Hercules Hoists Ltd

HERC
🏛️ インド →
170.20
最終更新: 2025-09-26
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
2021-12-31 138.87 142.36 138.38 139.82 0.0M
2021-12-30 137.43 140.62 134.39 138.23 0.0M
2021-12-29 137.98 139.42 136.49 137.38 0.0M
2021-12-28 135.84 140.52 134.74 138.53 0.0M
2021-12-27 134.25 136.93 134.25 134.30 0.0M
2021-12-24 138.77 138.77 135.04 135.09 0.0M
2021-12-23 140.62 141.76 136.73 138.18 0.0M
2021-12-22 139.22 140.87 135.99 138.03 0.0M
2021-12-21 143.16 143.16 134.89 137.83 0.0M
2021-12-20 139.37 140.12 131.71 134.44 0.0M
2021-12-17 145.54 146.24 141.56 142.01 0.0M
2021-12-16 147.78 151.32 143.16 145.30 0.0M
2021-12-15 149.03 150.22 146.19 147.24 0.0M
2021-12-14 147.39 151.32 147.39 149.03 0.0M
2021-12-13 148.33 154.21 147.83 149.68 0.0M
2021-12-10 143.95 148.83 143.55 146.54 0.0M
2021-12-09 143.20 143.65 139.92 142.71 0.0M
2021-12-08 144.05 145.25 142.36 144.60 0.0M
2021-12-07 136.63 145.05 136.63 143.35 0.0M
2021-12-06 141.81 141.81 138.53 139.62 0.0M
2021-12-03 138.77 142.51 138.63 139.02 0.0M
2021-12-02 134.44 138.82 134.30 137.48 0.0M
2021-12-01 137.68 139.42 135.04 135.64 0.0M
2021-11-30 136.19 140.07 135.99 136.34 0.0M
2021-11-29 142.46 142.96 132.60 133.85 0.0M
2021-11-26 152.31 152.31 141.81 143.50 0.0M
2021-11-25 150.27 153.26 148.23 149.13 0.0M
2021-11-24 152.31 155.70 147.98 149.78 0.0M
2021-11-23 149.43 152.81 148.53 151.97 0.0M
2021-11-22 152.66 155.65 147.34 148.98 0.0M
2021-11-18 155.60 157.44 153.41 154.80 0.0M
2021-11-17 161.07 162.47 155.50 156.99 0.0M
2021-11-16 156.49 162.27 154.35 158.09 0.0M
2021-11-15 151.32 160.28 146.39 156.64 0.0M
2021-11-12 153.26 153.26 146.79 148.33 0.0M
2021-11-11 151.07 153.51 148.83 152.36 0.0M
2021-11-10 152.11 156.74 148.53 151.07 0.0M
2021-11-09 143.30 146.34 141.26 144.20 0.0M
2021-11-08 145.05 148.33 142.06 143.40 0.0M
2021-11-04 144.90 144.90 142.61 143.60 0.0M
2021-11-03 142.61 145.69 141.51 142.76 0.0M
2021-11-02 159.28 159.28 139.92 141.21 0.0M
2021-11-01 139.47 140.22 137.38 139.17 0.0M
2021-10-29 138.43 140.32 135.89 136.98 0.0M
2021-10-28 140.42 140.62 137.98 139.27 0.0M
2021-10-27 140.72 142.36 139.27 139.82 0.0M
2021-10-26 138.23 141.16 138.13 139.72 0.0M
2021-10-25 141.31 141.36 137.53 138.18 0.0M
2021-10-22 144.00 145.10 139.07 140.42 0.0M
2021-10-21 141.16 143.55 138.08 143.06 0.0M
2021-10-20 141.01 142.86 139.82 140.92 0.0M
2021-10-19 148.43 148.53 141.81 143.30 0.0M
2021-10-18 148.08 150.02 145.74 146.39 0.0M
2021-10-14 149.28 151.92 145.35 146.84 0.0M
2021-10-13 151.37 153.81 147.68 148.63 0.0M
2021-10-12 151.37 156.20 149.43 151.07 0.0M
2021-10-11 149.83 154.30 149.43 151.67 0.0M
2021-10-08 151.52 152.91 148.43 148.83 0.0M
2021-10-07 152.02 153.31 149.03 149.43 0.0M
2021-10-06 145.59 152.81 145.59 148.33 0.0M
2021-10-05 145.20 148.33 144.15 144.65 0.0M
2021-10-04 140.07 145.99 140.07 144.95 0.0M
2021-10-01 140.22 142.26 139.12 141.31 0.0M
2021-09-30 140.82 141.81 139.22 140.12 0.0M
2021-09-29 141.16 141.16 138.87 140.22 0.0M
2021-09-28 140.32 142.11 137.88 140.82 0.0M
2021-09-27 139.72 141.96 138.87 140.07 0.0M
2021-09-24 141.96 142.41 138.48 139.32 0.0M
2021-09-23 141.16 143.01 139.87 140.42 0.0M
2021-09-22 139.47 142.96 138.38 139.47 0.0M
2021-09-21 140.02 140.37 135.79 137.73 0.0M
2021-09-20 140.47 144.80 136.73 137.93 0.1M
2021-09-17 146.14 147.78 139.77 141.36 0.0M
2021-09-16 145.40 147.93 144.70 145.54 0.0M
2021-09-15 141.46 146.84 140.72 145.20 0.0M
2021-09-14 141.91 142.41 140.67 141.26 0.0M
2021-09-13 143.40 144.45 139.87 140.92 0.0M
2021-09-09 145.44 147.83 142.36 143.11 0.0M
2021-09-08 145.00 147.63 144.00 145.30 0.0M
2021-09-07 146.09 147.78 144.85 145.84 0.0M
2021-09-06 146.14 148.73 144.25 144.95 0.0M
2021-09-03 147.39 150.62 145.10 147.54 0.0M
2021-09-02 144.85 149.23 144.00 147.59 0.0M
2021-09-01 142.56 147.24 141.16 143.85 0.0M
2021-08-31 142.36 144.35 139.32 141.71 0.0M
2021-08-30 137.98 140.42 137.48 139.72 0.0M
2021-08-27 144.25 144.25 136.24 136.53 0.0M
2021-08-26 133.45 138.28 133.35 136.78 0.0M
2021-08-25 136.34 138.63 133.10 133.45 0.0M
2021-08-24 135.39 135.39 127.58 133.45 0.1M
2021-08-23 130.61 140.42 127.33 131.76 0.1M
2021-08-20 134.39 138.53 131.71 132.90 0.0M
2021-08-18 140.47 144.45 136.68 138.63 0.0M
2021-08-17 144.30 146.99 140.77 141.21 0.0M
2021-08-16 149.23 150.52 142.31 143.80 0.1M
2021-08-13 156.10 156.10 148.33 149.03 0.1M
2021-08-12 147.54 154.35 146.19 151.77 0.0M
2021-08-11 148.38 155.95 141.56 145.35 0.1M
2021-08-10 161.52 174.22 150.17 152.71 0.1M
2021-08-09 164.21 166.00 158.44 162.42 0.1M
2021-08-06 157.29 163.02 155.80 160.83 0.0M
2021-08-05 158.78 158.78 152.81 154.01 0.1M
2021-08-04 164.36 166.00 156.20 157.39 0.0M
2021-08-03 160.78 165.26 160.78 162.87 0.0M
2021-08-02 159.43 164.11 158.98 161.42 0.1M
2021-07-30 156.94 161.92 156.49 158.29 0.1M
2021-07-29 158.19 163.86 157.54 158.59 0.1M
2021-07-28 159.38 162.72 155.65 157.69 0.1M
2021-07-27 165.26 167.50 159.28 161.67 0.1M
2021-07-26 164.46 168.74 162.12 163.41 0.0M
2021-07-23 168.84 176.21 166.30 166.90 0.0M
2021-07-22 171.23 176.70 165.26 167.74 0.2M
2021-07-20 178.00 178.25 167.55 169.19 0.1M
2021-07-19 170.08 178.84 168.89 176.70 0.0M
2021-07-16 168.69 175.96 165.90 173.02 0.1M
2021-07-15 170.13 174.22 165.40 168.04 0.1M
2021-07-14 165.21 171.43 164.11 168.59 0.1M
2021-07-13 169.64 171.63 163.02 164.01 0.1M
2021-07-12 164.36 169.98 164.16 167.89 0.1M
2021-07-09 153.06 163.26 152.41 161.87 0.1M
2021-07-08 155.30 161.77 152.11 153.01 0.1M
2021-07-07 155.15 158.54 152.56 154.90 0.1M
2021-07-06 163.26 164.96 153.41 154.80 0.1M
2021-07-05 153.31 164.11 152.11 161.87 0.3M
2021-07-02 151.32 157.54 150.82 152.91 0.1M
2021-07-01 155.15 156.94 151.12 151.87 0.0M
2021-06-30 150.27 163.02 149.08 154.11 0.2M
2021-06-29 140.62 153.66 140.02 149.68 0.1M
2021-06-28 139.57 144.30 139.12 140.52 0.0M
2021-06-25 142.71 142.81 138.82 139.62 0.0M
2021-06-24 142.36 149.33 140.96 142.11 0.0M
2021-06-23 140.37 143.01 137.53 138.92 0.0M
2021-06-22 143.75 143.95 137.63 139.97 0.0M
2021-06-21 141.86 144.10 138.03 141.81 0.0M
2021-06-18 146.09 146.19 131.71 141.16 0.0M
2021-06-17 142.41 147.78 141.31 145.00 0.0M
2021-06-16 146.99 148.98 142.36 144.45 0.0M
2021-06-15 139.37 154.95 138.38 147.59 0.1M
2021-06-14 132.60 141.36 127.43 139.62 0.1M
2021-06-11 136.04 137.98 134.69 135.19 0.0M
2021-06-10 136.34 138.38 134.69 135.39 0.0M
2021-06-09 132.50 138.87 131.91 133.80 0.1M
2021-06-08 133.85 133.85 131.06 131.41 0.0M
2021-06-07 132.10 136.39 132.10 133.40 0.0M
2021-06-04 135.94 137.88 132.65 134.34 0.0M
2021-06-03 136.63 137.83 135.64 135.89 0.0M
2021-06-02 133.00 139.22 132.65 135.74 0.0M
2021-06-01 137.28 138.48 131.41 133.00 0.0M
2021-05-31 135.44 142.81 130.76 136.29 0.0M
2021-05-28 142.16 142.16 134.25 134.69 0.0M
2021-05-27 127.43 143.75 124.49 140.47 0.2M
2021-05-26 122.45 132.30 119.41 125.24 0.1M
2021-05-25 128.37 128.37 121.70 123.10 0.0M
2021-05-24 122.90 126.43 122.45 124.99 0.0M
2021-05-21 126.43 126.43 122.75 123.10 0.0M
2021-05-20 126.03 127.43 123.94 124.59 0.0M
2021-05-19 120.71 123.59 119.91 122.05 0.0M
2021-05-18 121.85 121.85 119.06 120.16 0.0M
2021-05-17 119.41 121.95 114.58 120.56 0.0M
2021-05-14 121.75 123.20 115.58 115.98 0.0M
2021-05-12 122.45 123.44 120.46 121.40 0.0M
2021-05-11 119.36 123.44 117.72 121.70 0.0M
2021-05-10 120.46 122.00 118.17 120.06 0.0M
2021-05-07 118.02 124.94 116.92 120.21 0.0M
2021-05-06 111.50 121.35 111.50 116.97 0.0M
2021-05-05 118.02 118.72 115.48 116.67 0.0M
2021-05-04 119.11 119.61 117.52 117.57 0.0M
2021-05-03 117.02 120.01 115.63 117.72 0.0M
2021-04-30 122.25 122.25 115.98 116.28 0.0M
2021-04-29 120.81 121.55 116.38 117.72 0.0M
2021-04-28 118.37 121.50 118.37 119.26 0.0M
2021-04-27 115.28 120.36 114.98 117.32 0.0M
2021-04-26 115.58 116.18 114.48 114.68 0.0M
2021-04-23 112.14 115.18 111.00 113.09 0.0M
2021-04-22 110.60 114.09 110.55 112.94 0.0M
2021-04-20 113.64 116.08 110.95 111.55 0.0M
2021-04-19 113.14 113.14 110.15 112.24 0.0M
2021-04-16 117.57 117.62 114.98 116.13 0.0M
2021-04-15 115.48 116.82 113.89 115.48 0.0M
2021-04-13 110.15 119.11 110.15 117.62 0.0M
2021-04-12 119.61 123.74 112.49 114.14 0.0M
2021-04-09 122.30 130.16 121.90 125.73 0.0M
2021-04-08 115.23 120.46 112.54 120.06 0.0M
2021-04-07 112.54 117.47 112.49 114.09 0.0M
2021-04-06 112.24 113.49 111.55 112.00 0.0M
2021-04-05 114.48 114.48 109.46 111.35 0.0M
2021-04-01 112.24 114.48 111.70 114.43 0.0M
2021-03-31 111.30 116.48 107.62 111.15 0.0M
2021-03-30 113.69 113.79 109.95 110.60 0.0M
2021-03-26 114.04 114.04 110.10 110.65 0.0M
2021-03-25 112.99 113.09 107.62 110.15 0.0M
2021-03-24 115.83 117.67 112.49 113.39 0.0M
2021-03-23 116.08 120.91 115.83 117.27 0.0M
2021-03-22 114.88 116.48 113.49 115.03 0.0M
2021-03-19 116.87 116.87 110.40 113.54 0.0M
2021-03-18 118.52 123.79 115.73 118.02 0.0M
2021-03-17 125.44 125.44 118.12 119.11 0.0M
2021-03-16 123.15 123.69 121.55 122.30 0.0M
2021-03-15 126.38 126.38 121.25 123.05 0.0M
2021-03-12 127.53 127.77 124.04 125.04 0.0M
2021-03-10 124.54 131.61 123.59 126.23 0.0M
2021-03-09 125.58 127.38 122.55 123.74 0.0M
2021-03-08 126.18 126.33 124.24 124.89 0.0M
2021-03-05 126.13 126.88 123.84 124.39 0.0M
2021-03-04 124.44 127.92 124.44 125.73 0.0M
2021-03-03 126.43 128.42 125.24 126.13 0.0M
2021-03-02 124.79 128.52 124.79 125.48 0.0M
2021-03-01 126.23 126.28 124.24 124.84 0.0M
2021-02-26 124.44 126.48 122.95 124.14 0.0M
2021-02-25 126.43 129.91 125.88 126.13 0.0M
2021-02-24 127.08 128.42 123.64 124.29 0.0M
2021-02-23 127.43 127.43 123.54 125.14 0.0M
2021-02-22 131.11 132.40 124.34 125.09 0.0M
2021-02-19 125.98 133.90 125.98 129.57 0.0M
2021-02-18 127.77 128.47 124.59 125.44 0.0M
2021-02-17 122.05 129.32 121.15 127.13 0.0M
2021-02-16 122.70 123.99 121.40 121.75 0.0M
2021-02-15 123.24 126.43 119.71 121.60 0.0M
2021-02-12 124.84 125.44 121.85 122.50 0.0M
2021-02-11 123.39 128.07 122.95 124.44 0.0M
2021-02-10 119.61 126.43 119.61 123.39 0.0M
2021-02-09 130.46 131.66 121.45 125.48 0.0M
2021-02-08 127.33 131.76 125.58 129.62 0.0M
2021-02-05 130.96 131.51 125.58 126.33 0.0M
2021-02-04 127.33 133.85 127.33 130.16 0.0M
2021-02-03 121.00 135.19 121.00 126.43 0.1M
2021-02-02 118.37 123.00 118.37 119.56 0.0M
2021-02-01 119.46 119.86 115.58 118.77 0.0M
2021-01-29 117.87 120.51 117.07 118.62 0.0M
2021-01-28 115.53 118.57 115.53 116.43 0.0M
2021-01-27 119.21 119.21 115.63 116.48 0.0M
2021-01-25 121.30 121.65 116.77 118.77 0.0M
2021-01-22 122.65 123.29 119.86 120.46 0.0M
2021-01-21 124.04 127.18 121.55 122.35 0.0M
2021-01-20 123.94 125.44 123.10 123.34 0.0M
2021-01-19 124.54 125.98 122.90 124.04 0.0M
2021-01-18 127.38 127.38 120.76 121.85 0.0M
2021-01-15 127.53 128.52 122.95 123.64 0.1M
2021-01-14 125.04 131.36 124.49 127.08 0.0M
2021-01-13 127.53 129.12 123.34 126.38 0.0M
2021-01-12 124.44 129.42 123.44 125.63 0.0M
2021-01-11 129.47 129.47 124.99 126.18 0.0M
2021-01-08 133.40 133.60 128.42 129.67 0.0M
2021-01-07 136.09 136.49 131.36 132.40 0.1M
2021-01-06 121.15 138.28 120.71 136.09 0.2M
2021-01-05 120.21 121.50 119.96 120.46 0.0M
2021-01-04 124.44 124.44 120.46 122.85 0.0M
2021-01-01 121.75 124.94 120.31 122.00 0.0M