G M Breweries Ltd

GMBR
🏛️ インド →
706.10
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
2023-12-29 564.00 571.48 559.44 564.92 0.0M
2023-12-28 566.48 574.08 560.92 563.04 0.0M
2023-12-27 564.00 568.44 556.24 565.04 0.0M
2023-12-26 553.48 564.48 551.20 560.16 0.0M
2023-12-22 549.40 556.32 543.84 545.36 0.0M
2023-12-21 529.24 551.28 529.24 549.40 0.0M
2023-12-20 568.08 568.08 535.20 539.64 0.0M
2023-12-19 561.40 572.12 559.56 564.76 0.0M
2023-12-18 537.64 568.00 533.76 559.80 0.0M
2023-12-15 541.84 543.64 537.20 538.76 0.0M
2023-12-14 535.76 543.32 533.28 539.44 0.0M
2023-12-13 543.92 544.00 534.24 535.76 0.0M
2023-12-12 542.36 542.44 536.00 538.72 0.0M
2023-12-11 537.60 543.36 532.44 535.64 0.0M
2023-12-08 532.80 544.00 532.80 534.96 0.0M
2023-12-07 552.00 552.00 535.20 537.44 0.0M
2023-12-06 546.64 553.84 536.64 544.88 0.0M
2023-12-05 539.68 552.80 539.68 545.96 0.0M
2023-12-04 537.04 545.68 526.36 538.96 0.0M
2023-12-01 525.08 527.20 522.04 524.16 0.0M
2023-11-30 522.60 525.36 518.84 521.40 0.0M
2023-11-29 527.96 527.96 518.40 522.68 0.0M
2023-11-28 528.80 528.96 516.68 519.60 0.0M
2023-11-24 531.08 531.08 524.00 525.12 0.0M
2023-11-23 539.20 539.20 526.40 527.96 0.0M
2023-11-22 535.68 536.44 528.00 530.36 0.0M
2023-11-21 533.64 539.44 530.00 534.84 0.0M
2023-11-20 528.04 535.60 528.04 532.28 0.0M
2023-11-17 538.24 538.24 528.80 530.32 0.0M
2023-11-16 544.00 544.00 528.80 529.44 0.0M
2023-11-15 520.12 541.92 520.12 535.28 0.0M
2023-11-13 545.80 545.80 523.16 525.72 0.0M
2023-11-12 533.28 539.96 533.28 537.60 0.0M
2023-11-10 536.48 536.64 527.60 528.60 0.0M
2023-11-09 547.92 547.92 531.20 536.48 0.0M
2023-11-08 536.80 543.40 533.56 539.36 0.0M
2023-11-07 548.76 548.76 533.96 538.64 0.0M
2023-11-06 547.12 548.24 536.80 540.44 0.0M
2023-11-03 543.92 544.28 533.92 537.28 0.0M
2023-11-02 519.96 543.92 516.32 541.64 0.0M
2023-11-01 511.44 519.40 508.08 517.40 0.0M
2023-10-31 516.72 516.72 508.00 511.84 0.0M
2023-10-30 514.32 514.32 505.48 507.76 0.0M
2023-10-27 500.80 516.20 500.80 511.16 0.0M
2023-10-26 502.40 503.20 491.20 500.80 0.0M
2023-10-25 510.44 523.76 496.36 506.00 0.0M
2023-10-23 529.64 533.40 506.60 511.48 0.0M
2023-10-20 532.56 541.12 526.36 528.28 0.0M
2023-10-19 544.88 547.16 533.56 537.48 0.0M
2023-10-18 558.80 558.80 545.48 547.64 0.0M
2023-10-17 559.12 559.12 547.52 548.52 0.0M
2023-10-16 579.96 579.96 549.04 555.48 0.0M
2023-10-13 570.04 572.00 559.16 562.40 0.0M
2023-10-12 572.00 577.88 567.24 570.12 0.0M
2023-10-11 588.84 588.84 568.88 570.16 0.0M
2023-10-10 643.96 646.72 565.24 571.76 0.1M
2023-10-09 624.00 644.24 624.00 634.00 0.0M
2023-10-06 612.80 628.00 600.00 624.76 0.0M
2023-10-05 590.40 612.00 589.20 600.60 0.0M
2023-10-04 564.84 588.44 564.84 582.24 0.0M
2023-10-03 590.36 590.36 564.96 570.88 0.0M
2023-09-29 593.48 599.28 580.00 580.64 0.0M
2023-09-28 567.20 588.00 562.92 585.16 0.0M
2023-09-27 555.52 563.20 555.52 558.16 0.0M
2023-09-26 558.76 572.00 542.40 563.92 0.0M
2023-09-25 543.16 556.56 539.40 547.80 0.0M
2023-09-22 552.76 552.80 536.80 543.32 0.0M
2023-09-21 549.04 565.32 539.64 544.64 0.0M
2023-09-20 536.64 570.92 531.20 560.24 0.0M
2023-09-18 520.80 542.40 520.80 528.72 0.0M
2023-09-15 524.04 544.80 524.04 531.40 0.0M
2023-09-14 547.96 547.96 532.60 534.60 0.0M
2023-09-13 521.32 537.88 515.20 535.24 0.0M
2023-09-12 536.84 552.16 509.20 513.64 0.0M
2023-09-11 564.00 565.56 538.40 542.28 0.0M
2023-09-08 575.16 575.16 554.92 557.56 0.0M
2023-09-07 519.96 572.32 519.84 563.56 0.1M
2023-09-06 506.40 519.12 494.56 516.92 0.0M
2023-09-05 489.60 510.76 489.56 498.96 0.0M
2023-09-04 482.40 488.80 481.60 484.68 0.0M
2023-09-01 472.04 482.72 472.04 479.12 0.0M
2023-08-31 486.32 486.32 476.04 476.64 0.0M
2023-08-30 479.96 484.00 474.52 478.24 0.0M
2023-08-29 477.16 479.80 474.68 479.56 0.0M
2023-08-28 474.40 480.00 468.56 474.92 0.0M
2023-08-25 469.60 475.08 465.84 468.56 0.0M
2023-08-24 469.60 477.60 467.68 470.44 0.0M
2023-08-23 471.12 477.44 468.08 470.52 0.0M
2023-08-22 474.44 477.24 470.40 471.72 0.0M
2023-08-21 474.44 479.60 472.44 474.04 0.0M
2023-08-18 481.28 483.24 475.44 477.68 0.0M
2023-08-17 482.40 486.96 478.92 482.68 0.0M
2023-08-16 468.00 488.04 464.92 483.64 0.0M
2023-08-14 458.40 469.20 440.00 468.28 0.0M
2023-08-11 460.84 470.72 460.84 467.16 0.0M
2023-08-10 466.56 469.48 465.44 467.88 0.0M
2023-08-09 456.04 464.88 456.04 463.44 0.0M
2023-08-08 467.96 468.92 456.88 457.88 0.0M
2023-08-07 474.40 474.72 462.40 464.52 0.0M
2023-08-04 473.88 479.12 468.00 468.88 0.0M
2023-08-03 470.44 477.88 470.44 471.44 0.0M
2023-08-02 476.80 490.00 466.28 470.68 0.0M
2023-08-01 486.64 486.64 476.44 477.64 0.0M
2023-07-31 479.96 481.76 472.12 477.12 0.0M
2023-07-28 467.24 476.96 467.24 476.40 0.0M
2023-07-27 474.76 478.40 470.92 473.04 0.0M
2023-07-26 483.96 483.96 469.12 474.52 0.0M
2023-07-25 477.40 477.48 468.00 469.84 0.0M
2023-07-24 471.40 480.32 471.40 474.92 0.0M
2023-07-21 475.40 483.44 473.84 474.04 0.0M
2023-07-20 472.00 477.88 472.00 473.76 0.0M
2023-07-19 479.96 479.96 473.80 474.96 0.0M
2023-07-18 478.80 480.96 472.72 477.64 0.0M
2023-07-17 474.44 481.80 474.44 477.20 0.0M
2023-07-14 480.84 483.56 470.48 478.40 0.0M
2023-07-13 493.60 493.60 477.04 482.36 0.0M
2023-07-12 483.16 484.40 477.20 478.88 0.0M
2023-07-11 475.84 482.56 472.84 477.00 0.0M
2023-07-10 471.96 474.32 467.72 469.16 0.0M
2023-07-07 474.44 477.84 464.64 469.36 0.0M
2023-07-06 488.00 496.92 480.36 482.16 0.0M
2023-07-05 499.16 499.48 484.76 486.60 0.0M
2023-07-04 474.56 499.80 473.56 492.80 0.0M
2023-07-03 467.24 474.80 465.60 472.52 0.0M
2023-06-30 472.68 473.60 464.36 464.92 0.0M
2023-06-28 474.00 478.60 470.00 471.80 0.0M
2023-06-27 479.12 483.16 472.88 473.64 0.0M
2023-06-26 473.64 479.20 473.64 474.48 0.0M
2023-06-23 475.12 475.16 465.40 471.52 0.0M
2023-06-22 456.00 475.68 456.00 468.80 0.0M
2023-06-21 456.04 465.60 456.04 458.16 0.0M
2023-06-20 461.56 461.56 454.36 459.20 0.0M
2023-06-19 464.60 464.84 461.56 462.40 0.0M
2023-06-16 456.08 467.64 456.08 461.72 0.0M
2023-06-15 459.20 470.96 459.20 464.16 0.0M
2023-06-14 460.08 460.08 457.72 458.04 0.0M
2023-06-13 454.84 461.60 448.64 459.80 0.0M
2023-06-12 458.40 463.28 456.28 458.36 0.0M
2023-06-09 458.68 461.60 455.12 457.20 0.0M
2023-06-08 461.28 464.04 453.68 454.36 0.0M
2023-06-07 455.12 463.76 455.12 459.28 0.0M
2023-06-06 458.80 458.80 453.00 455.00 0.0M
2023-06-05 462.36 462.36 455.00 456.40 0.0M
2023-06-02 454.96 462.40 448.64 460.00 0.0M
2023-06-01 449.96 452.44 446.20 447.80 0.0M
2023-05-31 446.00 451.40 444.12 450.56 0.0M
2023-05-30 444.00 449.24 438.92 445.88 0.0M
2023-05-29 452.00 453.40 443.32 444.56 0.0M
2023-05-26 446.40 448.56 444.96 447.96 0.0M
2023-05-25 445.24 448.00 443.16 446.16 0.0M
2023-05-24 448.88 452.00 444.00 444.68 0.0M
2023-05-23 448.00 448.52 445.76 447.40 0.0M
2023-05-22 446.04 450.12 444.76 447.04 0.0M
2023-05-19 448.04 452.20 446.40 448.12 0.0M
2023-05-18 448.04 456.92 448.04 451.96 0.0M
2023-05-17 475.96 475.96 449.92 452.52 0.0M
2023-05-16 454.84 455.20 451.12 452.68 0.0M
2023-05-15 451.24 461.08 451.24 455.44 0.0M
2023-05-12 457.88 460.76 456.00 456.68 0.0M
2023-05-11 457.92 459.68 454.48 456.88 0.0M
2023-05-10 454.44 459.32 454.40 456.92 0.0M
2023-05-09 459.44 461.84 454.84 455.52 0.0M
2023-05-08 456.80 460.80 454.44 457.04 0.0M
2023-05-05 459.20 460.52 452.16 454.68 0.0M
2023-05-04 456.80 462.72 456.80 459.64 0.0M
2023-05-03 503.16 503.16 456.88 458.64 0.0M
2023-05-02 458.24 460.52 456.60 457.84 0.0M
2023-04-28 453.56 455.56 452.00 454.12 0.0M
2023-04-27 454.96 458.76 450.44 452.36 0.0M
2023-04-26 457.44 464.00 452.36 455.28 0.0M
2023-04-25 458.40 468.08 452.24 454.36 0.0M
2023-04-24 472.76 472.76 457.56 460.32 0.0M
2023-04-21 470.80 493.40 462.16 466.60 0.0M
2023-04-20 474.96 476.84 468.56 469.80 0.0M
2023-04-19 469.80 476.00 468.00 472.16 0.0M
2023-04-18 470.64 476.12 464.84 466.68 0.0M
2023-04-17 472.00 478.88 465.60 468.52 0.0M
2023-04-13 475.84 485.16 475.84 476.84 0.0M
2023-04-12 456.00 487.56 453.00 478.68 0.0M
2023-04-11 448.00 451.16 443.08 449.84 0.0M
2023-04-10 451.36 453.60 445.16 448.12 0.0M
2023-04-06 471.96 479.20 446.80 449.12 0.0M
2023-04-05 447.60 471.60 445.12 468.72 0.0M
2023-04-03 435.20 446.68 431.72 444.60 0.0M
2023-03-31 421.04 429.60 417.56 426.20 0.0M
2023-03-29 407.20 419.36 407.20 415.64 0.0M
2023-03-28 431.96 431.96 412.40 413.72 0.0M
2023-03-27 432.08 432.96 420.64 423.32 0.0M
2023-03-24 442.80 446.40 432.96 435.16 0.0M
2023-03-23 440.00 447.48 438.76 441.52 0.0M
2023-03-22 432.80 443.16 432.80 439.52 0.0M
2023-03-21 432.00 439.96 432.00 435.40 0.0M
2023-03-20 438.32 439.36 433.24 434.24 0.0M
2023-03-17 449.96 472.04 439.36 440.28 0.0M
2023-03-16 444.92 446.80 438.80 444.00 0.0M
2023-03-15 448.80 450.32 441.76 444.88 0.0M
2023-03-14 453.48 455.24 440.80 445.48 0.0M
2023-03-13 454.44 458.44 445.60 449.80 0.0M
2023-03-10 446.08 468.00 444.04 457.88 0.0M
2023-03-09 455.00 455.00 446.08 449.44 0.0M
2023-03-08 451.92 451.92 443.68 447.52 0.0M
2023-03-06 440.80 452.00 432.80 449.56 0.0M
2023-03-03 445.84 447.24 437.60 439.96 0.0M
2023-03-02 438.40 447.12 435.28 445.00 0.0M
2023-03-01 436.36 441.48 432.20 440.52 0.0M
2023-02-28 443.00 444.16 433.48 436.68 0.0M
2023-02-27 457.04 457.04 439.12 444.28 0.0M
2023-02-24 446.40 452.00 440.48 446.08 0.0M
2023-02-23 450.48 452.36 440.00 445.80 0.0M
2023-02-22 456.00 456.00 448.16 451.32 0.0M
2023-02-21 454.92 458.40 449.60 450.28 0.0M
2023-02-20 463.24 463.24 452.12 454.92 0.0M
2023-02-17 456.00 457.64 453.60 454.12 0.0M
2023-02-16 441.64 460.68 441.64 456.80 0.0M
2023-02-15 460.76 460.76 451.28 454.80 0.0M
2023-02-14 461.60 461.60 453.00 454.96 0.0M
2023-02-13 460.00 463.96 459.20 459.20 0.0M
2023-02-10 463.16 463.64 456.76 459.80 0.0M
2023-02-09 464.00 464.00 456.92 461.36 0.0M
2023-02-08 460.80 460.80 446.88 458.68 0.0M
2023-02-07 457.56 459.56 454.44 456.88 0.0M
2023-02-06 452.04 459.52 452.04 456.44 0.0M
2023-02-03 460.72 460.72 442.56 452.16 0.0M
2023-02-02 455.60 461.84 453.64 454.96 0.0M
2023-02-01 461.76 467.16 451.44 457.56 0.0M
2023-01-31 457.20 467.20 456.16 458.48 0.0M
2023-01-30 471.96 471.96 450.44 455.60 0.0M
2023-01-27 464.52 471.36 455.44 465.40 0.0M
2023-01-25 470.48 477.04 464.80 472.40 0.0M
2023-01-24 474.08 481.56 466.40 467.96 0.0M
2023-01-23 480.00 480.96 473.60 477.48 0.0M
2023-01-20 480.04 482.92 476.84 479.08 0.0M
2023-01-19 484.80 485.08 479.72 480.44 0.0M
2023-01-18 490.48 495.80 482.08 485.56 0.0M
2023-01-17 480.00 495.96 478.36 493.32 0.0M
2023-01-16 485.72 485.72 478.84 480.12 0.0M
2023-01-13 492.96 492.96 477.20 482.24 0.0M
2023-01-12 490.16 496.00 475.16 483.88 0.0M
2023-01-11 499.08 499.08 478.76 478.88 0.0M
2023-01-10 487.20 488.36 479.92 486.08 0.0M
2023-01-09 477.96 492.00 477.96 483.08 0.0M
2023-01-06 483.64 484.96 478.80 481.08 0.0M
2023-01-05 492.00 492.24 476.00 478.12 0.0M
2023-01-04 493.96 498.48 488.00 491.04 0.0M
2023-01-03 507.20 507.20 492.40 493.28 0.0M
2023-01-02 507.96 508.40 498.40 504.08 0.0M