Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ インド →
77.93
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
2021-12-31 77.25 77.40 74.60 75.25 0.3M
2021-12-30 72.30 79.45 72.00 77.25 1.4M
2021-12-29 72.10 73.00 69.70 71.65 0.2M
2021-12-28 71.20 73.00 71.20 72.20 0.1M
2021-12-27 70.35 71.55 70.35 71.20 0.1M
2021-12-24 73.50 73.50 71.25 71.50 0.1M
2021-12-23 72.45 72.85 71.45 72.15 0.1M
2021-12-22 70.80 72.50 70.50 71.10 0.1M
2021-12-21 70.45 71.35 69.45 70.00 0.1M
2021-12-20 71.00 72.00 68.00 69.05 0.3M
2021-12-17 74.90 74.90 72.25 72.40 0.1M
2021-12-16 75.10 76.25 72.95 73.40 0.2M
2021-12-15 75.10 77.20 74.25 75.30 0.3M
2021-12-14 73.90 75.25 73.40 74.65 0.2M
2021-12-13 75.00 75.50 74.05 74.30 0.1M
2021-12-10 74.25 74.50 73.25 74.10 0.2M
2021-12-09 74.00 74.90 72.60 73.60 0.3M
2021-12-08 73.55 73.95 73.10 73.30 0.1M
2021-12-07 74.00 74.00 72.45 72.85 0.1M
2021-12-06 74.60 74.60 72.05 72.25 0.1M
2021-12-03 74.70 75.30 73.40 73.80 0.1M
2021-12-02 75.00 76.10 73.10 74.05 0.3M
2021-12-01 72.80 75.00 72.10 74.35 0.3M
2021-11-30 67.40 73.95 67.40 71.30 0.3M
2021-11-29 71.20 72.35 65.65 68.65 0.5M
2021-11-26 74.25 74.65 72.40 72.70 0.2M
2021-11-25 75.45 76.05 74.20 74.65 0.1M
2021-11-24 76.30 77.90 74.55 75.75 0.2M
2021-11-23 72.00 76.70 72.00 75.60 0.2M
2021-11-22 76.80 76.80 72.60 73.25 0.3M
2021-11-18 78.40 78.40 76.10 76.80 0.2M
2021-11-17 78.15 78.75 77.50 78.00 0.1M
2021-11-16 78.35 79.00 77.05 78.40 0.1M
2021-11-15 80.40 80.40 77.00 78.05 0.2M
2021-11-12 80.00 81.55 79.70 79.90 0.2M
2021-11-11 80.60 80.90 79.75 79.95 0.2M
2021-11-10 81.30 82.20 80.50 80.70 0.2M
2021-11-09 81.00 82.50 80.90 81.50 0.2M
2021-11-08 82.60 82.60 80.25 81.10 0.2M
2021-11-04 81.40 82.45 80.75 82.05 0.1M
2021-11-03 81.90 83.10 80.50 80.75 0.1M
2021-11-02 81.25 82.65 80.85 81.40 0.2M
2021-11-01 81.20 83.55 79.85 81.10 0.3M
2021-10-29 82.00 83.20 79.00 80.85 0.3M
2021-10-28 84.70 85.00 81.40 81.85 0.2M
2021-10-27 85.50 88.80 82.80 83.75 0.5M
2021-10-26 84.05 86.25 83.30 85.60 0.3M
2021-10-25 87.55 88.40 82.00 83.85 0.5M
2021-10-22 89.50 89.70 86.00 87.50 0.6M
2021-10-21 83.30 90.30 82.10 89.00 1.3M
2021-10-20 83.00 84.00 80.50 81.45 0.4M
2021-10-19 86.65 86.90 81.75 82.40 0.4M
2021-10-18 87.00 88.50 85.70 86.10 0.5M
2021-10-14 87.10 87.45 86.00 86.55 0.4M
2021-10-13 88.70 89.50 86.00 86.55 1.0M
2021-10-12 83.00 88.75 83.00 87.85 1.7M
2021-10-11 80.80 85.35 80.40 83.25 0.8M
2021-10-08 80.50 81.75 79.70 80.40 0.4M
2021-10-07 79.95 80.80 79.25 79.70 0.2M
2021-10-06 81.30 82.10 78.80 79.10 0.3M
2021-10-05 82.20 82.30 80.35 80.80 0.3M
2021-10-04 80.80 82.35 80.80 81.85 0.8M
2021-10-01 76.45 80.50 76.40 79.75 0.5M
2021-09-30 77.40 78.70 75.50 76.40 0.2M
2021-09-29 76.90 77.95 76.25 77.10 0.3M
2021-09-28 76.55 79.25 76.35 76.80 0.3M
2021-09-27 77.00 77.95 75.00 76.40 0.2M
2021-09-24 77.10 79.80 76.30 76.55 0.2M
2021-09-23 77.95 79.15 77.10 77.40 0.3M
2021-09-22 78.90 78.90 76.40 76.70 0.2M
2021-09-21 77.80 78.50 73.60 76.85 0.4M
2021-09-20 79.50 80.00 77.20 77.40 0.2M
2021-09-17 79.50 81.25 77.10 80.05 0.5M
2021-09-16 79.75 80.60 79.05 79.45 0.3M
2021-09-15 79.20 81.00 79.20 79.75 0.3M
2021-09-14 79.55 80.45 78.95 79.15 0.3M
2021-09-13 79.00 81.50 78.60 79.25 0.3M
2021-09-09 77.35 79.20 77.05 78.45 0.2M
2021-09-08 77.90 78.60 76.70 77.35 0.2M
2021-09-07 79.25 79.25 77.30 77.45 0.2M
2021-09-06 78.10 79.55 78.10 78.65 0.2M
2021-09-03 78.80 80.60 77.40 78.00 0.3M
2021-09-02 78.45 79.90 78.05 78.80 0.2M
2021-09-01 78.50 79.90 77.55 78.35 0.2M
2021-08-31 79.50 80.25 78.20 78.45 0.3M
2021-08-30 78.25 81.10 77.85 79.50 0.7M
2021-08-27 78.60 79.90 78.00 78.50 0.2M
2021-08-26 80.80 81.60 78.65 79.70 0.3M
2021-08-25 76.50 82.45 76.50 81.50 1.1M
2021-08-24 72.50 79.00 71.25 77.20 0.5M
2021-08-23 76.80 77.60 71.55 72.05 0.5M
2021-08-20 76.55 77.85 75.00 75.85 0.5M
2021-08-18 78.80 81.35 78.00 78.30 0.4M
2021-08-17 80.60 80.60 78.60 79.45 0.3M
2021-08-16 82.75 83.45 80.10 80.65 0.4M
2021-08-13 85.00 86.45 81.85 82.50 0.6M
2021-08-12 84.95 85.90 82.00 84.95 0.6M
2021-08-11 80.65 82.85 73.55 80.50 1.0M
2021-08-10 85.00 85.80 76.30 79.70 1.0M
2021-08-09 88.00 88.70 85.50 85.90 0.4M
2021-08-06 88.15 89.70 87.00 88.00 0.4M
2021-08-05 90.40 90.75 87.20 88.15 0.7M
2021-08-04 92.35 94.00 90.00 90.20 0.5M
2021-08-03 93.00 93.85 91.65 92.15 0.6M
2021-08-02 88.30 94.60 87.95 93.00 1.9M
2021-07-30 88.45 90.45 86.60 87.25 1.2M
2021-07-29 93.00 93.70 86.45 87.60 1.5M
2021-07-28 95.45 96.30 91.90 92.90 2.2M
2021-07-27 93.50 96.65 92.00 94.70 1.6M
2021-07-26 93.00 93.90 91.90 92.40 0.6M
2021-07-23 94.00 94.30 91.10 91.60 0.7M
2021-07-22 93.20 96.00 92.65 93.35 1.3M
2021-07-20 96.40 97.90 91.25 92.20 1.6M
2021-07-19 94.75 101.00 93.20 95.65 3.2M
2021-07-16 89.90 102.70 89.50 96.75 9.0M
2021-07-15 88.95 92.25 88.40 89.20 2.7M
2021-07-14 86.70 89.60 85.35 88.30 3.0M
2021-07-13 85.50 87.20 84.35 85.80 1.6M
2021-07-12 85.65 87.55 84.55 84.90 1.5M
2021-07-09 81.70 86.35 81.25 84.65 2.4M
2021-07-08 84.90 84.90 80.20 81.65 1.3M
2021-07-07 79.00 86.95 78.65 84.40 5.4M
2021-07-06 79.60 82.30 78.20 78.85 1.0M
2021-07-05 78.90 82.50 77.85 79.75 2.8M
2021-07-02 77.40 79.80 76.05 76.35 1.0M
2021-07-01 75.95 77.60 74.95 77.10 0.8M
2021-06-30 76.90 77.20 75.35 75.55 0.2M
2021-06-29 74.60 78.40 74.50 76.30 0.9M
2021-06-28 74.00 74.90 74.00 74.15 0.2M
2021-06-25 74.05 74.70 73.50 73.70 0.2M
2021-06-24 75.75 75.75 73.75 74.10 0.3M
2021-06-23 75.35 76.60 74.25 75.15 0.6M
2021-06-22 75.45 76.60 73.50 74.70 0.7M
2021-06-21 73.85 75.80 72.00 74.65 0.5M
2021-06-18 76.90 77.40 71.60 74.95 1.2M
2021-06-17 76.50 77.90 74.50 76.30 0.8M
2021-06-16 79.60 80.60 77.00 77.30 1.1M
2021-06-15 76.85 80.85 76.50 79.20 2.3M
2021-06-14 77.95 78.25 74.10 76.05 0.8M
2021-06-11 78.70 79.70 77.75 77.95 0.4M
2021-06-10 78.00 79.00 77.70 78.05 0.6M
2021-06-09 80.50 81.05 76.25 77.65 1.4M
2021-06-08 80.00 81.55 77.55 80.05 2.4M
2021-06-07 78.60 81.80 75.40 79.05 8.5M
2021-06-04 67.65 73.10 66.55 71.30 2.1M
2021-06-03 65.95 68.00 65.60 67.00 0.5M
2021-06-02 63.85 66.00 63.85 65.50 0.4M
2021-06-01 66.65 67.10 64.25 64.45 0.6M
2021-05-31 67.00 68.20 66.20 66.45 0.4M
2021-05-28 67.60 69.50 67.00 67.55 0.7M
2021-05-27 67.40 69.40 66.80 67.45 0.6M
2021-05-26 68.00 68.65 67.10 67.35 0.5M
2021-05-25 70.40 70.70 67.65 68.00 0.6M
2021-05-24 71.20 72.00 69.35 69.90 0.9M
2021-05-21 69.70 72.45 69.15 70.30 2.0M
2021-05-20 70.40 71.70 68.95 69.35 0.9M
2021-05-19 67.90 71.45 67.10 70.65 1.4M
2021-05-18 71.20 71.80 67.50 67.90 1.5M
2021-05-17 71.50 74.70 69.45 69.95 4.9M
2021-05-14 65.20 67.80 62.25 66.75 2.4M
2021-05-12 65.00 66.40 63.10 63.70 1.2M
2021-05-11 62.85 65.75 61.60 64.00 1.8M
2021-05-10 60.40 64.65 60.25 63.25 2.5M
2021-05-07 59.90 61.70 58.60 59.10 1.4M
2021-05-06 58.00 60.50 55.90 59.60 3.9M
2021-05-05 56.75 58.00 55.45 56.40 0.7M
2021-05-04 54.95 58.65 54.15 55.40 2.1M
2021-05-03 51.00 53.40 50.55 52.95 0.3M
2021-04-30 53.30 53.30 51.50 51.80 0.3M
2021-04-29 53.90 54.80 51.50 52.45 0.3M
2021-04-28 53.50 53.95 52.50 53.00 0.5M
2021-04-27 48.25 55.80 48.15 54.15 3.3M
2021-04-26 48.30 48.65 47.45 47.85 0.1M
2021-04-23 48.10 48.95 47.10 47.65 0.2M
2021-04-22 45.70 49.75 45.00 48.75 0.4M
2021-04-20 46.00 47.35 45.30 45.60 0.2M
2021-04-19 45.55 46.30 43.55 45.50 0.4M
2021-04-16 48.30 49.00 46.75 47.55 0.2M
2021-04-15 48.00 48.60 46.65 48.05 0.2M
2021-04-13 47.45 50.00 47.45 48.70 0.1M
2021-04-12 50.00 50.40 46.70 47.35 0.4M
2021-04-09 51.70 51.80 50.50 50.70 0.2M
2021-04-08 51.45 52.20 51.20 51.70 0.2M
2021-04-07 50.55 51.40 50.40 51.05 0.2M
2021-04-06 50.85 51.45 50.10 50.60 0.2M
2021-04-05 51.95 52.20 50.05 51.30 0.2M
2021-04-01 52.00 52.00 50.85 51.80 0.2M
2021-03-31 51.05 51.05 50.10 50.25 0.2M
2021-03-30 52.50 52.50 50.00 51.05 0.2M
2021-03-26 50.00 51.60 50.00 50.70 0.2M
2021-03-25 51.35 51.90 48.20 49.45 0.4M
2021-03-24 52.50 53.70 51.10 51.30 0.2M
2021-03-23 52.90 53.40 52.00 52.80 0.2M
2021-03-22 52.70 53.10 51.50 52.00 0.2M
2021-03-19 50.85 53.25 48.25 52.75 0.6M
2021-03-18 54.00 54.70 51.65 52.40 0.4M
2021-03-17 55.70 56.35 53.50 53.70 0.5M
2021-03-16 56.10 57.45 55.25 55.50 0.4M
2021-03-15 58.60 58.60 55.00 55.85 0.8M
2021-03-12 60.50 61.70 57.55 58.05 0.9M
2021-03-10 62.50 63.80 59.20 59.95 1.7M
2021-03-09 55.30 61.70 55.20 60.80 5.1M
2021-03-08 53.50 55.00 53.25 54.45 0.5M
2021-03-05 53.60 53.95 52.50 52.90 0.3M
2021-03-04 52.90 53.90 52.45 53.20 0.3M
2021-03-03 51.95 53.95 51.70 52.75 0.5M
2021-03-02 52.00 52.85 50.80 51.35 0.3M
2021-03-01 52.50 52.95 51.80 51.90 0.2M
2021-02-26 51.65 52.60 51.00 51.70 0.3M
2021-02-25 51.60 52.70 51.60 52.15 0.5M
2021-02-24 53.10 54.20 50.35 51.30 0.4M
2021-02-23 52.00 54.00 52.00 52.85 0.2M
2021-02-22 54.20 54.50 50.00 52.20 0.5M
2021-02-19 55.70 55.80 53.35 54.20 0.3M
2021-02-18 56.00 56.65 55.05 55.30 0.3M
2021-02-17 54.75 56.35 52.50 55.15 0.3M
2021-02-16 56.55 57.25 54.55 55.10 0.4M
2021-02-15 58.90 59.00 55.50 56.05 0.7M
2021-02-12 53.55 58.30 53.25 57.50 1.9M
2021-02-11 52.45 54.30 52.40 53.55 0.3M
2021-02-10 52.00 53.35 52.00 52.55 0.3M
2021-02-09 53.95 53.95 53.00 53.10 0.2M
2021-02-08 54.15 54.25 53.15 53.80 0.3M
2021-02-05 54.00 54.45 53.55 53.75 0.3M
2021-02-04 53.50 53.60 53.00 53.35 0.2M
2021-02-03 53.70 53.80 52.75 53.00 0.3M
2021-02-02 53.35 54.95 52.80 53.00 0.4M
2021-02-01 54.30 56.00 52.65 52.95 0.5M
2021-01-29 53.45 54.35 52.90 53.30 0.2M
2021-01-28 51.90 53.35 51.55 52.95 0.2M
2021-01-27 52.75 54.15 51.30 52.35 0.3M
2021-01-25 54.60 54.70 52.00 52.75 0.2M
2021-01-22 53.35 54.90 52.40 54.10 0.3M
2021-01-21 54.20 54.60 53.05 53.35 0.3M
2021-01-20 54.00 54.95 53.85 53.95 0.2M
2021-01-19 53.50 54.90 53.30 53.80 0.2M
2021-01-18 54.00 54.40 52.50 53.00 0.3M
2021-01-15 56.00 56.50 54.10 54.75 0.3M
2021-01-14 56.00 57.75 55.55 56.15 0.2M
2021-01-13 56.55 57.00 55.55 56.10 0.2M
2021-01-12 55.15 57.10 55.15 56.10 0.3M
2021-01-11 56.60 57.90 55.15 56.20 0.4M
2021-01-08 57.95 59.45 57.20 57.40 0.6M
2021-01-07 58.45 58.45 57.25 57.55 0.3M
2021-01-06 57.80 59.50 56.15 57.65 0.5M
2021-01-05 57.90 58.25 57.00 57.50 0.4M
2021-01-04 59.25 61.40 57.10 58.25 0.9M
2021-01-01 55.95 60.85 55.55 58.65 2.1M