Emmforce Autotech Ltd (EMMF)

EMMF
🏛️ インド →
145.04
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
2025-09-29 154.99 154.99 143.52 145.04 0.0M
2025-09-26 147.30 158.23 145.10 151.07 0.1M
2025-09-25 155.00 155.00 150.70 150.70 0.0M
2025-09-24 156.99 168.92 155.02 158.63 0.2M
2025-09-23 154.80 155.99 146.25 153.57 0.1M
2025-09-22 154.00 157.00 147.00 149.33 0.0M
2025-09-19 145.79 153.00 140.50 151.70 0.1M
2025-09-18 141.56 148.90 141.56 145.12 0.1M
2025-09-17 140.15 144.00 140.10 141.56 0.0M
2025-09-16 136.95 146.00 136.95 145.12 0.1M
2025-09-15 136.25 140.94 131.18 136.50 0.0M
2025-09-12 146.00 146.00 135.25 136.03 0.1M
2025-09-11 139.00 142.83 133.00 142.83 0.2M
2025-09-10 121.97 129.85 120.99 129.85 0.0M
2025-09-09 124.99 124.99 117.47 118.05 0.0M
2025-09-08 129.00 129.00 116.01 120.13 0.1M
2025-09-05 126.10 131.50 123.00 126.05 0.1M
2025-09-04 133.83 137.00 127.62 129.49 0.1M
2025-09-03 136.25 137.88 128.15 133.83 0.1M
2025-09-02 123.01 139.00 123.00 136.42 0.5M
2025-09-01 98.50 116.58 87.20 116.58 0.2M
2025-08-29 95.95 97.90 95.95 97.15 0.0M
2025-08-28 87.65 96.00 87.65 94.25 0.0M
2025-08-26 86.00 87.35 86.00 86.25 0.0M
2025-08-25 91.05 91.05 88.00 88.00 0.0M
2025-08-22 96.70 96.70 91.00 92.00 0.0M
2025-08-21 92.00 95.50 92.00 95.00 0.0M
2025-08-20 92.50 96.10 88.00 94.30 0.0M
2025-08-19 85.30 92.95 85.30 89.00 0.0M
2025-08-18 88.00 93.00 88.00 90.00 0.0M
2025-08-14 89.00 90.60 88.50 88.50 0.0M
2025-08-13 90.00 92.85 88.50 92.45 0.0M
2025-08-12 90.05 94.75 90.00 90.75 0.0M
2025-08-11 92.70 92.70 88.00 88.00 0.0M
2025-08-08 93.10 93.10 90.00 93.00 0.0M
2025-08-07 95.00 98.00 92.00 95.00 0.1M
2025-08-06 104.00 104.00 100.00 100.00 0.0M
2025-08-05 109.45 109.50 105.00 106.25 0.0M
2025-08-04 105.00 111.00 105.00 111.00 0.0M
2025-08-01 108.10 108.25 103.80 106.00 0.0M
2025-07-31 106.78 113.50 106.78 109.08 0.1M
2025-07-30 112.00 112.40 110.00 112.40 0.1M
2025-07-29 105.95 107.10 105.95 107.05 0.0M
2025-07-28 108.35 110.88 100.50 102.67 0.1M
2025-07-25 113.20 114.00 105.58 105.60 0.0M
2025-07-24 109.00 111.13 108.00 111.13 0.0M
2025-07-23 98.15 105.84 97.10 105.84 0.1M
2025-07-22 97.00 100.80 96.00 100.80 0.0M
2025-07-21 99.65 99.65 94.67 96.00 0.0M
2025-07-18 99.72 99.72 99.65 99.65 0.0M
2025-07-17 97.77 97.77 97.77 97.77 0.0M
2025-07-16 95.86 95.86 95.86 95.86 0.0M
2025-07-15 94.00 95.00 93.99 93.99 0.0M
2025-07-14 93.60 94.06 93.00 93.56 0.0M
2025-07-11 90.00 93.44 90.00 93.40 0.0M
2025-07-10 91.61 91.61 91.61 91.61 0.0M
2025-07-09 89.82 89.82 89.82 89.82 0.0M
2025-07-08 88.06 88.06 88.06 88.06 0.0M
2025-07-07 85.92 86.34 85.92 86.34 0.0M
2025-07-04 87.01 87.50 87.01 87.29 0.0M
2025-07-03 88.45 88.45 87.55 88.00 0.0M
2025-07-02 87.27 87.27 87.26 87.26 0.0M
2025-07-01 92.45 92.45 89.04 89.04 0.0M
2025-06-30 87.74 90.85 87.74 90.85 0.0M
2025-06-27 91.75 91.75 89.02 89.50 0.0M
2025-06-26 90.41 90.41 90.41 90.41 0.0M
2025-06-25 87.00 88.64 87.00 88.64 0.0M
2025-06-24 88.25 88.25 86.44 86.91 0.0M
2025-06-23 88.50 88.50 88.20 88.20 0.0M
2025-06-20 90.00 90.00 90.00 90.00 0.0M
2025-06-19 90.03 90.03 89.18 89.21 0.0M
2025-06-18 90.25 91.01 90.25 91.00 0.0M
2025-06-17 92.10 92.10 91.30 91.30 0.0M
2025-06-16 93.16 93.16 93.16 93.16 0.0M
2025-06-13 95.06 95.20 95.06 95.06 0.0M
2025-06-12 101.32 101.32 92.20 97.00 0.1M
2025-06-11 96.50 96.50 96.50 96.50 0.0M
2025-06-10 91.91 91.91 91.91 91.91 0.0M
2025-06-09 86.14 87.54 84.10 87.54 0.1M
2025-06-06 81.88 84.00 78.21 83.38 0.1M
2025-06-05 78.25 83.00 78.05 81.32 0.0M
2025-06-04 80.06 80.80 77.90 80.80 0.1M
2025-06-03 81.98 84.80 80.00 82.00 0.0M
2025-06-02 84.00 84.00 78.75 83.65 0.0M
2025-05-30 86.00 86.00 82.05 82.05 0.0M
2025-05-29 81.25 86.00 80.20 84.55 0.0M
2025-05-28 81.00 84.51 81.00 83.76 0.0M
2025-05-27 78.50 80.90 77.50 80.50 0.0M
2025-05-26 77.90 79.99 76.30 79.56 0.0M
2025-05-23 80.00 80.01 77.88 77.88 0.0M
2025-05-22 81.00 81.97 81.00 81.97 0.0M
2025-05-21 81.70 81.70 79.40 80.10 0.0M
2025-05-20 81.36 83.20 81.35 82.75 0.0M
2025-05-19 86.49 86.61 82.40 82.40 0.0M
2025-05-16 76.60 84.36 76.60 82.49 0.0M
2025-05-15 81.30 81.30 77.00 80.35 0.0M
2025-05-14 76.10 79.00 76.00 78.23 0.0M
2025-05-13 82.00 84.59 78.00 78.00 0.0M
2025-05-12 81.34 82.05 80.10 80.60 0.0M
2025-05-09 81.34 81.34 81.34 81.34 0.0M
2025-05-08 82.89 83.00 82.89 83.00 0.0M
2025-05-07 86.30 86.30 84.58 84.58 0.0M
2025-05-06 85.00 86.30 85.00 86.30 0.0M
2025-05-05 84.61 84.61 83.76 84.61 0.0M
2025-05-02 82.96 82.96 82.96 82.96 0.0M
2025-04-30 81.50 81.50 81.34 81.34 0.0M
2025-04-29 83.00 83.00 83.00 83.00 0.0M
2025-04-28 83.96 83.96 83.00 83.00 0.0M
2025-04-25 82.32 82.34 82.32 82.32 0.0M
2025-04-24 86.00 86.00 84.00 84.00 0.0M
2025-04-23 83.00 84.64 83.00 84.64 0.0M
2025-04-22 84.19 84.19 83.00 83.00 0.0M
2025-04-21 82.54 82.54 82.54 82.54 0.0M
2025-04-17 80.93 80.93 80.93 80.93 0.0M
2025-04-16 82.52 82.52 79.35 79.35 0.0M
2025-04-15 80.92 80.92 79.34 80.92 0.0M
2025-04-11 79.34 79.34 79.34 79.34 0.0M
2025-04-09 77.79 77.79 77.79 77.79 0.0M
2025-04-08 77.79 77.79 77.79 77.79 0.0M
2025-04-07 79.37 79.37 79.37 79.37 0.0M
2025-04-04 84.89 84.89 78.10 83.54 0.0M
2025-04-03 80.40 80.89 78.00 80.89 0.0M
2025-04-02 75.00 77.04 75.00 77.04 0.0M
2025-04-01 72.50 73.38 72.50 73.38 0.0M
2025-03-28 72.00 73.50 68.99 69.89 0.1M
2025-03-27 76.25 76.25 72.62 72.62 0.1M
2025-03-26 80.00 80.00 76.44 76.44 0.1M
2025-03-25 82.00 83.00 80.00 80.46 0.1M
2025-03-24 84.50 85.00 81.15 83.00 0.1M
2025-03-21 83.00 86.00 81.55 83.76 0.1M
2025-03-20 86.60 86.60 82.20 84.05 0.0M
2025-03-19 82.90 86.50 81.75 83.06 0.1M
2025-03-18 83.65 85.00 81.30 82.81 0.1M
2025-03-17 86.00 89.00 84.00 85.55 0.1M
2025-03-13 86.00 87.00 85.50 86.25 0.1M
2025-03-12 87.50 88.00 86.06 86.81 0.0M
2025-03-11 84.68 89.75 84.68 88.83 0.0M
2025-03-10 88.60 90.80 87.00 89.13 0.1M
2025-03-07 92.60 94.45 91.00 91.46 0.0M
2025-03-06 93.71 93.71 89.00 93.71 0.0M
2025-03-05 89.00 89.25 89.00 89.25 0.0M
2025-03-04 85.00 85.20 85.00 85.00 0.1M
2025-03-03 89.00 89.99 84.10 85.11 0.0M
2025-02-28 90.00 90.00 88.05 88.50 0.0M
2025-02-27 93.00 93.25 89.10 89.15 0.0M
2025-02-25 90.00 92.00 90.00 90.75 0.0M
2025-02-24 90.00 92.65 89.35 90.50 0.0M
2025-02-21 90.55 92.15 90.05 90.80 0.0M
2025-02-20 91.00 92.20 90.55 91.70 0.0M
2025-02-19 90.00 94.00 89.90 92.65 0.1M
2025-02-18 93.00 93.00 88.00 89.20 0.0M
2025-02-17 95.00 96.00 93.00 93.00 0.0M
2025-02-14 99.00 99.00 96.00 98.00 0.0M
2025-02-13 100.45 100.45 98.80 99.55 0.0M
2025-02-12 100.20 100.20 94.50 98.00 0.0M
2025-02-11 100.00 102.25 99.55 101.10 0.0M
2025-02-10 103.25 103.25 101.00 102.25 0.0M
2025-02-07 104.80 105.20 100.80 103.00 0.0M
2025-02-06 103.00 105.20 102.00 102.80 0.0M
2025-02-05 103.60 106.00 103.20 103.50 0.0M
2025-02-04 102.65 104.00 100.00 103.25 0.0M
2025-02-03 104.00 106.00 100.15 103.75 0.0M
2025-02-01 108.55 109.10 106.10 106.10 0.0M
2025-01-31 109.00 112.30 109.00 112.30 0.0M
2025-01-30 107.80 108.95 105.05 107.00 0.0M
2025-01-29 106.05 108.00 103.10 104.25 0.0M
2025-01-28 106.90 106.90 99.75 101.05 0.0M
2025-01-27 102.05 107.00 102.00 106.90 0.0M
2025-01-24 112.15 113.00 108.20 108.30 0.0M
2025-01-23 112.00 115.00 112.00 115.00 0.0M
2025-01-22 115.00 115.50 111.05 113.70 0.0M
2025-01-21 116.00 117.40 114.60 115.00 0.0M
2025-01-20 117.50 117.50 114.10 115.00 0.0M
2025-01-17 117.20 119.70 116.00 117.75 0.0M
2025-01-16 119.45 119.45 114.00 114.10 0.0M
2025-01-15 119.60 119.60 115.00 117.70 0.0M
2025-01-14 111.00 115.95 111.00 113.95 0.0M
2025-01-13 116.60 117.55 108.30 109.45 0.0M
2025-01-10 119.25 121.00 116.00 120.30 0.0M
2025-01-09 123.00 124.00 120.00 122.70 0.0M
2025-01-08 126.00 126.00 122.15 122.35 0.0M
2025-01-07 125.00 125.45 122.65 123.20 0.0M
2025-01-06 127.50 127.50 120.00 121.95 0.1M
2025-01-03 127.00 129.00 125.20 128.35 0.0M
2025-01-02 129.00 130.15 126.50 126.85 0.1M
2025-01-01 130.00 133.00 130.00 130.65 0.0M