 50.48 0.0M
2025-04-11 48.08 48.08 48.08 48.08 0.0M
2025-04-09 50.61 50.61 50.61 50.61 0.0M
2025-04-08 53.27 53.27 53.27 53.27 0.0M
2025-04-07 56.07 56.07 56.07 56.07 0.0M
2025-04-04 59.02 59.02 59.02 59.02 0.0M
2025-04-03 62.12 62.12 62.12 62.12 0.0M
2025-04-02 65.38 65.38 65.38 65.38 0.0M
2025-04-01 68.82 68.82 68.82 68.82 0.0M
2025-03-28 72.44 72.44 72.44 72.44 0.0M
2025-03-27 76.25 76.25 76.25 76.25 0.0M
2025-03-26 88.70 88.70 80.26 80.26 0.0M
2025-03-25 84.48 84.48 84.48 84.48 0.0M
2025-03-24 80.46 80.46 80.46 80.46 0.0M
2025-03-21 76.63 76.63 76.63 76.63 0.0M
2025-03-20 72.99 72.99 72.99 72.99 0.0M
2025-03-19 69.00 69.52 62.90 69.52 0.0M
2025-03-18 66.21 66.21 64.30 66.21 0.0M
2025-03-17 63.06 63.06 63.00 63.06 0.0M
2025-03-13 60.00 60.06 60.00 60.06 0.0M
2025-03-12 57.00 57.20 57.00 57.20 0.0M
2025-03-11 54.48 54.48 54.48 54.48 0.0M
2025-03-10 51.80 51.89 51.80 51.89 0.0M
2025-03-07 48.11 50.51 46.00 49.42 0.0M
2025-03-06 48.00 48.11 43.53 48.11 0.0M
2025-03-05 45.82 45.82 45.82 45.82 0.0M
2025-03-04 43.64 43.64 43.64 43.64 0.0M
2025-02-28 47.10 47.10 45.93 45.93 0.0M
2025-02-27 48.82 48.82 44.18 47.10 0.0M
2025-02-25 47.00 47.00 43.00 46.50 0.0M
2025-02-24 44.77 44.77 42.12 44.77 0.0M
2025-02-21 42.50 44.67 42.50 42.64 0.0M
2025-02-20 42.50 42.60 42.50 42.55 0.0M
2025-02-19 44.95 44.95 42.00 44.10 0.0M
2025-02-18 45.08 45.08 43.70 43.70 0.0M
2025-02-17 47.80 47.80 46.00 46.00 0.0M
2025-02-14 46.76 46.76 46.76 46.76 0.0M
2025-02-13 50.80 50.90 49.21 49.22 0.0M
2025-02-12 53.16 53.16 51.80 51.80 0.0M
2025-02-11 53.99 54.00 52.90 52.90 0.0M
2025-02-10 54.80 54.80 52.06 54.00 0.0M
2025-02-07 55.10 55.10 54.80 54.80 0.0M
2025-02-06 59.80 59.80 55.10 55.24 0.0M
2025-02-05 57.00 59.00 55.00 57.93 0.0M
2025-02-04 55.60 57.00 55.60 57.00 0.0M
2025-02-03 54.50 54.51 54.50 54.51 0.0M
2025-02-01 56.90 56.90 56.00 56.01 0.0M
2025-01-31 57.93 57.93 57.93 57.93 0.0M
2025-01-30 57.93 57.93 57.93 57.93 0.0M
2025-01-29 58.43 58.43 54.15 56.51 0.0M
2025-01-28 60.00 60.00 54.87 57.00 0.0M
2025-01-27 56.15 57.75 56.15 57.75 0.0M
2025-01-24 55.00 55.00 52.07 55.00 0.0M
2025-01-23 53.43 55.99 51.00 53.08 0.0M
2025-01-22 53.41 57.20 53.41 53.41 0.0M
2025-01-21 55.50 55.54 54.50 54.50 0.0M
2025-01-20 54.00 55.00 52.90 52.90 0.0M
2025-01-17 53.26 54.00 53.26 54.00 0.0M
2025-01-16 52.05 53.26 50.55 53.26 0.0M
2025-01-15 51.54 53.20 51.54 53.20 0.0M
2025-01-14 59.70 59.70 54.12 54.25 0.0M
2025-01-13 61.15 62.50 56.96 56.96 0.0M
2025-01-10 63.00 64.00 59.95 59.95 0.0M
2025-01-09 61.00 63.10 61.00 63.10 0.0M
2025-01-08 66.50 66.50 64.00 64.21 0.0M
2025-01-07 67.99 67.99 65.00 66.50 0.0M
2025-01-06 67.99 67.99 62.23 66.80 0.0M
2025-01-03 66.64 70.21 64.60 65.02 0.0M
2025-01-02 71.49 71.49 68.00 68.00 0.0M
2025-01-01 69.76 72.00 67.03 71.49 0.0M