Compucom Software Ltd

CMPU
🏛️ インド →
18.68
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
2022-12-30 20.10 20.50 20.05 20.15 0.0M
2022-12-29 19.65 20.25 19.65 20.10 0.0M
2022-12-28 20.50 20.50 19.45 20.10 0.0M
2022-12-27 20.00 20.30 19.75 20.15 0.0M
2022-12-26 15.00 20.00 15.00 19.65 0.0M
2022-12-23 20.40 20.45 17.00 17.80 0.0M
2022-12-22 21.75 21.75 20.00 20.35 0.0M
2022-12-21 22.60 22.60 21.30 21.55 0.0M
2022-12-20 21.10 22.55 21.10 22.35 0.0M
2022-12-19 21.55 21.70 20.80 21.50 0.0M
2022-12-16 21.50 21.85 21.30 21.80 0.0M
2022-12-15 22.00 22.00 21.25 21.70 0.0M
2022-12-14 21.80 21.85 21.40 21.65 0.0M
2022-12-13 21.75 21.85 21.45 21.75 0.0M
2022-12-12 21.65 21.90 21.00 21.75 0.0M
2022-12-09 22.00 22.15 21.45 21.70 0.0M
2022-12-08 21.70 22.50 21.60 21.85 0.0M
2022-12-07 21.50 22.20 21.50 21.70 0.0M
2022-12-06 21.90 22.25 21.60 21.90 0.0M
2022-12-05 21.60 22.70 21.30 21.95 0.0M
2022-12-02 21.85 22.20 21.85 21.90 0.0M
2022-12-01 21.90 22.20 21.80 22.05 0.0M
2022-11-30 22.05 22.15 21.70 21.85 0.0M
2022-11-29 21.85 22.50 21.85 22.05 0.0M
2022-11-28 21.60 22.00 21.50 21.70 0.0M
2022-11-25 20.50 22.35 20.35 21.60 0.0M
2022-11-24 20.30 20.80 20.30 20.75 0.0M
2022-11-23 21.10 21.35 20.40 20.65 0.0M
2022-11-22 20.80 21.25 20.80 21.10 0.0M
2022-11-21 21.20 21.65 20.85 21.00 0.0M
2022-11-18 22.90 22.90 21.10 21.45 0.0M
2022-11-17 21.50 21.90 21.35 21.55 0.0M
2022-11-16 22.50 22.50 21.65 21.90 0.0M
2022-11-15 22.50 22.50 21.10 21.50 0.1M
2022-11-14 22.05 22.60 22.05 22.20 0.0M
2022-11-11 22.65 22.75 22.00 22.30 0.0M
2022-11-10 22.10 22.70 21.95 22.25 0.0M
2022-11-09 21.85 22.95 21.85 22.50 0.0M
2022-11-07 22.10 22.50 22.10 22.35 0.0M
2022-11-04 22.50 22.50 22.05 22.10 0.0M
2022-11-03 21.95 22.35 21.95 22.25 0.0M
2022-11-02 22.45 22.50 22.00 22.15 0.0M
2022-11-01 22.35 22.70 22.00 22.10 0.0M
2022-10-31 22.50 22.50 21.85 22.35 0.0M
2022-10-28 22.05 22.55 21.95 22.35 0.0M
2022-10-27 22.05 22.60 22.05 22.25 0.0M
2022-10-25 22.50 22.95 22.25 22.40 0.0M
2022-10-24 21.90 22.60 21.90 22.50 0.0M
2022-10-21 22.20 22.45 21.75 21.80 0.0M
2022-10-20 22.30 22.85 21.60 21.85 0.0M
2022-10-19 22.95 23.55 22.55 22.55 0.0M
2022-10-18 22.60 23.15 22.60 23.05 0.0M
2022-10-17 22.75 23.25 22.70 22.85 0.0M
2022-10-14 23.15 23.15 22.40 22.75 0.0M
2022-10-13 23.20 23.20 22.00 22.55 0.0M
2022-10-12 22.90 22.90 22.25 22.30 0.0M
2022-10-11 22.00 22.75 22.00 22.15 0.0M
2022-10-10 21.60 22.80 21.60 22.35 0.0M
2022-10-07 22.55 22.95 22.55 22.75 0.0M
2022-10-06 22.60 23.05 22.60 23.00 0.0M
2022-10-04 23.40 23.40 22.50 22.60 0.0M
2022-10-03 22.45 22.80 22.15 22.25 0.0M
2022-09-30 22.10 23.00 22.05 22.45 0.0M
2022-09-29 22.25 23.30 22.25 22.55 0.0M
2022-09-28 22.35 23.35 22.15 22.95 0.0M
2022-09-27 21.60 23.00 21.45 22.75 0.0M
2022-09-26 23.40 23.40 21.55 21.70 0.0M
2022-09-23 23.60 24.05 23.20 23.30 0.0M
2022-09-22 24.00 24.20 23.70 23.80 0.0M
2022-09-21 23.80 24.60 23.65 24.35 0.0M
2022-09-20 23.95 24.70 23.80 23.90 0.0M
2022-09-19 23.95 24.30 23.20 23.95 0.0M
2022-09-16 23.55 24.25 23.55 23.60 0.0M
2022-09-15 23.90 24.45 23.45 23.95 0.0M
2022-09-14 24.20 24.80 24.00 24.20 0.0M
2022-09-13 25.25 25.35 24.55 24.85 0.0M
2022-09-12 25.10 26.75 25.10 25.25 0.1M
2022-09-09 25.00 25.50 24.80 25.25 0.0M
2022-09-08 26.00 26.00 25.00 25.30 0.0M
2022-09-07 24.00 25.85 23.75 25.30 0.1M
2022-09-06 24.05 24.70 23.75 24.00 0.0M
2022-09-05 25.10 25.50 24.25 24.60 0.1M
2022-09-02 26.60 26.95 25.00 25.10 0.1M
2022-09-01 22.40 27.95 22.40 25.55 0.3M
2022-08-30 22.80 23.90 22.80 23.30 0.0M
2022-08-29 23.20 24.15 22.05 23.60 0.0M
2022-08-26 23.50 23.95 22.85 23.25 0.0M
2022-08-25 23.65 23.75 23.15 23.25 0.0M
2022-08-24 23.00 24.00 23.00 23.25 0.0M
2022-08-23 22.90 24.55 22.10 23.50 0.1M
2022-08-22 22.55 22.75 22.05 22.30 0.0M
2022-08-19 23.30 23.30 22.40 22.65 0.0M
2022-08-18 23.25 23.35 22.50 22.75 0.0M
2022-08-17 22.70 23.50 22.55 23.15 0.0M
2022-08-16 24.40 24.40 22.80 23.05 0.0M
2022-08-12 23.15 24.35 22.70 22.95 0.0M
2022-08-11 24.00 24.70 23.00 23.35 0.0M
2022-08-10 25.80 25.90 23.55 23.70 0.1M
2022-08-08 21.30 25.25 21.05 25.25 0.1M
2022-08-05 21.45 21.45 20.60 21.05 0.0M
2022-08-04 21.50 21.50 20.80 21.00 0.0M
2022-08-03 21.95 21.95 20.95 21.10 0.0M
2022-08-02 21.95 21.95 21.20 21.55 0.0M
2022-08-01 21.95 22.25 21.05 21.85 0.1M
2022-07-29 22.00 22.10 21.55 21.80 0.0M
2022-07-28 21.70 22.20 21.60 21.75 0.0M
2022-07-27 22.20 22.45 21.45 21.70 0.0M
2022-07-26 22.20 22.60 21.80 22.15 0.0M
2022-07-25 24.55 24.55 21.45 22.05 0.0M
2022-07-22 24.30 24.80 23.70 23.95 0.0M
2022-07-21 22.80 24.60 22.80 24.05 0.0M
2022-07-20 22.75 23.60 22.75 22.85 0.0M
2022-07-19 24.90 24.90 22.95 23.10 0.0M
2022-07-18 23.60 23.60 22.90 23.20 0.0M
2022-07-15 23.00 23.50 22.40 23.15 0.0M
2022-07-14 23.90 24.10 22.60 23.05 0.0M
2022-07-13 23.10 24.10 22.90 23.60 0.0M
2022-07-12 22.70 23.00 22.60 22.90 0.0M
2022-07-11 23.00 23.15 22.50 22.85 0.0M
2022-07-08 23.65 23.65 22.55 23.00 0.0M
2022-07-07 23.20 23.30 22.55 22.75 0.0M
2022-07-06 23.90 23.90 22.65 22.80 0.0M
2022-07-05 23.60 23.75 22.90 23.05 0.0M
2022-07-04 23.05 23.85 23.05 23.30 0.0M
2022-07-01 25.20 25.20 22.25 23.50 0.1M
2022-06-30 23.30 25.65 23.30 24.35 0.1M
2022-06-29 24.20 24.30 22.95 23.10 0.0M
2022-06-28 22.75 24.45 22.75 23.75 0.0M
2022-06-27 25.00 25.40 23.70 23.95 0.1M
2022-06-24 26.10 26.10 24.15 24.55 0.0M
2022-06-23 24.20 26.00 24.20 24.50 0.0M
2022-06-22 27.45 27.45 24.20 24.80 0.0M
2022-06-21 27.70 28.75 25.75 26.25 0.2M
2022-06-20 22.50 27.00 22.50 26.15 0.3M
2022-06-17 23.00 23.45 22.00 22.50 0.0M
2022-06-16 27.65 27.65 23.20 23.45 0.3M
2022-06-15 30.60 32.70 27.35 27.70 0.8M
2022-06-14 25.00 28.05 24.15 28.05 0.5M
2022-06-13 19.00 23.40 18.50 23.40 0.2M
2022-06-10 21.00 21.65 18.20 19.50 0.0M
2022-06-09 20.00 22.40 20.00 21.70 0.0M
2022-06-08 22.25 22.60 21.90 22.00 0.0M
2022-06-07 22.40 22.45 21.90 22.25 0.0M
2022-06-06 22.70 22.80 22.20 22.35 0.0M
2022-06-03 22.00 23.00 22.00 22.35 0.0M
2022-06-02 22.10 22.50 21.65 22.05 0.0M
2022-06-01 22.60 22.85 22.00 22.05 0.0M
2022-05-31 22.95 22.95 22.25 22.25 0.0M
2022-05-30 23.30 23.30 22.25 22.40 0.0M
2022-05-27 23.60 23.60 21.55 22.35 0.0M
2022-05-26 22.30 23.10 21.35 22.85 0.1M
2022-05-25 22.00 23.80 22.00 22.30 0.0M
2022-05-24 24.25 24.80 22.40 22.60 0.0M
2022-05-23 23.00 24.25 22.40 24.25 0.1M
2022-05-20 22.45 23.00 21.85 22.05 0.0M
2022-05-19 22.00 22.60 21.60 21.80 0.0M
2022-05-18 24.35 24.35 22.30 23.05 0.0M
2022-05-17 22.90 23.60 22.20 22.85 0.0M
2022-05-16 21.05 22.85 21.05 21.80 0.0M
2022-05-13 19.65 20.95 19.65 20.95 0.0M
2022-05-12 19.95 19.95 18.15 19.05 0.0M
2022-05-11 22.20 22.20 19.40 19.65 0.0M
2022-05-10 21.95 21.95 20.65 20.80 0.0M
2022-05-09 22.05 22.05 21.00 21.85 0.0M
2022-05-06 22.10 22.70 21.55 22.15 0.0M
2022-05-05 23.40 24.00 22.90 23.05 0.0M
2022-05-04 24.00 24.05 22.60 23.25 0.0M
2022-05-02 23.00 23.85 22.95 23.45 0.0M
2022-04-29 24.50 24.50 23.05 23.35 0.0M
2022-04-28 25.25 25.25 23.15 23.65 0.1M
2022-04-27 24.30 25.25 24.00 24.35 0.0M
2022-04-26 27.50 27.50 25.00 25.15 0.1M
2022-04-25 27.95 28.65 25.15 26.20 0.1M
2022-04-22 27.70 27.70 25.95 27.70 0.0M
2022-04-21 23.70 25.20 23.25 25.20 0.0M
2022-04-20 23.00 23.70 22.65 22.95 0.0M
2022-04-19 23.55 23.70 23.00 23.05 0.0M
2022-04-18 24.40 24.40 23.15 23.50 0.0M
2022-04-13 24.30 24.40 23.85 23.95 0.0M
2022-04-12 24.85 24.85 23.50 23.85 0.0M
2022-04-11 25.20 25.20 24.00 24.10 0.0M
2022-04-08 24.60 25.05 24.35 24.40 0.0M
2022-04-07 23.75 25.40 23.75 24.20 0.1M
2022-04-06 23.55 24.55 23.25 24.25 0.0M
2022-04-05 25.50 25.50 24.00 24.45 0.1M
2022-04-04 24.35 24.35 24.35 24.35 0.0M
2022-04-01 22.35 23.20 22.05 23.20 0.0M
2022-03-31 22.80 22.80 21.80 22.10 0.0M
2022-03-30 22.55 22.90 21.95 22.40 0.0M
2022-03-29 22.15 23.50 21.95 22.35 0.0M
2022-03-28 23.05 23.65 22.75 23.00 0.0M
2022-03-25 24.55 24.55 23.45 23.90 0.0M
2022-03-24 23.20 24.35 22.30 24.35 0.0M
2022-03-23 23.40 24.00 22.40 23.20 0.0M
2022-03-22 23.00 23.80 22.80 23.05 0.0M
2022-03-21 24.10 25.40 23.90 23.90 0.0M
2022-03-17 25.05 26.40 24.45 25.15 0.0M
2022-03-16 25.55 26.10 24.75 25.25 0.0M
2022-03-15 26.15 26.90 24.85 26.05 0.0M
2022-03-14 26.15 26.15 25.25 26.10 0.1M
2022-03-11 24.00 25.05 23.95 24.95 0.0M
2022-03-10 23.75 24.00 22.55 23.90 0.1M
2022-03-09 22.90 23.15 22.10 22.90 0.0M
2022-03-08 21.20 22.40 21.10 22.15 0.0M
2022-03-07 22.15 22.50 22.05 22.10 0.0M
2022-03-04 23.45 24.00 22.05 23.20 0.0M
2022-03-03 22.05 23.80 22.05 23.20 0.0M
2022-03-02 22.65 23.40 22.60 22.75 0.0M
2022-02-28 23.40 24.45 22.15 23.75 0.0M
2022-02-25 21.50 23.35 21.50 23.30 0.0M
2022-02-24 23.40 23.40 22.25 22.25 0.0M
2022-02-23 22.00 23.40 21.50 23.40 0.0M
2022-02-22 22.10 23.00 22.10 22.30 0.0M
2022-02-21 24.45 24.45 23.25 23.25 0.0M
2022-02-18 24.10 25.50 24.10 24.45 0.0M
2022-02-17 27.30 27.30 25.30 25.30 0.1M
2022-02-16 26.20 28.90 26.20 26.60 0.1M
2022-02-15 27.55 27.55 27.55 27.55 0.0M
2022-02-14 29.00 29.00 29.00 29.00 0.0M
2022-02-11 33.70 33.70 30.50 30.50 0.1M
2022-02-10 32.10 32.10 32.10 32.10 0.0M
2022-02-09 30.60 30.60 30.60 30.60 0.0M
2022-02-08 29.15 29.15 29.15 29.15 0.0M
2022-02-07 27.80 27.80 26.50 27.80 0.0M
2022-02-04 26.50 26.50 26.00 26.50 0.0M
2022-02-03 25.25 25.25 25.25 25.25 0.0M
2022-02-02 22.55 24.05 22.55 24.05 0.0M
2022-02-01 24.00 24.00 22.85 22.95 0.1M
2022-01-31 24.10 25.95 24.05 24.05 0.1M
2022-01-28 25.15 26.90 25.15 25.30 0.1M
2022-01-27 26.45 26.45 26.45 26.45 0.0M
2022-01-25 26.25 28.95 26.25 27.80 0.1M
2022-01-24 27.60 27.60 27.60 27.60 0.0M
2022-01-21 32.00 32.00 29.00 29.05 0.3M
2022-01-20 27.60 30.50 27.60 30.50 0.2M
2022-01-19 29.05 29.05 29.05 29.05 0.0M
2022-01-18 30.55 30.55 30.55 30.55 0.0M
2022-01-17 32.15 32.15 32.15 32.15 0.1M
2022-01-14 33.80 33.80 33.80 33.80 0.0M
2022-01-13 35.55 35.55 35.55 35.55 0.0M
2022-01-12 41.30 41.30 37.40 37.40 0.6M
2022-01-11 39.35 39.35 39.35 39.35 0.1M
2022-01-10 37.50 37.50 37.50 37.50 0.0M
2022-01-07 35.75 35.75 35.75 35.75 0.1M
2022-01-06 33.80 34.05 32.45 34.05 0.2M
2022-01-05 32.45 32.45 32.45 32.45 0.1M
2022-01-04 30.95 30.95 29.50 30.95 0.4M
2022-01-03 29.45 29.50 29.15 29.50 0.1M