Dynamic Industries Ltd (DYNI)

DYNI
🏛️ インド →
160.45
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 79.70 84.70 76.00 84.50 0.0M
2021-12-30 76.05 77.90 72.65 77.00 0.0M
2021-12-29 77.90 77.90 73.70 76.05 0.0M
2021-12-28 76.60 77.90 74.00 76.90 0.0M
2021-12-27 77.90 77.95 72.00 76.70 0.0M
2021-12-24 72.00 77.85 70.40 73.95 0.0M
2021-12-23 76.85 76.85 72.20 72.70 0.0M
2021-12-22 77.50 77.50 72.00 73.15 0.0M
2021-12-21 76.80 76.80 69.40 71.60 0.0M
2021-12-20 77.00 77.00 68.65 73.35 0.0M
2021-12-17 78.50 78.50 73.40 73.40 0.0M
2021-12-16 77.40 77.40 77.00 77.00 0.0M
2021-12-15 73.40 77.75 73.40 74.40 0.0M
2021-12-14 78.00 79.00 72.00 75.00 0.0M
2021-12-13 78.90 79.85 77.00 78.00 0.0M
2021-12-10 79.95 79.95 75.00 79.30 0.0M
2021-12-09 79.80 79.80 76.10 77.95 0.0M
2021-12-08 80.00 80.00 75.60 77.75 0.0M
2021-12-07 77.60 79.15 76.00 78.85 0.0M
2021-12-06 77.50 79.85 75.95 76.05 0.0M
2021-12-03 81.50 81.50 78.10 79.90 0.0M
2021-12-02 75.00 79.85 74.55 79.80 0.0M
2021-12-01 81.90 81.90 75.25 76.10 0.0M
2021-11-30 82.00 82.00 75.05 79.15 0.0M
2021-11-29 80.45 82.70 76.50 79.00 0.0M
2021-11-26 79.50 80.65 76.20 80.45 0.0M
2021-11-25 77.60 77.60 77.50 77.50 0.0M
2021-11-24 79.90 79.90 77.40 78.60 0.0M
2021-11-23 82.75 82.75 76.40 81.35 0.0M
2021-11-22 80.50 80.50 76.85 80.00 0.0M
2021-11-18 76.50 83.50 76.50 80.85 0.0M
2021-11-17 81.70 81.70 78.00 79.80 0.0M
2021-11-16 80.00 80.00 80.00 80.00 0.0M
2021-11-15 82.90 82.90 81.15 81.25 0.0M
2021-11-12 82.85 82.85 80.50 81.30 0.0M
2021-11-11 81.90 81.90 79.30 79.30 0.0M
2021-11-10 81.50 82.65 78.10 82.65 0.0M
2021-11-09 82.20 82.20 79.00 80.00 0.0M
2021-11-08 83.00 83.00 77.85 80.30 0.0M
2021-11-04 81.90 81.90 74.40 81.85 0.0M
2021-11-03 78.95 79.50 75.00 78.00 0.0M
2021-11-02 73.35 78.25 73.35 75.80 0.0M
2021-11-01 77.10 80.95 77.10 77.15 0.0M
2021-10-29 83.00 83.00 76.30 81.15 0.0M
2021-10-28 77.65 83.25 77.65 80.00 0.0M
2021-10-27 83.85 83.85 77.80 81.70 0.0M
2021-10-26 77.70 81.40 77.70 80.90 0.0M
2021-10-25 81.65 81.65 77.70 77.70 0.0M
2021-10-22 78.40 82.30 76.00 81.70 0.0M
2021-10-21 79.00 82.00 76.00 78.40 0.0M
2021-10-20 80.00 80.00 78.30 79.00 0.0M
2021-10-19 77.70 84.00 77.70 82.35 0.0M
2021-10-18 83.00 86.45 80.80 80.95 0.0M
2021-10-14 83.15 87.00 83.15 84.95 0.0M
2021-10-13 85.50 88.80 82.60 87.40 0.0M
2021-10-12 84.10 92.15 84.10 85.40 0.0M
2021-10-11 89.50 89.50 83.65 88.00 0.0M
2021-10-08 92.40 92.40 84.00 85.25 0.0M
2021-10-07 86.10 88.80 84.50 88.00 0.0M
2021-10-06 90.15 90.15 83.10 88.90 0.0M
2021-10-05 81.90 85.95 81.90 85.95 0.0M
2021-10-04 84.20 84.20 80.70 81.90 0.0M
2021-10-01 83.90 87.50 79.80 84.20 0.0M
2021-09-30 81.55 85.00 81.55 83.95 0.0M
2021-09-29 87.20 87.20 81.00 81.55 0.0M
2021-09-28 84.95 85.05 81.05 83.30 0.0M
2021-09-27 84.65 84.95 84.65 84.95 0.0M
2021-09-24 85.00 85.00 79.40 84.65 0.0M
2021-09-23 85.00 86.00 81.20 83.50 0.0M
2021-09-22 82.00 85.70 78.25 85.00 0.0M
2021-09-21 78.00 83.40 78.00 81.70 0.0M
2021-09-20 78.55 81.75 76.05 81.40 0.0M
2021-09-17 85.35 85.35 78.40 80.00 0.0M
2021-09-16 82.15 82.25 80.00 81.40 0.0M
2021-09-15 77.40 81.05 74.45 78.35 0.0M
2021-09-14 75.50 78.75 75.50 77.20 0.0M
2021-09-13 75.95 77.90 71.55 77.10 0.0M
2021-09-09 73.95 75.90 72.00 75.20 0.0M
2021-09-08 72.55 77.70 72.55 75.45 0.0M
2021-09-07 75.40 76.90 73.10 76.20 0.0M
2021-09-06 73.00 78.50 72.30 76.90 0.0M
2021-09-03 83.10 83.10 76.00 76.10 0.0M
2021-09-02 82.20 82.20 75.85 80.00 0.0M
2021-09-01 76.50 83.40 76.50 79.20 0.0M
2021-08-31 78.10 81.70 75.55 80.50 0.0M
2021-08-30 78.00 81.90 77.75 77.85 0.0M
2021-08-27 83.50 83.50 77.75 78.20 0.0M
2021-08-26 82.10 86.00 81.70 81.80 0.0M
2021-08-25 86.50 88.90 82.20 86.00 0.0M
2021-08-24 80.60 86.70 80.60 85.80 0.0M
2021-08-23 79.95 86.90 79.95 84.80 0.0M
2021-08-20 85.00 85.00 80.70 84.15 0.0M
2021-08-18 87.40 87.40 82.70 84.90 0.0M
2021-08-17 87.90 87.90 83.05 87.00 0.0M
2021-08-16 87.90 87.90 81.70 85.00 0.0M
2021-08-13 81.00 87.30 80.45 85.40 0.0M
2021-08-12 87.45 87.45 83.15 84.65 0.0M
2021-08-11 90.00 90.00 84.10 87.50 0.0M
2021-08-10 93.45 95.85 88.45 88.50 0.0M
2021-08-09 97.00 97.10 90.10 93.10 0.0M
2021-08-06 100.95 100.95 92.20 92.75 0.0M
2021-08-05 100.00 103.00 96.10 97.05 0.0M
2021-08-04 106.00 108.65 98.85 100.80 0.0M
2021-08-03 111.90 111.90 102.15 104.05 0.0M
2021-08-02 110.80 112.20 103.00 107.50 0.0M
2021-07-30 110.00 110.80 103.00 107.00 0.0M
2021-07-29 110.25 110.25 103.05 105.55 0.0M
2021-07-28 103.00 112.00 103.00 107.75 0.0M
2021-07-27 114.55 115.45 106.70 106.70 0.6M
2021-07-26 112.00 113.00 105.00 112.30 0.1M
2021-07-23 109.75 109.95 101.00 108.75 0.0M
2021-07-22 96.75 106.00 96.75 105.75 0.0M
2021-07-20 103.30 103.30 93.60 101.80 0.0M
2021-07-19 93.75 98.40 90.00 98.40 0.0M
2021-07-16 84.85 93.75 84.85 93.75 0.0M
2021-07-15 89.40 89.40 89.30 89.30 0.0M
2021-07-14 93.95 93.95 93.95 93.95 0.0M
2021-07-13 98.85 98.85 98.85 98.85 0.0M
2021-07-12 109.00 109.00 104.05 104.05 0.0M
2021-07-09 109.55 109.55 99.15 109.50 0.1M
2021-07-08 104.25 104.55 97.00 104.35 0.1M
2021-07-07 90.20 99.60 90.20 99.60 0.1M
2021-07-06 95.10 95.10 86.15 94.90 0.1M
2021-07-05 90.60 90.60 90.60 90.60 0.0M
2021-07-02 86.30 86.30 86.30 86.30 0.0M
2021-07-01 82.20 82.20 82.20 82.20 0.0M
2021-06-30 78.30 78.30 78.30 78.30 0.0M
2021-06-29 74.60 74.60 74.60 74.60 0.0M
2021-06-28 71.05 71.05 71.05 71.05 0.0M
2021-06-25 67.70 67.70 61.40 67.70 0.0M
2021-06-24 62.90 64.95 60.50 64.50 0.0M
2021-06-23 63.40 63.45 60.10 61.90 0.0M
2021-06-22 60.75 62.90 59.50 62.20 0.0M
2021-06-21 61.10 63.70 59.10 61.95 0.0M
2021-06-18 62.75 64.90 60.80 62.15 0.0M
2021-06-17 65.10 66.85 63.15 64.00 0.0M
2021-06-16 65.95 66.95 62.10 66.40 0.0M
2021-06-15 65.00 65.95 62.00 64.45 0.0M
2021-06-14 66.00 66.00 62.00 63.40 0.0M
2021-06-11 64.75 67.90 64.00 65.00 0.0M
2021-06-10 69.00 69.00 64.15 66.05 0.0M
2021-06-09 66.45 71.10 64.50 67.30 0.0M
2021-06-08 70.00 71.95 66.30 67.80 0.0M
2021-06-07 68.50 71.00 66.10 69.35 0.0M
2021-06-04 71.95 72.20 67.35 68.25 0.0M
2021-06-03 73.50 74.00 68.00 70.85 0.0M
2021-06-02 69.95 70.55 69.10 70.50 0.0M
2021-06-01 67.20 67.20 67.20 67.20 0.0M
2021-05-31 67.85 67.85 61.45 64.00 0.0M
2021-05-28 64.65 64.65 64.65 64.65 0.0M
2021-05-27 61.60 61.60 58.10 61.60 0.0M
2021-05-26 58.00 59.15 58.00 58.70 0.0M
2021-05-25 57.95 58.75 57.05 57.05 0.0M
2021-05-24 57.00 59.50 55.70 56.95 0.0M
2021-05-21 58.00 58.95 56.50 57.75 0.0M
2021-05-20 59.95 59.95 57.00 58.40 0.0M
2021-05-19 59.90 59.95 58.80 59.00 0.0M
2021-05-18 61.50 61.50 57.05 57.65 0.0M
2021-05-17 60.00 61.80 57.60 60.00 0.0M
2021-05-14 61.00 61.65 59.15 60.00 0.0M
2021-05-12 60.50 62.00 58.50 61.65 0.0M
2021-05-11 61.80 61.80 59.10 59.55 0.0M
2021-05-10 62.00 62.10 58.10 61.95 0.0M
2021-05-07 60.35 64.85 60.35 60.60 0.0M
2021-05-06 63.10 64.90 60.05 63.45 0.0M
2021-05-05 62.45 64.00 58.55 63.20 0.0M
2021-05-04 69.85 69.85 61.90 62.40 0.0M
2021-05-03 63.00 74.80 63.00 68.45 0.0M
2021-04-30 55.50 65.40 55.00 63.70 0.0M
2021-04-29 47.00 56.40 47.00 54.50 0.0M
2021-04-28 46.50 47.95 45.05 47.00 0.0M
2021-04-27 44.30 46.50 44.30 46.10 0.0M
2021-04-26 46.50 46.50 46.50 46.50 0.0M
2021-04-23 46.45 46.45 46.45 46.45 0.0M
2021-04-22 46.80 46.80 46.80 46.80 0.0M
2021-04-20 43.30 46.25 43.30 46.20 0.0M
2021-04-19 43.00 47.30 41.35 45.00 0.0M
2021-04-16 45.50 45.50 45.05 45.05 0.0M
2021-04-15 46.00 46.75 44.00 45.30 0.0M
2021-04-13 45.20 45.60 43.40 44.55 0.0M
2021-04-12 46.70 47.00 44.00 45.20 0.0M
2021-04-09 45.25 46.90 45.05 45.80 0.0M
2021-04-08 46.15 46.30 45.05 45.25 0.0M
2021-04-07 45.10 46.70 45.00 46.40 0.0M
2021-04-06 47.30 47.30 44.80 45.10 0.0M
2021-04-05 46.10 48.00 45.25 46.45 0.0M
2021-04-01 45.90 47.00 45.90 46.95 0.0M
2021-03-31 46.70 47.25 45.05 47.00 0.0M
2021-03-30 44.90 46.70 44.30 46.70 0.0M
2021-03-26 45.05 46.00 43.00 46.00 0.0M
2021-03-25 46.70 46.70 45.00 46.30 0.0M
2021-03-24 45.10 46.00 44.55 45.05 0.0M
2021-03-23 46.70 46.80 45.55 46.60 0.0M
2021-03-22 47.50 47.50 44.00 46.25 0.0M
2021-03-19 46.00 46.50 45.00 45.25 0.0M
2021-03-18 47.90 47.90 46.50 46.50 0.0M
2021-03-17 46.95 46.95 46.05 46.35 0.0M
2021-03-16 45.50 47.00 45.50 46.05 0.0M
2021-03-15 47.00 47.40 45.10 47.20 0.0M
2021-03-12 46.00 46.90 46.00 46.50 0.0M
2021-03-10 46.15 46.90 45.15 45.15 0.0M
2021-03-09 45.05 47.00 45.05 47.00 0.0M
2021-03-08 45.00 47.20 44.20 47.00 0.0M
2021-03-05 46.10 46.90 44.25 45.05 0.0M
2021-03-04 47.70 47.70 46.40 47.15 0.0M
2021-03-03 46.50 47.15 46.50 47.15 0.0M
2021-03-02 46.00 47.35 45.80 46.40 0.0M
2021-03-01 44.50 45.80 43.50 45.00 0.0M
2021-02-26 45.20 45.45 41.75 44.50 0.0M
2021-02-25 44.45 45.80 43.10 44.50 0.0M
2021-02-24 43.00 45.40 42.45 43.50 0.0M
2021-02-23 42.00 43.00 42.00 42.40 0.0M
2021-02-22 41.45 45.00 40.05 42.20 0.0M
2021-02-19 42.00 42.00 39.15 40.00 0.0M
2021-02-18 42.40 42.40 40.75 41.30 0.0M
2021-02-17 41.25 42.95 40.30 41.00 0.0M
2021-02-16 42.90 42.90 41.25 41.45 0.0M
2021-02-15 43.15 43.15 41.25 41.55 0.0M
2021-02-12 43.35 43.35 41.80 42.55 0.0M
2021-02-11 44.25 44.65 40.00 42.50 0.0M
2021-02-10 46.45 47.70 45.75 47.65 0.0M
2021-02-09 48.00 48.00 46.45 47.20 0.0M
2021-02-08 45.75 48.75 45.75 46.00 0.0M
2021-02-05 46.90 47.50 45.60 45.95 0.0M
2021-02-04 47.60 49.00 46.15 47.05 0.0M
2021-02-03 51.05 51.05 47.50 47.60 0.0M
2021-02-02 51.75 51.75 46.45 49.55 0.0M
2021-02-01 49.50 49.50 45.55 46.20 0.0M
2021-01-29 48.00 48.25 46.30 47.25 0.0M
2021-01-28 47.00 48.75 45.55 47.50 0.0M
2021-01-27 46.00 46.00 43.30 45.50 0.0M
2021-01-25 46.75 49.50 46.00 46.00 0.0M
2021-01-22 47.05 49.90 46.70 46.85 0.0M
2021-01-21 50.65 50.65 48.20 48.20 0.0M
2021-01-20 49.35 51.00 49.00 50.35 0.0M
2021-01-19 50.40 50.90 47.50 50.25 0.0M
2021-01-18 47.80 51.60 47.10 47.50 0.0M
2021-01-15 50.70 50.70 47.80 47.85 0.0M
2021-01-14 48.00 51.75 48.00 50.45 0.0M
2021-01-13 48.85 50.35 48.35 48.60 0.0M
2021-01-12 49.10 51.55 48.85 48.85 0.0M
2021-01-11 49.00 51.90 48.50 49.20 0.0M
2021-01-08 49.35 51.60 49.35 49.95 0.0M
2021-01-07 46.50 49.90 46.50 48.95 0.0M
2021-01-06 46.50 48.45 46.05 47.10 0.0M
2021-01-05 45.10 47.35 45.10 47.20 0.0M
2021-01-04 46.05 47.00 44.00 46.05 0.0M
2021-01-01 44.55 47.00 44.55 46.25 0.0M