Divgi TorqTransfer Systems Ltd (DIVG)

DIVG
🏛️ インド →
674.00
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
2023-12-29 1,013.00 1,013.00 975.90 978.95 0.0M
2023-12-28 985.00 1,003.90 975.00 995.40 0.0M
2023-12-27 993.80 999.10 977.95 987.95 0.0M
2023-12-26 1,000.00 1,009.55 988.60 992.85 0.0M
2023-12-22 1,000.00 1,014.85 989.75 992.85 0.0M
2023-12-21 986.00 1,020.00 975.00 1,013.30 0.0M
2023-12-20 1,025.00 1,035.65 980.10 987.80 0.0M
2023-12-19 1,043.95 1,046.95 1,022.90 1,028.65 0.0M
2023-12-18 1,029.95 1,063.25 1,006.05 1,031.65 0.0M
2023-12-15 1,015.40 1,033.15 996.65 1,002.60 0.0M
2023-12-14 1,001.30 1,004.00 970.95 993.95 0.0M
2023-12-13 971.10 1,005.15 967.20 995.50 0.0M
2023-12-12 966.15 976.10 950.00 966.05 0.0M
2023-12-11 974.70 992.00 955.20 960.30 0.0M
2023-12-08 992.65 1,009.00 970.55 974.70 0.0M
2023-12-07 1,000.00 1,015.65 985.00 986.55 0.0M
2023-12-06 1,005.00 1,005.00 992.65 996.70 0.0M
2023-12-05 1,001.55 1,013.65 992.65 998.55 0.0M
2023-12-04 1,072.75 1,072.75 995.90 1,007.15 0.0M
2023-12-01 1,060.10 1,060.10 1,008.00 1,020.50 0.0M
2023-11-30 1,054.95 1,057.15 1,032.00 1,035.50 0.0M
2023-11-29 1,072.55 1,073.15 1,048.10 1,051.15 0.0M
2023-11-28 1,100.00 1,100.00 1,034.50 1,051.70 0.0M
2023-11-24 1,075.05 1,094.40 1,052.80 1,084.85 0.0M
2023-11-23 1,086.50 1,102.70 1,066.90 1,074.90 0.0M
2023-11-22 1,124.60 1,126.00 1,080.00 1,088.00 0.0M
2023-11-21 1,100.00 1,143.50 1,100.00 1,128.70 0.0M
2023-11-20 1,119.95 1,119.95 1,094.00 1,100.60 0.0M
2023-11-17 1,107.50 1,120.00 1,094.00 1,098.00 0.0M
2023-11-16 1,113.20 1,136.60 1,080.95 1,087.35 0.0M
2023-11-15 1,071.80 1,096.85 1,069.00 1,091.40 0.0M
2023-11-13 1,139.95 1,139.95 1,055.00 1,064.40 0.0M
2023-11-12 1,080.20 1,085.70 1,063.85 1,068.85 0.0M
2023-11-10 1,057.90 1,062.75 1,044.45 1,059.00 0.0M
2023-11-09 1,025.95 1,100.00 1,025.95 1,050.70 0.0M
2023-11-08 1,078.70 1,085.45 1,064.45 1,071.55 0.0M
2023-11-07 1,066.70 1,084.30 1,063.00 1,074.00 0.0M
2023-11-06 1,079.95 1,079.95 1,042.25 1,061.85 0.0M
2023-11-03 1,079.10 1,119.75 1,045.45 1,050.35 0.0M
2023-11-02 1,037.10 1,078.75 1,019.55 1,060.75 0.0M
2023-11-01 1,032.05 1,055.70 1,031.45 1,045.15 0.0M
2023-10-31 1,067.95 1,089.35 1,036.05 1,040.45 0.0M
2023-10-30 1,097.80 1,097.80 1,062.85 1,067.95 0.0M
2023-10-27 1,075.50 1,086.25 1,051.90 1,076.25 0.0M
2023-10-26 1,045.15 1,069.90 1,000.50 1,062.50 0.0M
2023-10-25 1,050.00 1,067.65 1,024.05 1,039.10 0.0M
2023-10-23 1,095.00 1,096.00 1,053.15 1,069.30 0.0M
2023-10-20 1,103.00 1,121.20 1,080.00 1,084.75 0.0M
2023-10-19 1,133.95 1,133.95 1,077.00 1,095.50 0.0M
2023-10-18 1,128.90 1,137.15 1,070.95 1,077.65 0.0M
2023-10-17 1,111.25 1,133.45 1,097.20 1,111.25 0.0M
2023-10-16 1,110.00 1,138.00 1,094.15 1,120.60 0.0M
2023-10-13 1,127.95 1,149.00 1,045.50 1,092.20 0.0M
2023-10-12 1,048.70 1,060.85 1,031.65 1,055.40 0.0M
2023-10-11 1,040.00 1,063.00 1,025.05 1,041.75 0.0M
2023-10-10 1,000.05 1,057.15 1,000.05 1,038.30 0.0M
2023-10-09 1,026.05 1,056.95 1,026.00 1,034.05 0.0M
2023-10-06 1,051.05 1,082.35 1,032.00 1,074.65 0.0M
2023-10-05 1,028.65 1,084.80 1,028.30 1,050.95 0.0M
2023-10-04 1,045.50 1,070.35 1,010.95 1,014.10 0.0M
2023-10-03 1,078.95 1,078.95 1,024.90 1,037.10 0.0M
2023-09-29 1,054.95 1,054.95 1,019.20 1,037.95 0.0M
2023-09-28 1,059.95 1,072.00 1,015.20 1,032.45 0.0M
2023-09-27 1,059.75 1,072.65 1,021.00 1,055.70 0.0M
2023-09-26 949.15 1,091.60 949.15 1,052.50 0.0M
2023-09-25 949.95 963.05 936.00 949.90 0.0M
2023-09-22 941.00 946.10 931.25 935.35 0.0M
2023-09-21 955.00 957.55 932.95 941.55 0.0M
2023-09-20 941.30 970.70 941.30 959.55 0.0M
2023-09-18 940.15 976.30 940.15 961.70 0.0M
2023-09-15 977.80 992.00 948.00 958.15 0.0M
2023-09-14 960.15 979.60 939.65 970.60 0.0M
2023-09-13 928.45 949.00 918.65 945.50 0.0M
2023-09-12 970.05 999.55 892.50 937.15 0.0M
2023-09-11 991.05 1,006.05 970.50 984.60 0.0M
2023-09-08 1,000.75 1,037.55 984.30 989.75 0.0M
2023-09-07 958.05 1,046.10 958.05 1,006.00 0.0M
2023-09-06 950.95 967.70 949.60 964.00 0.0M
2023-09-05 944.00 956.45 925.70 942.90 0.0M
2023-09-04 953.05 953.05 927.95 933.20 0.0M
2023-09-01 949.95 958.05 901.15 938.15 0.0M
2023-08-31 914.95 920.15 895.00 915.05 0.0M
2023-08-30 905.40 916.55 900.60 912.90 0.0M
2023-08-29 884.70 905.00 882.25 900.40 0.0M
2023-08-28 901.05 913.80 869.55 875.55 0.0M
2023-08-25 912.60 922.30 888.00 896.45 0.0M
2023-08-24 910.05 932.45 899.10 908.05 0.0M
2023-08-23 924.40 947.00 903.85 912.95 0.0M
2023-08-22 900.35 928.15 886.95 898.10 0.0M
2023-08-21 929.90 929.90 890.00 892.95 0.0M
2023-08-18 943.50 943.50 907.45 911.35 0.0M
2023-08-17 884.35 985.20 881.00 922.60 0.0M
2023-08-16 889.95 890.00 871.90 884.65 0.0M
2023-08-14 892.05 908.00 871.30 881.65 0.0M
2023-08-11 808.95 905.00 808.95 892.50 0.0M
2023-08-10 845.05 852.45 760.70 795.40 0.0M
2023-08-09 924.95 943.20 810.75 836.45 0.0M
2023-08-08 909.60 933.00 902.00 922.15 0.0M
2023-08-07 872.85 915.00 872.85 914.10 0.0M
2023-08-04 897.60 915.00 882.45 886.30 0.0M
2023-08-03 907.00 945.00 889.65 891.00 0.0M
2023-08-02 939.95 939.95 887.25 907.90 0.0M
2023-08-01 901.55 922.30 898.55 906.95 0.0M
2023-07-31 911.75 927.05 879.05 889.35 0.0M
2023-07-28 880.05 900.50 880.05 890.90 0.0M
2023-07-27 895.25 918.35 887.30 898.55 0.0M
2023-07-26 931.75 942.00 907.45 913.50 0.0M
2023-07-25 918.00 947.95 918.00 923.75 0.0M
2023-07-24 893.50 928.45 876.55 914.15 0.0M
2023-07-21 925.00 925.25 886.90 900.15 0.0M
2023-07-20 852.05 919.30 852.05 905.35 0.0M
2023-07-19 879.20 894.65 879.20 884.60 0.0M
2023-07-18 908.00 910.60 868.15 873.75 0.0M
2023-07-17 915.00 946.00 891.25 899.30 0.0M
2023-07-14 917.10 924.00 897.95 905.90 0.0M
2023-07-13 926.65 929.95 904.00 912.45 0.0M
2023-07-12 909.15 934.00 909.15 920.80 0.0M
2023-07-11 946.10 955.10 911.05 919.20 0.0M
2023-07-10 920.05 970.00 920.05 942.40 0.0M
2023-07-07 947.70 964.80 928.50 931.10 0.0M
2023-07-06 942.45 975.45 932.25 947.65 0.0M
2023-07-05 969.90 969.90 914.95 928.05 0.0M
2023-07-04 979.95 982.15 927.30 934.00 0.0M
2023-07-03 941.95 1,001.00 930.85 959.15 0.0M
2023-06-30 914.05 940.90 908.40 923.90 0.0M
2023-06-28 938.95 965.05 903.35 913.25 0.0M
2023-06-27 860.40 959.00 859.05 938.45 0.0M
2023-06-26 844.15 865.60 843.85 853.20 0.0M
2023-06-23 860.00 874.75 838.40 845.80 0.0M
2023-06-22 852.95 856.80 837.30 840.90 0.0M
2023-06-21 822.60 841.80 810.65 835.25 0.0M
2023-06-20 810.05 825.40 809.00 814.25 0.0M
2023-06-19 846.30 846.30 820.40 825.40 0.0M
2023-06-16 854.00 862.60 836.00 840.60 0.0M
2023-06-15 872.90 876.55 846.85 852.95 0.0M
2023-06-14 853.15 895.00 850.65 861.35 0.0M
2023-06-13 811.25 860.65 811.25 853.30 0.0M
2023-06-12 830.55 854.75 814.90 825.05 0.0M
2023-06-09 809.35 849.00 809.35 823.90 0.0M
2023-06-08 802.05 821.00 797.25 801.85 0.0M
2023-06-07 825.95 830.85 806.80 813.15 0.0M
2023-06-06 833.35 837.65 813.75 818.40 0.0M
2023-06-05 862.50 862.50 820.15 825.20 0.0M
2023-06-02 854.00 890.00 845.00 850.00 0.0M
2023-06-01 842.95 856.60 839.35 846.60 0.0M
2023-05-31 825.00 858.00 824.95 838.95 0.0M
2023-05-30 839.35 864.00 823.20 828.05 0.0M
2023-05-29 841.65 850.75 813.50 832.75 0.0M
2023-05-26 827.70 849.00 821.00 831.25 0.0M
2023-05-25 823.00 924.00 820.05 825.50 0.1M
2023-05-24 783.90 840.00 758.05 828.90 0.0M
2023-05-23 739.10 773.05 739.10 770.55 0.0M
2023-05-22 722.70 753.35 687.90 744.20 0.0M
2023-05-19 735.65 739.00 709.80 715.45 0.0M
2023-05-18 745.20 762.35 719.50 735.70 0.0M
2023-05-17 749.00 762.00 741.25 747.50 0.0M
2023-05-16 756.60 758.05 716.85 746.25 0.0M
2023-05-15 785.00 791.45 732.00 740.65 0.1M
2023-05-12 773.20 844.00 772.00 784.25 0.0M
2023-05-11 791.10 810.95 772.45 777.70 0.0M
2023-05-10 720.40 825.25 716.15 791.65 0.0M
2023-05-09 726.20 733.65 704.25 717.15 0.0M
2023-05-08 736.65 741.35 712.45 717.85 0.0M
2023-05-05 740.50 752.00 716.90 728.00 0.0M
2023-05-04 749.60 759.15 732.20 740.50 0.0M
2023-05-03 710.05 747.70 710.05 739.00 0.0M
2023-05-02 737.05 737.05 660.55 716.60 0.0M
2023-04-28 658.05 661.10 653.20 655.85 0.0M
2023-04-27 642.75 659.00 642.75 656.15 0.0M
2023-04-26 647.85 657.05 646.50 650.15 0.0M
2023-04-25 646.20 665.00 642.35 647.85 0.0M
2023-04-24 641.00 658.45 641.00 647.50 0.0M
2023-04-21 655.00 660.70 645.20 650.15 0.0M
2023-04-20 660.05 663.70 653.10 655.00 0.0M
2023-04-19 657.75 665.00 647.05 659.25 0.0M
2023-04-18 662.90 668.50 651.95 656.65 0.0M
2023-04-17 670.45 672.00 658.35 662.35 0.0M
2023-04-13 668.70 681.40 658.40 675.75 0.0M
2023-04-12 648.95 687.15 648.95 661.05 0.0M
2023-04-11 648.35 667.45 641.75 660.75 0.0M
2023-04-10 660.80 664.35 643.75 649.85 0.0M
2023-04-06 656.05 675.00 655.00 667.45 0.0M
2023-04-05 648.00 671.00 648.00 665.70 0.0M
2023-04-03 645.30 666.00 645.30 655.90 0.0M
2023-03-31 641.00 664.80 632.60 658.80 0.1M
2023-03-29 648.75 659.40 635.55 639.85 0.0M
2023-03-28 669.20 671.15 647.50 656.55 0.0M
2023-03-27 678.95 678.95 632.95 663.00 0.0M
2023-03-24 655.00 684.90 650.75 667.80 0.0M
2023-03-23 635.00 659.35 631.20 653.60 0.0M
2023-03-22 636.00 657.00 630.00 641.20 0.0M
2023-03-21 625.05 641.00 617.40 637.55 0.0M
2023-03-20 630.00 636.00 612.00 624.85 0.0M
2023-03-17 630.00 640.50 620.60 624.55 0.0M
2023-03-16 606.45 633.00 593.80 623.75 0.0M
2023-03-15 607.00 634.60 591.10 611.10 0.1M
2023-03-14 600.00 615.75 557.20 605.15 0.3M