Danlaw Technologies India Ltd (DNLW)

DNLW
🏛️ インド →
805.90
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 1,270.00 1,270.00 1,229.10 1,251.90 0.0M
2023-12-28 1,263.95 1,263.95 1,220.20 1,247.10 0.0M
2023-12-27 1,270.00 1,290.00 1,235.00 1,239.15 0.0M
2023-12-26 1,270.50 1,270.50 1,225.00 1,259.05 0.0M
2023-12-22 1,309.70 1,309.70 1,260.05 1,270.50 0.0M
2023-12-21 1,187.00 1,258.45 1,186.00 1,258.45 0.0M
2023-12-20 1,273.50 1,273.50 1,194.00 1,198.55 0.0M
2023-12-19 1,276.50 1,276.50 1,231.00 1,235.95 0.0M
2023-12-18 1,277.30 1,277.30 1,250.00 1,260.30 0.0M
2023-12-15 1,290.00 1,309.00 1,250.00 1,277.30 0.0M
2023-12-14 1,331.10 1,331.10 1,261.10 1,271.20 0.0M
2023-12-13 1,320.00 1,350.00 1,250.00 1,305.00 0.0M
2023-12-12 1,330.00 1,340.00 1,290.25 1,295.35 0.0M
2023-12-11 1,320.00 1,320.00 1,292.00 1,314.65 0.0M
2023-12-08 1,389.95 1,389.95 1,300.00 1,319.10 0.0M
2023-12-07 1,313.00 1,347.00 1,303.00 1,330.00 0.0M
2023-12-06 1,320.75 1,335.90 1,290.00 1,327.45 0.0M
2023-12-05 1,398.00 1,398.00 1,303.15 1,320.75 0.0M
2023-12-04 1,387.00 1,387.00 1,308.00 1,344.60 0.0M
2023-12-01 1,337.45 1,349.70 1,300.00 1,327.25 0.0M
2023-11-30 1,340.35 1,340.35 1,283.10 1,311.20 0.0M
2023-11-29 1,395.00 1,395.00 1,316.10 1,340.35 0.0M
2023-11-28 1,370.00 1,411.00 1,302.25 1,385.35 0.0M
2023-11-24 1,379.85 1,379.85 1,330.00 1,350.00 0.0M
2023-11-23 1,415.50 1,415.50 1,335.00 1,379.85 0.0M
2023-11-22 1,362.15 1,409.00 1,294.05 1,384.10 0.0M
2023-11-21 1,450.00 1,450.00 1,330.00 1,362.15 0.0M
2023-11-20 1,387.45 1,387.45 1,325.00 1,387.45 0.0M
2023-11-17 1,321.40 1,321.40 1,321.40 1,321.40 0.0M
2023-11-16 1,258.50 1,258.50 1,258.50 1,258.50 0.0M
2023-11-15 1,198.60 1,198.60 1,198.60 1,198.60 0.0M
2023-11-13 1,175.00 1,175.00 1,070.00 1,141.55 0.0M
2023-11-12 1,120.70 1,120.70 1,098.00 1,109.90 0.0M
2023-11-10 1,050.00 1,074.95 1,020.00 1,067.35 0.0M
2023-11-09 1,099.95 1,100.00 1,035.00 1,047.85 0.0M
2023-11-08 1,090.00 1,119.00 1,021.00 1,081.30 0.0M
2023-11-07 1,047.45 1,099.80 995.10 1,066.35 0.0M
2023-11-06 1,099.70 1,099.70 1,039.95 1,047.45 0.0M
2023-11-03 1,047.35 1,047.35 1,047.35 1,047.35 0.0M
2023-11-02 975.00 997.50 975.00 997.50 0.0M
2023-11-01 954.95 977.80 939.00 950.00 0.0M
2023-10-31 999.70 1,001.00 923.30 939.20 0.0M
2023-10-30 949.00 972.85 900.00 971.85 0.0M
2023-10-27 819.00 886.75 785.20 884.45 0.0M
2023-10-26 810.00 815.00 762.00 806.15 0.0M
2023-10-25 818.00 818.00 733.35 777.10 0.0M
2023-10-23 855.00 859.70 770.00 776.95 0.0M
2023-10-20 809.00 840.00 802.00 820.10 0.0M
2023-10-19 759.00 811.20 721.35 794.80 0.0M
2023-10-18 749.90 761.00 720.00 752.95 0.0M
2023-10-17 785.00 785.00 740.10 745.50 0.0M
2023-10-16 757.90 789.00 734.15 767.45 0.0M
2023-10-13 784.00 784.00 713.90 737.10 0.0M
2023-10-12 724.95 770.00 717.85 759.50 0.0M
2023-10-11 691.00 747.50 691.00 724.95 0.0M
2023-10-10 644.20 690.00 644.20 679.55 0.0M
2023-10-09 681.55 681.55 642.05 649.20 0.0M
2023-10-06 679.85 691.00 648.20 683.55 0.0M
2023-10-05 646.00 672.50 635.00 660.85 0.0M
2023-10-04 632.60 657.95 622.80 641.85 0.0M
2023-10-03 655.00 665.00 642.00 646.45 0.0M
2023-09-29 668.00 673.00 646.40 663.80 0.0M
2023-09-28 698.00 698.00 655.10 660.80 0.0M
2023-09-27 674.90 680.00 657.00 673.40 0.0M
2023-09-26 660.00 670.00 621.90 654.95 0.0M
2023-09-25 705.75 705.75 639.85 646.60 0.0M
2023-09-22 681.65 699.00 660.10 673.50 0.0M
2023-09-21 715.00 715.00 671.40 681.65 0.0M
2023-09-20 670.00 699.95 660.00 685.25 0.0M
2023-09-18 709.90 723.50 677.00 684.20 0.0M
2023-09-15 739.00 739.10 700.00 709.90 0.0M
2023-09-14 729.00 729.00 700.00 724.60 0.0M
2023-09-13 732.90 732.90 685.00 709.05 0.0M
2023-09-12 750.00 750.05 712.55 720.90 0.0M
2023-09-11 790.00 790.00 741.00 750.05 0.0M
2023-09-08 740.00 789.00 737.70 775.35 0.0M
2023-09-07 770.00 794.90 745.00 752.75 0.0M
2023-09-06 795.00 795.00 770.00 774.75 0.0M
2023-09-05 808.60 819.80 785.00 789.60 0.0M
2023-09-04 778.05 814.90 778.00 808.60 0.0M
2023-09-01 831.00 831.00 781.00 792.90 0.0M
2023-08-31 819.00 819.00 796.00 797.45 0.0M
2023-08-30 824.90 830.00 803.00 803.30 0.0M
2023-08-29 825.00 825.00 790.00 799.40 0.0M
2023-08-28 800.00 815.00 791.00 803.90 0.0M
2023-08-25 810.00 823.00 800.00 802.60 0.0M
2023-08-24 829.80 833.00 790.00 813.85 0.0M
2023-08-23 819.90 837.00 780.10 829.80 0.0M
2023-08-22 815.00 819.95 785.00 797.15 0.0M
2023-08-21 830.00 830.00 790.10 801.50 0.0M
2023-08-18 839.80 840.00 795.00 799.00 0.0M
2023-08-17 867.00 867.00 790.05 819.00 0.0M
2023-08-16 846.00 846.00 770.00 831.40 0.0M
2023-08-14 766.00 806.45 742.00 806.10 0.0M
2023-08-11 799.00 799.00 765.00 768.05 0.0M
2023-08-10 834.00 834.00 790.00 801.25 0.0M
2023-08-09 796.55 796.55 796.55 796.55 0.0M
2023-08-08 738.00 758.65 726.00 758.65 0.0M
2023-08-07 717.00 730.00 692.00 722.55 0.0M
2023-08-04 738.00 747.00 705.00 720.20 0.0M
2023-08-03 725.00 748.80 695.00 712.95 0.0M
2023-08-02 730.00 740.00 720.00 725.10 0.0M
2023-08-01 735.00 737.00 716.00 730.05 0.0M
2023-07-31 749.00 749.00 735.00 735.30 0.0M
2023-07-28 750.00 750.00 740.00 744.85 0.0M
2023-07-27 749.90 779.00 747.00 749.50 0.0M
2023-07-26 760.00 760.00 715.00 746.95 0.0M
2023-07-25 774.00 774.00 708.25 743.50 0.0M
2023-07-24 780.00 780.00 745.00 745.45 0.0M
2023-07-21 785.40 790.00 760.00 780.10 0.0M
2023-07-20 775.00 794.90 755.00 785.40 0.0M
2023-07-19 768.00 768.00 725.00 759.65 0.0M
2023-07-18 785.00 785.00 730.00 741.25 0.0M
2023-07-17 770.00 783.90 750.10 765.95 0.0M
2023-07-14 779.00 780.00 750.00 751.50 0.0M
2023-07-13 709.00 744.55 709.00 744.55 0.0M
2023-07-12 740.00 768.80 695.65 709.10 0.0M
2023-07-11 739.00 748.80 728.00 732.20 0.0M
2023-07-10 749.00 749.00 715.10 738.65 0.0M
2023-07-07 748.00 749.00 702.65 736.90 0.0M
2023-07-06 735.00 745.00 730.00 739.60 0.0M
2023-07-05 740.00 744.95 726.60 735.00 0.0M
2023-07-04 738.40 749.00 720.00 733.25 0.0M
2023-07-03 702.00 739.00 702.00 729.45 0.0M
2023-06-30 698.65 728.00 698.00 714.30 0.0M
2023-06-28 715.00 715.00 685.00 698.65 0.0M
2023-06-27 701.00 714.00 680.15 712.50 0.0M
2023-06-26 696.00 710.00 675.00 699.75 0.0M
2023-06-23 680.10 704.00 675.00 696.10 0.0M
2023-06-22 700.00 710.00 685.10 702.10 0.0M
2023-06-21 675.65 709.40 660.00 698.90 0.0M
2023-06-20 713.95 732.00 670.00 675.65 0.0M
2023-06-19 690.00 711.00 690.00 699.95 0.0M
2023-06-16 700.00 733.90 680.00 701.50 0.0M
2023-06-15 653.00 708.30 641.00 708.30 0.0M
2023-06-14 740.00 745.00 674.60 674.60 0.0M
2023-06-13 706.95 710.10 690.00 710.10 0.0M
2023-06-12 670.00 676.30 666.00 676.30 0.0M
2023-06-09 618.00 644.10 600.00 644.10 0.0M
2023-06-08 570.10 619.70 566.60 613.45 0.0M
2023-06-07 590.00 599.80 568.00 596.25 0.0M
2023-06-06 581.95 603.00 564.10 575.55 0.0M
2023-06-05 574.90 583.85 559.00 583.60 0.0M
2023-06-02 569.95 570.00 552.25 556.05 0.0M
2023-06-01 570.00 574.80 553.00 561.80 0.0M
2023-05-31 575.50 575.50 541.20 563.75 0.0M
2023-05-30 579.95 588.00 548.00 557.75 0.0M
2023-05-29 589.00 589.00 544.05 565.15 0.0M
2023-05-26 569.90 588.00 562.10 572.65 0.0M
2023-05-25 594.80 594.80 553.30 561.00 0.0M
2023-05-24 598.00 598.00 566.15 572.65 0.0M
2023-05-23 545.00 569.55 530.00 569.55 0.0M
2023-05-22 568.85 570.00 539.65 542.45 0.0M
2023-05-19 582.95 590.00 553.30 558.65 0.0M
2023-05-18 613.00 613.00 570.00 573.40 0.0M
2023-05-17 562.00 599.75 560.00 594.05 0.0M
2023-05-16 566.55 583.30 540.10 573.65 0.0M
2023-05-15 574.55 587.00 559.00 566.55 0.0M
2023-05-12 567.70 588.95 550.10 574.55 0.0M
2023-05-11 587.00 587.00 556.05 567.70 0.0M
2023-05-10 581.40 581.40 565.60 574.95 0.0M
2023-05-09 553.75 553.75 547.00 553.75 0.0M
2023-05-08 497.00 527.40 497.00 527.40 0.0M
2023-05-05 534.95 537.95 498.00 502.30 0.0M
2023-05-04 511.00 516.70 472.70 516.60 0.0M
2023-05-03 477.90 495.30 461.40 492.10 0.0M
2023-05-02 475.55 490.00 463.20 471.75 0.0M
2023-04-28 479.50 487.00 470.00 478.90 0.0M
2023-04-27 486.00 497.00 472.20 479.50 0.0M
2023-04-26 515.00 524.65 482.75 484.45 0.0M
2023-04-25 531.00 548.70 500.30 508.15 0.0M
2023-04-24 524.35 524.35 506.10 524.35 0.0M
2023-04-21 496.95 499.40 481.70 499.40 0.0M
2023-04-20 455.00 475.65 445.00 475.65 0.0M
2023-04-19 461.95 461.95 446.00 453.00 0.0M
2023-04-18 450.00 465.00 448.00 461.40 0.0M
2023-04-17 449.75 461.00 435.00 452.75 0.0M
2023-04-13 438.90 451.00 435.10 441.05 0.0M
2023-04-12 432.80 458.70 432.80 436.15 0.0M
2023-04-11 445.20 453.00 427.20 439.40 0.0M
2023-04-10 453.00 453.70 430.00 443.60 0.0M
2023-04-06 462.50 473.40 432.00 434.95 0.0M
2023-04-05 459.90 461.90 440.50 454.25 0.0M
2023-04-03 452.00 464.00 429.10 444.30 0.0M
2023-03-31 436.90 458.70 436.90 443.00 0.0M
2023-03-29 450.00 463.80 433.20 436.90 0.0M
2023-03-28 417.25 452.40 412.10 451.30 0.0M
2023-03-27 469.95 469.95 430.85 430.90 0.0M
2023-03-24 439.00 475.90 439.00 453.50 0.0M
2023-03-23 480.00 483.75 452.85 456.35 0.0M
2023-03-22 514.85 514.85 471.30 476.65 0.0M
2023-03-21 495.40 495.40 457.30 495.20 0.0M
2023-03-20 471.85 471.85 471.85 471.85 0.0M
2023-03-17 439.00 449.40 428.20 449.40 0.0M
2023-03-16 451.00 458.80 428.00 428.00 0.0M
2023-03-15 488.00 495.15 448.05 450.50 0.0M
2023-03-14 455.15 478.00 451.50 471.60 0.0M
2023-03-13 437.90 457.90 420.00 446.20 0.0M
2023-03-10 378.00 418.20 371.00 418.20 0.0M
2023-03-09 392.95 396.80 377.00 380.20 0.0M
2023-03-08 363.10 398.70 363.10 382.85 0.0M
2023-03-06 379.90 392.00 363.80 367.90 0.0M
2023-03-03 388.00 403.95 383.05 389.05 0.0M
2023-03-02 380.00 391.90 370.00 380.35 0.0M
2023-03-01 416.85 418.45 386.50 390.95 0.0M
2023-02-28 411.00 418.95 395.05 408.85 0.0M
2023-02-27 431.00 431.00 391.05 402.95 0.0M
2023-02-24 454.00 470.00 416.00 420.95 0.0M
2023-02-23 421.25 467.00 405.00 445.70 0.0M
2023-02-22 430.90 454.40 390.00 403.90 0.0M
2023-02-21 372.50 430.55 372.00 427.75 0.1M
2023-02-20 344.60 368.45 341.75 358.80 0.0M
2023-02-17 348.95 349.00 337.05 341.75 0.0M
2023-02-16 338.00 354.60 310.05 345.25 0.0M
2023-02-15 336.00 349.75 315.15 331.05 0.1M
2023-02-14 268.00 320.20 261.60 320.20 0.1M
2023-02-13 252.55 276.00 252.55 266.85 0.0M
2023-02-10 257.70 260.00 253.05 259.35 0.0M
2023-02-09 267.90 267.90 240.20 254.50 0.0M
2023-02-08 255.05 261.55 251.55 257.90 0.0M
2023-02-07 261.75 264.80 248.20 251.25 0.0M
2023-02-06 270.90 270.90 250.00 259.10 0.0M
2023-02-03 269.00 278.00 253.70 262.80 0.0M
2023-02-02 284.95 284.95 266.50 275.05 0.0M
2023-02-01 276.10 287.00 267.15 274.85 0.0M
2023-01-31 269.15 288.95 269.15 284.00 0.0M
2023-01-30 282.00 285.00 266.00 274.60 0.0M
2023-01-27 289.95 289.95 262.25 280.45 0.0M
2023-01-25 284.45 286.00 267.00 281.35 0.0M
2023-01-24 290.00 290.00 270.25 280.05 0.0M
2023-01-23 297.00 297.00 264.00 276.10 0.0M
2023-01-20 253.00 293.85 250.00 288.35 0.0M
2023-01-19 252.00 253.00 245.05 251.55 0.0M
2023-01-18 240.00 252.00 240.00 248.25 0.0M
2023-01-17 238.00 254.65 228.25 248.25 0.0M
2023-01-16 228.00 235.00 226.00 233.95 0.0M
2023-01-13 227.25 233.80 222.20 226.95 0.0M
2023-01-12 233.20 235.00 226.50 227.20 0.0M
2023-01-11 232.00 236.75 232.00 233.10 0.0M
2023-01-10 242.70 242.75 231.00 232.25 0.0M
2023-01-09 235.05 241.80 235.00 237.80 0.0M
2023-01-06 238.00 243.00 233.55 234.05 0.0M
2023-01-05 233.50 240.95 233.50 235.00 0.0M
2023-01-04 239.00 244.65 235.05 243.95 0.0M
2023-01-03 242.90 242.95 233.65 241.00 0.0M
2023-01-02 233.90 244.90 230.00 236.60 0.0M