Dhani Services Ltd (DHAE)

DHAE
🏛️ インド →
61.13
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
2021-12-31 157.50 169.90 157.00 165.60 3.5M
2021-12-30 150.00 161.60 149.75 156.50 3.4M
2021-12-29 149.70 152.70 148.65 150.30 0.9M
2021-12-28 153.00 155.05 149.00 149.85 1.1M
2021-12-27 154.90 155.00 150.45 151.80 1.0M
2021-12-24 161.40 161.60 156.00 156.55 1.2M
2021-12-23 153.60 164.35 153.45 162.75 3.8M
2021-12-22 148.75 153.70 146.90 152.20 1.5M
2021-12-21 145.40 152.40 145.40 147.05 1.8M
2021-12-20 153.00 153.00 139.20 144.10 3.2M
2021-12-17 167.00 167.95 151.70 155.60 4.5M
2021-12-16 172.40 174.00 162.95 166.80 4.9M
2021-12-15 166.60 169.50 163.65 164.35 1.3M
2021-12-14 167.00 168.30 165.15 165.65 1.1M
2021-12-13 166.90 169.45 166.20 167.65 1.9M
2021-12-10 167.60 169.00 164.60 165.40 1.6M
2021-12-09 169.00 170.35 166.50 167.45 1.0M
2021-12-08 168.50 170.50 167.40 168.25 1.2M
2021-12-07 166.50 171.45 164.90 167.80 1.5M
2021-12-06 171.10 172.05 164.00 165.15 1.2M
2021-12-03 173.90 178.70 169.95 171.85 2.3M
2021-12-02 164.50 177.60 163.95 175.30 3.4M
2021-12-01 165.55 166.50 163.15 164.25 1.3M
2021-11-30 168.70 169.00 161.70 165.40 2.3M
2021-11-29 171.00 171.25 163.60 167.60 1.8M
2021-11-26 170.00 178.60 168.30 170.90 3.6M
2021-11-25 174.30 175.20 170.60 171.90 0.7M
2021-11-24 173.65 179.00 172.30 173.15 1.7M
2021-11-23 172.85 174.95 169.35 172.40 1.2M
2021-11-22 177.00 179.25 167.10 173.95 2.9M
2021-11-18 169.95 180.90 164.50 176.60 2.5M
2021-11-17 175.05 176.00 166.80 168.35 1.2M
2021-11-16 176.75 177.50 174.25 174.80 0.7M
2021-11-15 179.25 179.95 175.00 176.00 0.7M
2021-11-12 180.50 183.65 175.50 177.45 1.6M
2021-11-11 182.20 183.80 179.15 180.25 1.3M
2021-11-10 180.70 188.20 180.00 181.25 2.0M
2021-11-09 184.95 188.70 180.50 182.10 1.7M
2021-11-08 185.50 185.50 181.00 183.75 1.0M
2021-11-04 182.10 184.85 180.75 184.05 0.4M
2021-11-03 186.00 186.55 179.50 180.75 1.5M
2021-11-02 188.00 189.45 183.90 184.85 1.6M
2021-11-01 180.00 193.65 178.40 186.85 2.8M
2021-10-29 179.90 183.90 175.50 177.60 1.8M
2021-10-28 187.25 193.70 179.15 181.15 2.4M
2021-10-27 197.00 201.00 186.50 190.00 1.5M
2021-10-26 197.90 203.05 195.45 197.35 1.1M
2021-10-25 208.15 209.40 195.80 197.25 1.8M
2021-10-22 220.25 221.55 204.10 208.05 2.4M
2021-10-21 224.00 232.00 215.30 218.25 8.3M
2021-10-20 212.00 220.80 200.90 217.20 5.5M
2021-10-19 215.00 220.00 209.15 212.30 5.0M
2021-10-18 194.20 225.95 194.20 209.35 11.0M
2021-10-14 197.45 199.00 192.00 192.45 1.5M
2021-10-13 196.00 201.90 194.60 196.00 2.0M
2021-10-12 200.05 204.45 197.00 198.00 2.2M
2021-10-11 198.25 203.50 191.75 201.85 3.1M
2021-10-08 196.25 199.00 194.10 197.10 2.3M
2021-10-07 193.90 200.70 191.25 196.25 3.7M
2021-10-06 194.30 195.90 185.00 190.10 2.1M
2021-10-05 191.00 198.30 190.60 193.30 3.2M
2021-10-04 182.80 194.35 181.45 192.75 3.9M
2021-10-01 183.15 184.00 180.50 180.65 0.9M
2021-09-30 183.35 185.50 180.90 183.30 1.3M
2021-09-29 181.85 185.30 180.00 182.10 0.9M
2021-09-28 182.00 185.80 180.30 182.00 1.4M
2021-09-27 181.65 183.90 179.00 180.90 1.1M
2021-09-24 182.00 184.30 179.10 179.90 0.9M
2021-09-23 183.40 184.55 180.00 181.05 0.9M
2021-09-22 181.70 187.50 179.55 181.40 1.2M
2021-09-21 185.00 185.00 176.40 180.20 1.2M
2021-09-20 185.70 188.00 181.10 182.55 1.0M
2021-09-17 198.00 198.05 188.65 189.45 1.3M
2021-09-16 198.65 199.00 194.40 196.35 0.9M
2021-09-15 198.00 201.55 196.65 197.45 0.8M
2021-09-14 198.25 205.00 196.55 197.35 0.9M
2021-09-13 198.60 200.75 196.65 198.05 0.8M
2021-09-09 198.40 200.75 195.80 198.00 0.5M
2021-09-08 200.10 204.05 198.00 199.25 0.8M
2021-09-07 208.85 209.50 198.05 200.05 0.8M
2021-09-06 204.00 211.00 200.05 207.35 1.7M
2021-09-03 199.40 211.00 194.65 203.05 2.7M
2021-09-02 200.90 201.00 196.65 197.35 0.5M
2021-09-01 196.00 204.40 195.20 200.25 1.2M
2021-08-31 199.80 204.95 191.70 199.40 1.0M
2021-08-30 188.95 200.50 188.10 198.00 1.1M
2021-08-27 186.70 189.50 185.00 186.15 0.4M
2021-08-26 186.00 191.50 185.70 186.70 0.7M
2021-08-25 185.50 188.00 183.85 185.75 0.3M
2021-08-24 178.00 188.75 178.00 183.45 0.7M
2021-08-23 189.10 190.50 175.65 177.95 0.8M
2021-08-20 192.90 197.35 182.25 185.60 0.7M
2021-08-18 201.80 204.35 195.20 196.50 0.8M
2021-08-17 206.00 209.60 195.20 202.65 2.0M
2021-08-16 208.00 210.00 202.40 206.75 1.2M
2021-08-13 211.40 214.50 205.05 208.55 1.7M
2021-08-12 202.50 215.90 196.60 212.75 2.5M
2021-08-11 186.00 200.50 175.00 198.50 5.5M
2021-08-10 193.50 197.40 177.85 182.30 1.0M
2021-08-09 204.00 207.30 191.00 192.75 1.2M
2021-08-06 197.05 214.15 197.05 202.80 1.5M
2021-08-05 210.05 214.70 207.45 207.45 1.3M
2021-08-04 233.70 237.00 218.15 218.35 1.0M
2021-08-03 235.80 237.15 226.55 229.60 1.0M
2021-08-02 232.10 238.45 230.00 234.15 1.8M
2021-07-30 233.10 237.10 228.30 230.10 1.4M
2021-07-29 234.00 242.90 230.70 234.55 1.3M
2021-07-28 227.00 236.45 217.45 234.35 2.1M
2021-07-27 220.90 228.70 210.65 226.90 2.1M
2021-07-26 210.00 220.90 209.05 219.20 1.6M
2021-07-23 202.50 212.20 199.00 210.40 2.2M
2021-07-22 202.95 209.50 199.85 202.10 1.3M
2021-07-20 211.50 213.30 200.75 202.55 1.8M
2021-07-19 209.00 212.45 207.00 211.30 1.4M
2021-07-16 214.90 222.40 211.05 213.70 2.4M
2021-07-15 217.25 217.25 207.60 217.25 6.8M
2021-07-14 199.25 206.95 198.35 206.95 1.5M
2021-07-13 195.00 202.95 194.85 197.10 1.8M
2021-07-12 207.90 207.90 193.60 195.30 3.0M
2021-07-09 201.50 201.50 191.25 201.50 4.4M
2021-07-08 191.95 191.95 191.95 191.95 0.2M
2021-07-07 179.00 182.85 178.00 182.85 8.5M
2021-07-06 177.00 182.00 172.40 174.15 8.5M
2021-07-05 175.20 180.40 174.90 177.60 0.8M
2021-07-02 176.50 178.00 174.55 175.05 0.3M
2021-07-01 179.65 179.65 175.50 175.85 0.2M
2021-06-30 175.50 182.55 175.40 177.95 1.0M
2021-06-29 177.50 184.35 174.60 177.05 2.7M
2021-06-28 177.80 180.00 175.00 176.10 0.3M
2021-06-25 177.50 180.50 174.60 177.30 0.4M
2021-06-24 182.00 182.65 176.00 177.45 0.5M
2021-06-23 185.50 191.00 179.50 180.20 0.9M
2021-06-22 186.45 191.00 181.60 183.00 0.4M
2021-06-21 177.60 193.20 177.10 186.05 0.9M
2021-06-18 197.00 197.80 185.55 186.10 2.0M
2021-06-17 195.70 203.00 194.20 195.30 0.6M
2021-06-16 203.70 204.50 196.65 198.15 0.8M
2021-06-15 201.00 206.00 196.65 203.60 0.8M
2021-06-14 201.00 201.00 192.95 196.65 0.8M
2021-06-11 206.90 207.70 198.65 201.50 1.0M
2021-06-10 199.00 205.45 197.10 203.80 2.3M
2021-06-09 212.70 214.80 195.00 195.70 2.8M
2021-06-08 197.70 205.25 196.90 205.25 1.5M
2021-06-07 194.00 195.50 191.25 195.50 1.6M
2021-06-04 180.00 186.20 179.90 186.20 0.8M
2021-06-03 170.00 177.35 169.00 177.35 1.6M
2021-06-02 172.00 172.50 167.30 168.95 0.8M
2021-06-01 175.00 175.80 170.50 171.40 0.5M
2021-05-31 172.05 176.50 170.00 174.35 0.8M
2021-05-28 177.05 177.75 171.50 171.95 0.9M
2021-05-27 178.75 179.55 174.55 175.45 0.8M
2021-05-26 176.00 180.15 174.30 178.75 1.0M
2021-05-25 179.90 180.35 175.50 175.80 0.6M
2021-05-24 176.00 181.00 174.10 177.85 0.7M
2021-05-21 178.25 180.15 175.25 176.70 0.8M
2021-05-20 175.55 181.90 174.00 178.15 1.4M
2021-05-19 180.75 180.75 174.00 175.55 0.5M
2021-05-18 180.30 183.55 177.20 178.55 0.5M
2021-05-17 179.90 184.00 178.80 180.75 0.4M
2021-05-14 177.45 179.80 173.45 178.45 0.5M
2021-05-12 180.90 183.00 176.00 176.95 0.5M
2021-05-11 176.10 182.00 176.00 180.85 0.9M
2021-05-10 167.10 175.35 167.00 175.35 0.9M
2021-05-07 170.00 171.00 166.00 167.00 0.8M
2021-05-06 170.45 172.70 167.05 169.05 1.4M
2021-05-05 168.95 175.50 165.45 169.35 0.8M
2021-05-04 175.90 177.55 165.50 167.20 0.9M
2021-05-03 178.70 179.65 172.85 173.60 0.6M
2021-04-30 174.75 183.50 173.05 176.55 2.2M
2021-04-29 187.35 188.85 176.75 179.55 2.3M
2021-04-28 187.50 191.90 182.80 185.20 1.5M
2021-04-27 187.50 194.65 183.50 185.10 1.9M
2021-04-26 189.00 193.40 184.40 185.40 0.8M
2021-04-23 189.90 192.70 182.70 185.30 0.9M
2021-04-22 187.00 196.40 178.20 189.05 1.6M
2021-04-20 198.00 199.85 185.50 187.05 1.1M
2021-04-19 195.55 197.00 194.20 194.20 2.0M
2021-04-16 204.80 209.65 201.55 204.40 1.0M
2021-04-15 203.40 203.40 193.90 200.75 1.7M
2021-04-13 206.05 208.85 200.80 204.10 3.1M
2021-04-12 214.80 214.80 211.35 211.35 3.8M
2021-04-09 211.25 228.00 210.00 222.45 4.2M
2021-04-08 194.00 210.25 194.00 209.10 4.4M
2021-04-07 181.00 192.30 180.05 191.15 4.2M
2021-04-06 165.00 180.05 159.45 174.85 5.3M
2021-04-05 171.40 174.65 156.35 163.70 3.7M
2021-04-01 163.95 184.90 155.10 172.35 10.9M
2021-03-31 185.45 185.45 168.10 168.10 8.2M
2021-03-30 215.50 219.70 180.30 186.75 7.1M
2021-03-26 213.75 227.90 195.00 211.35 14.8M
2021-03-25 241.15 243.85 209.00 217.30 4.6M
2021-03-24 261.90 263.65 238.00 241.15 1.5M
2021-03-23 266.00 274.35 258.80 263.10 1.5M
2021-03-22 270.00 274.75 265.00 268.20 1.5M
2021-03-19 264.95 278.70 253.25 275.15 2.8M
2021-03-18 282.90 287.70 262.60 267.30 2.5M
2021-03-17 296.05 305.65 270.00 281.70 2.8M
2021-03-16 262.20 299.50 251.60 291.85 9.0M
2021-03-15 281.00 281.70 231.60 261.65 4.0M
2021-03-12 296.45 302.00 275.00 278.75 1.7M
2021-03-10 305.60 305.60 288.05 294.35 2.4M
2021-03-09 313.80 318.30 300.10 303.20 1.2M
2021-03-08 324.65 324.65 310.00 312.05 1.0M
2021-03-05 330.95 337.60 319.20 322.05 1.0M
2021-03-04 340.00 351.30 325.40 328.75 3.0M
2021-03-03 352.00 359.70 342.10 345.80 2.3M
2021-03-02 359.65 363.95 346.45 349.00 0.9M
2021-03-01 365.00 378.90 354.00 358.40 1.6M
2021-02-26 355.50 368.00 345.00 362.00 1.3M
2021-02-25 365.00 369.95 355.25 363.65 0.9M
2021-02-24 339.90 365.00 338.00 358.55 0.7M
2021-02-23 356.00 356.65 335.60 339.35 0.7M
2021-02-22 357.25 364.00 350.50 354.25 0.8M
2021-02-19 346.20 375.00 346.20 357.05 2.9M
2021-02-18 362.10 366.70 349.10 352.80 0.7M
2021-02-17 360.00 368.75 360.00 363.90 0.5M
2021-02-16 361.05 370.00 355.05 364.95 1.0M
2021-02-15 346.00 376.10 345.00 355.70 1.3M
2021-02-12 355.40 373.00 354.00 362.70 0.8M
2021-02-11 359.00 362.85 351.00 353.30 0.6M
2021-02-10 345.70 364.75 345.70 361.25 1.3M
2021-02-09 342.00 348.00 338.05 343.80 0.4M
2021-02-08 343.30 350.15 339.20 342.60 0.7M
2021-02-05 344.25 352.00 338.00 343.00 0.4M
2021-02-04 348.50 357.10 337.60 341.55 0.7M
2021-02-03 363.00 363.00 342.40 345.80 0.7M
2021-02-02 361.60 374.90 355.45 359.00 0.7M
2021-02-01 339.00 362.90 328.05 359.35 1.2M
2021-01-29 319.00 351.85 317.30 341.20 1.5M
2021-01-28 298.00 320.00 294.15 318.05 1.1M
2021-01-27 314.50 315.55 299.00 302.40 0.7M
2021-01-25 323.85 336.20 309.55 312.05 1.2M
2021-01-22 336.00 345.90 319.00 320.45 0.6M
2021-01-21 350.00 353.35 333.10 335.75 0.4M
2021-01-20 342.00 361.10 341.15 347.50 0.8M
2021-01-19 339.00 357.55 338.65 346.15 0.8M
2021-01-18 345.30 355.20 332.00 334.15 0.7M
2021-01-15 363.10 367.75 345.00 349.50 0.6M
2021-01-14 373.00 373.80 360.50 364.40 0.4M
2021-01-13 375.00 378.50 361.50 373.85 1.2M
2021-01-12 380.10 387.90 366.90 372.10 1.4M
2021-01-11 374.80 395.95 371.45 388.50 3.6M
2021-01-08 350.00 378.00 335.00 362.45 6.4M
2021-01-07 312.80 345.00 308.85 339.55 2.5M
2021-01-06 317.70 320.00 306.00 309.85 0.6M
2021-01-05 314.00 318.20 312.45 314.90 0.4M
2021-01-04 314.60 329.95 313.40 316.15 1.1M
2021-01-01 321.65 325.90 310.50 313.40 1.8M