Hamps Bio Ltd (HAMS)

HAMS
🏛️ インド →
20.35
最終更新: 2025-10-01
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
2025-10-01 20.22 20.35 20.22 20.35 0.0M
2025-09-30 20.15 21.23 20.15 21.23 0.0M
2025-09-29 21.21 21.21 21.21 21.21 0.0M
2025-09-26 22.32 22.32 22.32 22.32 0.0M
2025-09-25 23.49 23.49 23.49 23.49 0.0M
2025-09-24 24.72 24.72 24.72 24.72 0.0M
2025-09-23 26.05 26.05 26.02 26.02 0.0M
2025-09-22 27.38 27.38 27.38 27.38 0.0M
2025-09-12 28.82 28.82 28.82 28.82 0.0M
2025-09-11 29.40 29.40 29.40 29.40 0.0M
2025-09-05 30.01 30.01 30.00 30.00 0.0M
2025-09-04 29.42 29.42 29.42 29.42 0.0M
2025-09-03 28.85 28.85 28.85 28.85 0.0M
2025-09-02 28.28 28.28 28.28 28.28 0.0M
2025-09-01 27.73 27.73 27.73 27.73 0.0M
2025-08-29 26.25 27.19 26.25 27.19 0.0M
2025-08-28 26.67 26.67 26.67 26.67 0.0M
2025-08-26 26.15 26.15 26.15 26.15 0.0M
2025-08-22 26.15 26.15 26.15 26.15 0.0M
2025-08-21 27.22 27.22 26.68 26.68 0.0M
2025-08-20 27.22 27.22 27.22 27.22 0.0M
2025-08-19 27.77 27.77 27.77 27.77 0.0M
2025-08-18 28.34 28.34 28.34 28.34 0.0M
2025-08-14 28.91 28.91 28.91 28.91 0.0M
2025-08-13 29.50 29.50 29.50 29.50 0.0M
2025-08-12 29.50 29.50 29.50 29.50 0.0M
2025-08-08 29.88 29.88 29.50 29.50 0.0M
2025-08-07 28.55 28.86 28.55 28.86 0.0M
2025-08-06 26.18 27.49 26.18 27.49 0.0M
2025-08-05 26.18 26.18 26.18 26.18 0.0M
2025-08-04 24.94 25.25 24.94 24.94 0.0M
2025-08-01 26.75 26.75 26.25 26.25 0.0M
2025-07-30 27.63 27.63 27.63 27.63 0.0M
2025-07-29 29.08 29.08 29.08 29.08 0.0M
2025-07-28 35.00 35.00 29.08 29.08 0.2M
2025-07-25 32.31 32.31 32.31 32.31 0.2M
2025-07-24 29.37 29.37 29.37 29.37 0.0M
2025-07-23 25.50 26.70 24.90 26.70 0.1M
2025-07-22 22.00 22.25 21.98 22.25 0.0M
2025-07-21 20.00 21.00 20.00 20.94 0.0M
2025-07-18 20.00 20.00 20.00 20.00 0.0M
2025-07-17 17.50 19.95 17.50 19.10 0.0M
2025-07-16 18.61 18.61 18.25 18.25 0.0M
2025-07-15 18.61 18.61 18.61 18.61 0.0M
2025-07-14 18.50 18.50 18.50 18.50 0.0M
2025-07-11 18.50 19.10 18.50 19.10 0.0M
2025-07-10 17.80 18.15 17.11 18.15 0.0M
2025-07-09 18.62 18.62 18.62 18.62 0.0M
2025-07-07 18.67 18.67 18.50 18.50 0.0M
2025-07-04 19.43 19.43 19.43 19.43 0.0M
2025-07-02 20.45 20.45 20.45 20.45 0.0M
2025-06-27 19.51 19.56 19.50 19.50 0.0M
2025-06-25 20.50 20.50 20.50 20.50 0.0M
2025-06-23 20.01 20.01 20.01 20.01 0.0M
2025-06-20 20.90 20.90 20.90 20.90 0.0M
2025-06-19 20.19 20.90 20.15 20.42 0.0M
2025-06-18 20.21 20.21 20.21 20.21 0.0M
2025-06-17 21.50 21.50 21.25 21.25 0.0M
2025-06-11 21.50 21.50 21.50 21.50 0.0M
2025-06-10 20.40 21.42 19.90 21.42 0.0M
2025-06-09 20.40 20.40 20.40 20.40 0.0M
2025-06-06 20.51 20.52 20.45 20.45 0.0M
2025-05-30 20.53 21.52 20.53 21.52 0.0M
2025-05-29 21.55 22.66 21.53 21.53 0.0M
2025-05-26 22.66 22.66 22.66 22.66 0.0M
2025-05-23 22.75 22.75 22.66 22.66 0.0M
2025-05-21 22.01 22.01 22.01 22.01 0.0M
2025-05-19 22.61 22.61 22.61 22.61 0.0M
2025-05-15 23.75 23.76 23.75 23.76 0.0M
2025-05-14 22.63 22.63 22.63 22.63 0.0M
2025-05-13 21.55 21.55 21.55 21.55 0.0M
2025-05-12 22.44 22.44 22.44 22.44 0.0M
2025-05-07 21.38 21.38 21.38 21.38 0.0M
2025-04-29 22.00 22.58 22.00 22.50 0.0M
2025-04-25 21.50 21.50 21.50 21.50 0.0M
2025-04-24 41.65 44.62 41.62 44.62 0.0M
2025-04-22 42.50 42.50 42.50 42.50 0.0M
2025-04-21 40.35 43.95 40.35 43.95 0.0M
2025-04-17 42.45 42.45 42.45 42.45 0.0M
2025-04-15 42.40 42.45 42.40 42.45 0.0M
2025-04-11 41.05 41.05 41.00 41.00 0.0M
2025-04-09 41.25 41.25 40.85 41.05 0.0M
2025-04-08 43.00 43.00 43.00 43.00 0.0M
2025-04-03 43.00 43.00 43.00 43.00 0.0M
2025-04-02 43.00 43.00 43.00 43.00 0.0M
2025-04-01 42.75 42.75 42.75 42.75 0.0M
2025-03-28 42.75 42.75 42.75 42.75 0.0M
2025-03-27 45.15 45.15 45.00 45.00 0.0M
2025-03-26 46.00 46.00 45.50 45.50 0.0M
2025-03-25 46.90 46.90 45.00 45.00 0.0M
2025-03-24 46.75 46.75 46.00 46.05 0.0M
2025-03-21 47.50 47.50 45.00 45.15 0.0M
2025-03-20 47.10 48.70 47.10 47.10 0.0M
2025-03-19 47.05 47.90 47.05 47.05 0.0M
2025-03-18 49.52 49.52 49.52 49.52 0.0M
2025-03-12 49.52 49.52 49.52 49.52 0.0M
2025-03-11 52.11 52.11 52.11 52.11 0.0M
2025-03-10 54.85 54.85 54.85 54.85 0.0M
2025-03-06 50.70 53.34 50.70 53.00 0.0M
2025-03-05 46.50 50.80 46.00 50.80 0.0M
2025-03-04 49.50 51.95 47.69 48.40 0.0M
2025-03-03 47.74 50.20 47.74 50.20 0.0M
2025-02-28 50.03 50.50 49.51 50.25 0.0M
2025-02-27 52.00 52.00 52.00 52.00 0.0M
2025-02-25 52.25 54.15 52.20 54.15 0.0M
2025-02-24 52.20 52.30 52.20 52.30 0.0M
2025-02-21 53.35 53.35 53.35 53.35 0.0M
2025-02-19 52.40 53.35 52.40 53.35 0.0M
2025-02-18 52.40 54.90 52.35 52.40 0.0M
2025-02-17 55.10 55.10 55.10 55.10 0.0M
2025-02-13 58.20 58.20 58.00 58.00 0.0M
2025-02-12 57.43 58.30 57.43 58.20 0.0M
2025-02-11 60.44 60.45 60.44 60.45 0.0M
2025-02-10 67.29 67.29 63.62 63.62 0.0M
2025-02-07 60.60 66.96 60.60 66.96 0.0M
2025-02-05 61.00 63.78 59.05 63.78 0.0M
2025-02-03 60.75 60.75 60.75 60.75 0.0M
2025-02-01 63.90 63.94 63.90 63.94 0.0M
2025-01-31 60.90 60.90 60.90 60.90 0.0M
2025-01-28 59.20 59.20 53.20 58.00 0.0M
2025-01-27 65.50 65.50 59.00 59.20 0.0M
2025-01-24 62.60 62.65 61.90 62.08 0.0M
2025-01-23 63.01 65.85 63.00 65.85 0.0M
2025-01-22 63.24 63.24 60.50 63.00 0.0M
2025-01-21 65.15 65.99 62.85 62.93 0.0M
2025-01-20 66.50 68.00 66.01 66.75 0.0M
2025-01-17 67.51 68.00 65.50 68.00 0.0M
2025-01-16 70.00 71.24 70.00 70.97 0.0M
2025-01-15 65.00 70.48 65.00 69.32 0.0M
2025-01-14 65.00 67.80 63.99 65.53 0.0M
2025-01-13 68.90 68.90 62.00 62.18 0.1M
2025-01-10 72.00 74.10 69.00 69.00 0.0M
2025-01-09 72.00 74.50 70.15 71.38 0.1M
2025-01-08 73.40 76.80 73.38 74.15 0.0M
2025-01-07 75.24 77.39 72.53 73.76 0.0M
2025-01-06 86.00 86.00 74.50 77.39 0.2M
2025-01-03 80.25 81.86 78.90 81.86 0.1M
2025-01-02 75.35 80.00 75.35 77.97 0.2M
2025-01-01 80.25 85.60 78.54 79.31 0.3M