Ghandhara Automobiles Ltd (GHAD)

GHAD
🏛️ パキスタン →
591.49
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
2022-12-30 42.89 43.50 41.11 42.00 0.1M
2022-12-29 41.20 43.18 39.70 42.22 0.2M
2022-12-28 40.00 41.95 38.80 40.50 0.2M
2022-12-27 40.13 40.32 39.00 40.00 0.0M
2022-12-26 39.00 40.48 39.00 40.00 0.0M
2022-12-23 37.55 38.70 36.15 38.00 0.1M
2022-12-22 38.70 40.03 37.20 38.65 0.2M
2022-12-21 37.00 38.78 36.50 37.00 0.1M
2022-12-20 40.01 40.01 37.20 37.20 0.2M
2022-12-19 42.02 42.10 40.00 40.01 0.1M
2022-12-16 44.00 44.64 42.07 43.01 0.1M
2022-12-15 46.10 46.10 43.75 44.00 0.1M
2022-12-14 47.00 47.07 46.36 46.40 0.1M
2022-12-13 48.00 48.49 46.71 46.71 0.1M
2022-12-12 48.50 48.97 47.92 47.92 0.0M
2022-12-09 49.19 49.25 48.50 48.99 0.0M
2022-12-08 49.98 51.15 49.11 49.15 0.1M
2022-12-07 48.40 49.42 48.28 49.20 0.1M
2022-12-06 49.00 49.50 47.71 48.28 0.1M
2022-12-05 50.50 50.50 49.01 49.50 0.1M
2022-12-02 51.70 52.00 50.50 50.52 0.1M
2022-12-01 51.34 51.45 50.81 51.00 0.1M
2022-11-30 52.00 52.00 50.80 50.80 0.0M
2022-11-29 50.99 51.72 50.99 51.10 0.0M
2022-11-28 50.21 51.99 50.21 51.00 0.1M
2022-11-25 53.05 53.60 52.16 52.16 0.1M
2022-11-24 52.39 53.70 51.65 52.98 0.2M
2022-11-23 51.50 52.20 51.50 51.67 0.0M
2022-11-22 52.00 52.35 51.50 51.99 0.0M
2022-11-21 52.75 52.75 51.86 52.30 0.0M
2022-11-18 51.37 52.20 51.35 51.75 0.0M
2022-11-17 52.50 52.85 51.92 52.25 0.1M
2022-11-16 52.85 54.01 52.45 52.80 0.2M
2022-11-15 51.80 53.80 51.80 52.65 0.3M
2022-11-14 52.00 52.88 51.75 52.00 0.1M
2022-11-11 52.30 53.39 51.01 52.00 0.1M
2022-11-10 52.53 52.80 51.87 52.10 0.1M
2022-11-08 52.49 52.70 51.53 51.55 0.1M
2022-11-07 52.64 53.35 51.27 51.52 0.1M
2022-11-04 51.05 52.80 51.05 51.52 0.1M
2022-11-03 52.20 54.80 52.20 53.00 0.4M
2022-11-02 52.00 54.10 51.00 53.00 0.4M
2022-11-01 49.00 52.13 48.51 52.13 0.2M
2022-10-31 48.00 48.90 48.00 48.50 0.1M
2022-10-28 50.50 50.50 48.40 48.51 0.1M
2022-10-27 51.30 51.50 50.00 50.00 0.1M
2022-10-26 53.10 53.24 51.00 51.00 0.1M
2022-10-25 54.61 54.62 53.75 53.75 0.1M
2022-10-24 55.40 55.90 54.50 54.79 0.1M
2022-10-21 54.74 55.01 53.39 54.20 0.2M
2022-10-20 55.89 55.89 55.00 55.25 0.1M
2022-10-19 55.03 56.10 55.03 55.39 0.1M
2022-10-18 55.38 55.85 54.73 55.36 0.1M
2022-10-17 55.67 56.35 54.70 55.10 0.1M
2022-10-14 56.13 56.70 55.80 55.81 0.1M
2022-10-13 56.50 57.10 56.07 56.60 0.1M
2022-10-12 55.51 57.70 55.50 57.00 0.6M
2022-10-11 55.99 56.29 55.36 55.42 0.1M
2022-10-10 55.90 56.35 55.30 55.60 0.2M
2022-10-07 55.39 56.00 54.75 55.03 0.3M
2022-10-06 55.00 56.50 54.90 55.45 0.4M
2022-10-05 55.06 55.85 54.85 55.00 0.2M
2022-10-04 57.19 58.20 55.30 55.50 0.2M
2022-10-03 56.88 58.70 56.31 56.90 0.2M
2022-09-30 56.99 57.85 56.00 56.49 0.1M
2022-09-29 57.50 58.22 56.50 57.10 0.1M
2022-09-28 60.99 61.50 57.50 57.50 0.6M
2022-09-27 58.60 60.92 58.02 60.92 0.7M
2022-09-26 54.90 57.00 54.90 56.52 0.1M
2022-09-23 54.69 54.99 54.00 54.00 0.0M
2022-09-22 53.41 55.20 53.00 55.20 0.1M
2022-09-21 55.48 55.50 53.50 54.00 0.1M
2022-09-20 55.51 56.39 54.60 55.26 0.1M
2022-09-19 58.51 58.78 56.00 56.15 0.1M
2022-09-16 58.50 59.38 58.06 59.15 0.0M
2022-09-15 59.30 60.00 58.51 58.75 0.0M
2022-09-14 58.85 60.00 58.60 59.22 0.0M
2022-09-13 60.00 60.80 59.40 59.40 0.0M
2022-09-12 60.79 60.79 59.61 59.80 0.1M
2022-09-09 60.50 61.38 60.12 60.50 0.0M
2022-09-08 60.02 60.50 59.70 59.85 0.1M
2022-09-07 61.20 61.20 60.00 60.10 0.0M
2022-09-06 61.10 61.50 60.00 60.30 0.0M
2022-09-05 60.03 60.51 60.00 60.00 0.0M
2022-09-02 61.35 61.35 60.20 60.30 0.0M
2022-09-01 61.50 61.88 61.00 61.10 0.1M
2022-08-31 61.00 61.60 59.90 61.00 0.1M
2022-08-30 63.50 64.00 60.99 61.00 0.4M
2022-08-29 62.00 62.60 61.70 62.50 0.1M
2022-08-26 63.13 63.74 62.75 62.75 0.1M
2022-08-25 63.71 64.49 63.00 63.15 0.1M
2022-08-24 64.00 65.50 63.39 64.10 0.4M
2022-08-23 62.20 63.70 62.20 63.60 0.3M
2022-08-22 62.44 63.44 61.70 61.80 0.1M
2022-08-19 63.99 64.00 63.00 63.49 0.1M
2022-08-18 64.25 65.15 63.52 64.21 0.4M
2022-08-17 63.10 64.50 62.65 63.50 0.2M
2022-08-16 63.01 66.10 62.80 62.80 0.8M
2022-08-15 64.75 66.40 63.51 63.65 0.8M
2022-08-12 59.40 63.48 59.40 63.48 1.3M
2022-08-11 58.90 60.70 58.50 59.00 0.5M
2022-08-10 56.60 60.70 56.60 58.82 0.8M
2022-08-05 56.50 57.75 55.99 57.00 0.7M
2022-08-04 56.00 57.55 55.61 55.96 0.2M
2022-08-03 53.79 56.74 53.50 55.82 0.3M
2022-08-02 52.01 53.74 52.01 53.10 0.1M
2022-08-01 52.51 53.45 52.50 52.64 0.1M
2022-07-29 54.61 54.70 52.10 53.25 0.1M
2022-07-28 54.74 56.89 54.50 54.99 0.2M
2022-07-27 55.01 55.30 53.40 53.60 0.1M
2022-07-26 54.89 55.70 54.40 54.40 0.1M
2022-07-25 53.00 54.90 53.00 54.25 0.1M
2022-07-22 52.48 55.22 52.26 54.85 0.2M
2022-07-21 58.95 58.95 54.04 54.15 0.2M
2022-07-20 57.90 59.50 57.26 58.30 0.1M
2022-07-19 59.90 60.50 57.80 58.00 0.2M
2022-07-18 60.51 60.51 59.00 59.50 0.2M
2022-07-15 62.02 62.58 61.35 61.63 0.1M
2022-07-14 63.40 63.50 62.20 62.49 0.5M
2022-07-13 61.24 63.75 61.00 63.00 0.9M
2022-07-07 60.50 61.84 60.10 61.67 0.2M
2022-07-06 60.70 62.30 60.55 61.32 0.3M
2022-07-05 62.00 63.00 60.50 60.75 0.2M
2022-07-04 59.00 63.60 59.00 61.52 1.1M
2022-07-01 60.00 60.30 58.80 59.40 0.1M
2022-06-30 59.49 61.30 58.99 59.50 0.5M
2022-06-29 59.01 59.95 58.11 58.61 0.2M
2022-06-28 62.01 62.80 59.20 59.80 0.4M
2022-06-27 60.00 62.90 58.30 62.60 0.8M
2022-06-24 65.01 65.50 59.95 59.95 1.3M
2022-06-23 61.40 64.81 61.10 64.81 1.4M
2022-06-22 61.25 61.90 60.20 60.40 0.4M
2022-06-21 59.87 60.74 59.25 60.70 0.1M
2022-06-20 59.89 60.00 58.71 59.00 0.0M
2022-06-17 59.89 60.90 59.30 59.50 0.2M
2022-06-16 59.11 60.00 58.75 59.50 0.0M
2022-06-15 60.50 61.16 59.20 59.20 0.0M
2022-06-14 58.50 60.50 58.00 60.40 0.1M
2022-06-13 59.78 59.78 58.00 58.00 0.0M
2022-06-10 59.62 60.00 59.00 60.00 0.0M
2022-06-09 57.50 60.50 57.31 60.10 0.1M
2022-06-08 58.00 58.60 57.70 57.90 0.1M
2022-06-07 58.90 60.00 57.40 57.72 0.1M
2022-06-06 58.21 58.80 57.00 58.50 0.0M
2022-06-03 58.50 58.99 57.03 57.50 0.0M
2022-06-02 58.65 59.50 58.50 59.00 0.0M
2022-06-01 60.10 61.00 59.30 59.30 0.0M
2022-05-31 61.60 61.60 60.20 60.25 0.0M
2022-05-30 62.36 62.38 60.62 60.65 0.1M
2022-05-27 62.00 64.15 60.50 61.12 0.4M
2022-05-26 58.79 61.69 56.10 61.00 0.2M
2022-05-25 57.50 59.69 56.75 59.06 0.1M
2022-05-24 57.50 58.95 57.50 57.99 0.1M
2022-05-23 58.10 58.99 57.99 57.99 0.0M
2022-05-20 61.00 62.48 60.00 60.10 0.1M
2022-05-19 60.66 62.49 59.61 60.00 0.1M
2022-05-18 58.30 62.40 58.00 62.22 0.3M
2022-05-17 58.00 58.95 57.60 58.01 0.0M
2022-05-16 57.55 58.68 56.80 57.52 0.1M
2022-05-13 60.09 61.00 59.60 60.70 0.1M
2022-05-12 60.48 60.90 57.00 60.00 0.2M
2022-05-11 62.00 62.99 58.06 59.20 0.2M
2022-05-10 61.98 63.50 61.55 62.50 0.1M
2022-05-09 64.50 65.50 61.99 61.95 0.1M
2022-05-06 64.90 66.99 63.80 66.50 0.2M
2022-04-28 67.50 67.50 64.31 65.05 0.3M
2022-04-27 71.88 72.39 67.60 68.00 0.3M
2022-04-26 74.01 74.80 72.00 72.00 0.1M
2022-04-25 77.70 77.74 74.51 75.00 0.2M
2022-04-22 75.52 76.30 75.10 75.50 0.1M
2022-04-21 75.26 77.48 75.26 75.52 0.2M
2022-04-20 77.25 77.40 75.25 75.99 0.2M
2022-04-19 76.06 78.65 75.14 76.50 0.3M
2022-04-18 76.90 78.50 75.35 76.00 0.2M
2022-04-15 79.50 80.30 76.63 77.00 0.4M
2022-04-14 74.80 79.74 74.60 78.96 0.7M
2022-04-13 79.00 79.50 74.00 75.67 0.7M
2022-04-12 76.20 79.88 74.00 78.88 0.8M
2022-04-11 72.00 74.34 72.00 74.34 0.3M
2022-04-08 68.01 69.64 66.75 69.16 0.1M
2022-04-07 69.20 69.23 67.91 67.99 0.0M
2022-04-06 67.90 69.00 67.90 68.19 0.1M
2022-04-05 67.01 69.60 67.01 67.32 0.1M
2022-04-04 68.00 70.70 68.00 68.56 0.2M
2022-04-01 69.35 73.79 69.15 71.83 0.8M
2022-03-31 66.44 70.30 66.40 69.58 0.7M
2022-03-30 64.61 67.40 64.25 66.03 0.4M
2022-03-29 66.00 67.25 65.35 66.11 0.5M
2022-03-28 59.00 64.48 58.87 64.48 0.3M
2022-03-25 59.01 60.90 58.73 59.99 0.1M
2022-03-24 59.84 59.84 57.81 59.53 0.1M
2022-03-22 58.98 60.39 58.35 59.30 0.1M
2022-03-21 58.00 58.98 58.00 58.28 0.0M
2022-03-18 61.02 61.02 57.60 57.94 0.1M
2022-03-17 63.13 63.89 62.00 62.21 0.1M
2022-03-16 62.49 64.00 62.49 63.47 0.1M
2022-03-15 61.40 62.33 61.10 62.11 0.0M
2022-03-14 62.55 62.89 60.00 60.87 0.1M
2022-03-11 63.50 63.79 62.01 62.52 0.0M
2022-03-10 63.38 64.40 63.00 63.92 0.2M
2022-03-09 62.90 62.90 60.40 61.71 0.1M
2022-03-08 62.81 64.50 61.00 61.54 0.1M
2022-03-07 65.25 65.79 62.90 63.49 0.2M
2022-03-04 68.50 69.49 67.27 67.47 0.2M
2022-03-03 70.00 71.00 68.02 68.64 0.1M
2022-03-02 70.00 70.50 69.00 70.12 0.1M
2022-03-01 70.76 72.51 69.70 71.03 0.5M
2022-02-28 66.79 70.94 64.15 70.00 0.4M
2022-02-25 68.00 68.71 66.20 66.86 0.4M
2022-02-24 69.80 69.80 66.72 66.72 0.4M
2022-02-23 71.10 72.90 69.00 72.12 0.2M
2022-02-22 70.55 70.95 69.50 70.40 0.2M
2022-02-21 73.15 73.20 71.00 71.59 0.0M
2022-02-18 73.51 74.00 72.60 73.00 0.2M
2022-02-17 73.63 74.50 73.01 73.58 0.1M
2022-02-16 75.02 75.30 73.66 74.31 0.1M
2022-02-15 73.10 75.84 72.50 74.92 0.3M
2022-02-14 76.00 76.83 73.10 73.45 0.4M
2022-02-11 74.20 78.70 74.00 76.43 1.6M
2022-02-10 75.70 76.17 74.50 74.69 0.2M
2022-02-09 75.48 75.98 75.01 75.39 0.1M
2022-02-08 75.25 75.99 74.00 75.12 0.1M
2022-02-07 77.00 77.70 75.62 75.93 0.1M
2022-02-04 76.05 77.48 76.01 76.35 0.1M
2022-02-03 79.00 79.50 77.25 77.42 0.2M
2022-02-02 77.00 78.48 76.51 77.73 0.3M
2022-02-01 77.40 77.83 76.01 76.80 0.5M
2022-01-31 75.25 76.99 75.00 76.66 0.3M
2022-01-28 74.00 75.25 73.53 74.52 0.3M
2022-01-27 74.70 74.71 73.55 73.86 0.1M
2022-01-26 75.74 75.74 73.20 74.66 0.1M
2022-01-25 75.00 76.46 75.00 75.25 0.2M
2022-01-24 75.50 75.70 74.02 74.42 0.1M
2022-01-21 76.21 77.90 75.50 76.18 0.1M
2022-01-20 75.00 76.99 71.20 76.09 0.1M
2022-01-19 78.00 78.00 74.50 75.00 0.1M
2022-01-18 77.50 78.86 77.50 77.72 0.1M
2022-01-17 77.64 79.00 76.02 77.64 0.2M
2022-01-14 82.00 82.50 79.30 79.58 0.1M
2022-01-13 82.45 82.45 80.60 80.91 0.2M
2022-01-12 83.00 85.40 81.70 82.04 0.7M
2022-01-11 81.50 83.80 81.49 82.55 0.7M
2022-01-10 79.05 81.40 78.00 81.07 0.3M
2022-01-07 79.00 80.35 79.00 79.51 0.3M
2022-01-06 82.49 83.98 79.05 79.28 0.5M
2022-01-05 84.01 84.50 82.11 82.76 0.8M
2022-01-04 78.80 84.18 78.80 83.49 1.6M
2022-01-03 78.01 79.50 77.60 78.43 0.1M