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
2023-12-29 66.52 68.96 66.00 66.98 0.0M
2023-12-28 67.79 68.98 67.55 67.82 0.0M
2023-12-27 67.76 68.99 67.75 68.00 0.0M
2023-12-26 69.36 72.00 66.95 68.46 0.0M
2023-12-22 67.21 70.00 67.00 68.00 0.0M
2023-12-21 69.75 69.75 66.20 66.99 0.0M
2023-12-20 69.90 74.00 66.16 66.79 0.0M
2023-12-19 67.12 72.50 67.12 67.71 0.0M
2023-12-18 71.91 72.60 68.00 68.61 0.0M
2023-12-15 67.00 79.99 65.60 72.02 0.0M
2023-12-14 69.70 69.70 66.00 67.37 0.0M
2023-12-13 66.25 69.90 66.01 66.38 0.0M
2023-12-12 69.90 69.90 67.51 67.76 0.0M
2023-12-11 69.90 72.95 66.00 69.26 0.0M
2023-12-08 77.48 84.00 67.00 68.52 0.1M
2023-12-07 74.90 83.80 66.71 73.27 0.2M
2023-12-06 60.45 72.39 60.45 71.92 0.1M
2023-12-05 60.31 62.90 60.31 60.33 0.0M
2023-12-04 60.83 65.99 59.20 60.25 0.0M
2023-12-01 62.01 62.01 60.50 60.83 0.0M
2023-11-30 60.93 62.09 59.20 60.50 0.0M
2023-11-29 61.00 61.00 58.95 59.13 0.0M
2023-11-28 61.20 61.20 58.07 60.00 0.0M
2023-11-24 61.75 61.75 58.15 60.20 0.0M
2023-11-23 61.99 61.99 60.26 60.27 0.0M
2023-11-22 61.99 63.10 60.00 60.08 0.0M
2023-11-21 62.11 63.09 60.00 62.31 0.0M
2023-11-20 62.00 62.20 60.45 62.11 0.0M
2023-11-17 63.89 63.89 62.25 62.25 0.0M
2023-11-16 61.99 61.99 61.00 61.99 0.0M
2023-11-15 59.22 62.80 59.22 61.74 0.0M
2023-11-13 62.00 63.90 61.00 62.00 0.0M
2023-11-12 62.00 62.00 62.00 62.00 0.0M
2023-11-10 61.00 61.96 59.36 60.04 0.0M
2023-11-09 63.00 63.00 58.35 60.56 0.0M
2023-11-08 63.40 63.40 60.55 62.43 0.0M
2023-11-07 62.99 62.99 60.00 60.55 0.0M
2023-11-06 62.50 62.50 61.40 62.40 0.0M
2023-11-03 63.95 63.95 61.06 62.50 0.0M
2023-11-02 60.46 63.37 60.46 60.92 0.0M
2023-11-01 63.40 63.40 60.50 61.84 0.0M
2023-10-31 61.35 64.00 61.20 63.30 0.0M
2023-10-30 63.40 63.40 61.30 63.30 0.0M
2023-10-27 62.90 66.00 60.05 61.33 0.0M
2023-10-26 61.55 63.25 60.20 62.60 0.0M
2023-10-25 64.50 64.50 61.00 61.53 0.0M
2023-10-23 65.80 66.00 61.31 64.35 0.0M
2023-10-20 66.99 66.99 61.80 64.68 0.0M
2023-10-19 65.00 65.00 62.55 62.74 0.0M
2023-10-18 64.78 66.45 63.47 64.31 0.0M
2023-10-17 63.40 66.10 61.20 64.78 0.0M
2023-10-16 63.99 63.99 62.65 62.65 0.0M
2023-10-13 62.49 63.49 61.66 63.36 0.0M
2023-10-12 60.71 62.80 60.30 62.49 0.0M
2023-10-11 63.00 63.00 61.11 61.58 0.0M
2023-10-10 62.50 63.84 60.31 60.56 0.0M
2023-10-09 64.00 64.15 60.15 60.29 0.0M
2023-10-06 62.30 63.75 61.96 62.30 0.0M
2023-10-05 63.00 63.00 61.11 61.96 0.0M
2023-10-04 63.00 63.00 60.15 62.73 0.0M
2023-10-03 63.95 63.95 60.12 62.84 0.0M
2023-09-29 59.11 63.00 59.05 62.15 0.0M
2023-09-28 62.10 62.79 59.00 60.22 0.0M
2023-09-27 62.90 63.80 60.80 61.38 0.0M
2023-09-26 63.97 63.97 61.50 62.09 0.0M
2023-09-25 62.49 63.95 61.15 62.41 0.0M
2023-09-22 64.98 64.98 60.99 61.09 0.0M
2023-09-21 66.49 66.49 61.51 62.37 0.0M
2023-09-20 62.99 66.84 61.56 63.80 0.0M
2023-09-18 61.30 63.95 61.05 62.95 0.0M
2023-09-15 62.41 62.89 62.00 62.19 0.0M
2023-09-14 66.10 66.10 61.31 63.49 0.0M
2023-09-13 62.10 63.79 61.35 62.68 0.0M
2023-09-12 65.46 65.46 61.50 62.59 0.0M
2023-09-11 65.70 65.70 63.41 63.87 0.0M
2023-09-08 67.98 67.98 64.40 65.26 0.0M
2023-09-07 65.65 67.49 63.85 65.54 0.0M
2023-09-06 66.09 67.80 63.69 64.33 0.0M
2023-09-05 64.50 66.89 63.58 64.48 0.0M
2023-09-04 64.97 64.97 62.12 62.94 0.0M
2023-09-01 62.20 63.58 62.00 62.93 0.0M
2023-08-31 62.40 63.97 61.10 62.02 0.0M
2023-08-30 63.80 63.80 60.99 62.39 0.0M
2023-08-29 60.05 63.90 58.00 62.29 0.0M
2023-08-28 65.00 65.00 58.80 59.68 0.0M
2023-08-25 68.85 68.85 62.50 65.38 0.0M
2023-08-24 62.00 65.49 62.00 65.39 0.0M
2023-08-23 62.00 65.86 61.07 64.38 0.0M
2023-08-22 64.85 64.85 60.57 63.83 0.0M
2023-08-21 61.00 63.24 59.99 62.18 0.0M
2023-08-18 61.00 63.90 59.70 61.68 0.0M
2023-08-17 59.20 63.94 59.20 62.14 0.0M
2023-08-16 59.30 63.96 57.70 59.94 0.0M
2023-08-14 65.00 65.00 61.60 62.23 0.0M
2023-08-11 65.35 65.46 64.10 65.00 0.0M
2023-08-10 65.85 65.85 63.00 65.40 0.0M
2023-08-09 63.20 66.81 63.20 65.47 0.0M
2023-08-08 62.54 66.68 61.55 65.35 0.0M
2023-08-07 64.99 64.99 62.11 62.54 0.0M
2023-08-04 64.00 64.91 64.00 64.86 0.0M
2023-08-03 63.00 64.99 61.01 63.56 0.0M
2023-08-02 64.89 65.01 62.70 63.99 0.0M
2023-08-01 64.65 64.65 62.50 63.95 0.0M
2023-07-31 61.01 64.30 61.01 62.71 0.0M
2023-07-28 64.00 64.00 59.01 62.77 0.0M
2023-07-27 62.80 67.00 62.00 63.45 0.0M
2023-07-26 61.78 61.99 59.05 60.02 0.0M
2023-07-25 62.93 62.93 60.00 61.78 0.0M
2023-07-24 60.50 63.82 59.00 60.90 0.0M
2023-07-21 62.00 62.00 60.00 60.96 0.0M
2023-07-20 61.20 63.89 60.00 60.79 0.0M
2023-07-19 62.00 62.95 60.55 61.50 0.0M
2023-07-18 60.25 62.84 59.45 62.00 0.0M
2023-07-17 62.95 62.95 59.41 60.84 0.0M
2023-07-14 60.50 62.43 60.50 62.30 0.0M
2023-07-13 60.00 62.88 58.03 59.46 0.0M
2023-07-12 59.00 62.00 58.00 59.27 0.0M
2023-07-11 58.55 62.99 58.55 61.82 0.0M
2023-07-10 60.30 61.19 52.00 59.45 0.0M
2023-07-07 61.00 62.89 60.80 60.92 0.0M
2023-07-06 61.82 62.75 60.50 61.00 0.0M
2023-07-05 60.00 62.50 60.00 61.82 0.0M
2023-07-04 58.00 63.00 58.00 60.46 0.0M
2023-07-03 59.50 62.89 57.60 59.97 0.0M
2023-06-30 62.90 62.90 59.25 61.49 0.0M
2023-06-28 62.55 62.55 56.35 60.18 0.0M
2023-06-27 62.90 62.90 60.00 62.61 0.0M
2023-06-26 59.50 62.60 59.50 61.06 0.0M
2023-06-23 63.00 63.00 59.50 60.47 0.0M
2023-06-22 62.90 62.90 61.00 62.00 0.0M
2023-06-21 61.00 62.99 60.30 61.73 0.0M
2023-06-20 60.66 63.43 60.66 60.76 0.0M
2023-06-19 63.95 63.95 60.57 61.33 0.0M
2023-06-16 59.50 63.19 59.40 60.05 0.0M
2023-06-15 61.00 61.00 59.00 59.99 0.0M
2023-06-14 61.94 61.94 60.00 61.05 0.0M
2023-06-13 62.19 62.19 59.90 61.94 0.0M
2023-06-12 60.00 62.28 59.53 59.57 0.0M
2023-06-09 59.25 61.91 59.25 59.67 0.0M
2023-06-08 62.40 62.40 57.31 60.45 0.0M
2023-06-07 59.50 63.02 59.00 61.99 0.0M
2023-06-06 62.75 62.75 57.31 61.00 0.0M
2023-06-05 60.00 62.79 58.25 59.27 0.0M
2023-06-02 63.19 63.19 56.00 61.00 0.0M
2023-06-01 62.90 62.90 60.05 61.45 0.0M
2023-05-31 60.07 63.00 60.07 63.00 0.0M
2023-05-30 60.05 62.45 60.05 60.29 0.0M
2023-05-29 60.00 63.94 60.00 61.20 0.0M
2023-05-26 58.10 61.00 57.60 60.00 0.0M
2023-05-25 64.50 64.50 60.25 63.49 0.0M
2023-05-24 63.60 63.60 61.11 61.90 0.0M
2023-05-23 60.25 64.50 59.00 63.69 0.0M
2023-05-22 64.47 64.47 60.65 61.50 0.0M
2023-05-19 61.84 62.49 58.10 62.49 0.0M
2023-05-18 63.00 63.00 61.27 61.84 0.0M
2023-05-17 62.56 63.00 62.56 63.00 0.0M
2023-05-16 66.50 66.50 62.25 62.56 0.0M
2023-05-15 63.95 65.40 63.00 65.40 0.0M
2023-05-12 63.52 65.00 63.00 63.20 0.0M
2023-05-11 62.25 63.90 61.50 63.52 0.0M
2023-05-10 62.25 64.04 60.25 63.99 0.0M
2023-05-09 62.25 64.60 62.00 63.00 0.0M
2023-05-08 64.44 64.44 60.00 63.99 0.0M
2023-05-05 66.50 66.50 63.00 63.49 0.0M
2023-05-04 63.00 65.68 62.00 65.39 0.0M
2023-05-03 62.00 66.74 62.00 64.00 0.0M
2023-05-02 65.45 65.45 62.45 64.60 0.0M
2023-04-28 65.79 65.79 61.50 61.62 0.0M
2023-04-27 62.22 64.99 61.10 62.01 0.0M
2023-04-26 63.49 69.49 60.40 62.08 0.0M
2023-04-25 62.99 62.99 60.65 62.20 0.0M
2023-04-24 63.90 63.90 60.25 63.83 0.0M
2023-04-21 60.06 63.93 59.30 61.82 0.0M
2023-04-20 60.33 63.93 60.00 60.05 0.0M
2023-04-19 60.31 63.99 60.31 60.36 0.0M
2023-04-18 61.05 61.05 60.25 60.26 0.0M
2023-04-17 63.00 63.00 60.00 61.05 0.0M
2023-04-13 63.00 63.00 63.00 63.00 0.0M
2023-04-12 64.39 64.39 61.05 63.07 0.0M
2023-04-11 61.05 64.39 61.05 61.25 0.0M
2023-04-10 60.75 62.44 60.70 61.00 0.0M
2023-04-06 61.25 62.42 60.00 60.86 0.0M
2023-04-05 62.00 64.39 61.25 62.68 0.0M
2023-04-03 63.80 63.80 59.10 61.01 0.0M
2023-03-31 64.00 64.00 60.00 62.00 0.0M
2023-03-29 60.00 64.88 54.46 60.96 0.0M
2023-03-28 55.86 62.00 55.86 60.28 0.0M
2023-03-27 57.50 65.00 57.50 59.99 0.0M
2023-03-24 63.87 65.25 62.00 62.06 0.0M
2023-03-23 65.95 65.95 62.05 63.87 0.0M
2023-03-22 66.06 66.06 61.00 62.49 0.0M
2023-03-21 65.00 65.00 61.06 64.45 0.0M
2023-03-20 64.00 64.00 61.00 63.38 0.0M
2023-03-17 64.99 66.78 61.00 62.20 0.0M
2023-03-16 61.40 66.73 61.40 64.35 0.0M
2023-03-15 64.00 66.50 62.00 62.42 0.0M
2023-03-14 62.20 67.50 61.00 67.45 0.0M
2023-03-13 63.05 68.17 62.00 65.99 0.0M
2023-03-10 65.00 68.48 62.26 67.04 0.0M
2023-03-09 68.70 68.70 65.25 66.64 0.0M
2023-03-08 68.00 68.45 64.00 66.64 0.0M
2023-03-06 64.05 68.68 64.05 68.64 0.0M
2023-03-03 67.89 67.89 64.91 64.91 0.0M
2023-03-02 64.00 67.98 64.00 66.13 0.0M
2023-03-01 61.50 64.00 61.50 64.00 0.0M
2023-02-28 63.30 68.20 62.25 63.35 0.0M
2023-02-27 68.25 68.40 63.25 66.30 0.0M
2023-02-24 66.00 68.70 66.00 67.75 0.0M
2023-02-23 66.00 67.90 66.00 66.10 0.0M
2023-02-22 66.00 68.75 66.00 68.00 0.0M
2023-02-21 68.00 68.85 66.75 67.95 0.0M
2023-02-20 69.75 69.75 64.10 68.50 0.0M
2023-02-17 69.45 69.45 66.00 68.00 0.0M
2023-02-16 63.20 68.85 63.20 65.30 0.0M
2023-02-15 66.80 68.00 64.00 67.65 0.0M
2023-02-14 68.25 68.25 63.80 66.70 0.0M
2023-02-13 69.75 69.75 63.40 68.45 0.0M
2023-02-10 69.75 69.75 63.30 65.30 0.0M
2023-02-09 66.00 71.30 65.50 67.10 0.0M
2023-02-08 70.85 70.85 67.00 69.80 0.0M
2023-02-07 69.20 69.20 62.35 67.85 0.0M
2023-02-06 62.75 66.80 62.70 66.75 0.0M
2023-02-03 67.50 67.50 62.70 63.85 0.0M
2023-02-02 68.15 68.15 65.00 65.10 0.0M
2023-02-01 69.90 69.90 64.85 67.95 0.0M
2023-01-31 68.75 69.80 65.10 68.25 0.0M
2023-01-30 67.80 67.80 62.10 67.40 0.0M
2023-01-27 66.50 69.90 64.60 64.75 0.0M
2023-01-25 66.85 69.50 66.80 66.85 0.0M
2023-01-24 70.00 70.50 68.55 70.00 0.0M
2023-01-23 71.55 71.55 68.05 68.55 0.0M
2023-01-20 66.20 69.35 65.10 68.20 0.0M
2023-01-19 65.50 68.85 65.50 66.20 0.0M
2023-01-18 66.25 69.40 66.25 66.80 0.0M
2023-01-17 69.30 69.30 67.05 68.75 0.0M
2023-01-16 66.55 70.85 66.55 69.70 0.0M
2023-01-13 67.80 69.60 67.40 68.05 0.0M
2023-01-12 67.80 70.85 66.65 70.85 0.0M
2023-01-11 71.00 71.50 70.00 70.00 0.0M
2023-01-10 71.60 71.60 67.75 71.00 0.0M
2023-01-09 69.10 70.25 68.20 70.20 0.0M
2023-01-06 68.95 68.95 66.20 68.90 0.0M
2023-01-05 69.95 69.95 67.30 67.45 0.0M
2023-01-04 71.00 71.00 70.05 70.05 0.0M
2023-01-03 69.30 70.95 66.80 70.50 0.0M
2023-01-02 67.70 71.35 67.70 69.15 0.0M