Hipolin Ltd (HIPO)

HIPO
🏛️ インド →
79.00
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
2022-12-30 81.90 81.90 72.35 79.65 0.0M
2022-12-29 69.00 77.70 69.00 76.45 0.0M
2022-12-28 66.75 73.35 66.75 73.30 0.0M
2022-12-27 70.90 74.90 66.25 68.65 0.0M
2022-12-26 61.70 70.95 61.70 70.90 0.0M
2022-12-23 67.55 76.25 63.25 66.60 0.0M
2022-12-22 70.00 73.00 70.00 70.15 0.0M
2022-12-21 78.00 78.00 70.70 70.95 0.0M
2022-12-20 71.90 75.60 71.90 75.60 0.0M
2022-12-19 70.20 77.00 70.20 71.45 0.0M
2022-12-16 83.00 83.00 70.20 72.55 0.0M
2022-12-15 73.10 79.75 73.10 77.85 0.0M
2022-12-14 77.95 80.00 73.10 78.00 0.0M
2022-12-13 82.85 82.85 74.50 77.75 0.0M
2022-12-12 74.00 78.90 72.35 78.90 0.0M
2022-12-09 81.50 83.90 72.60 79.00 0.0M
2022-12-08 82.00 82.00 75.10 77.00 0.0M
2022-12-07 64.50 76.50 64.50 75.60 0.0M
2022-12-06 71.85 71.85 70.00 70.50 0.0M
2022-12-05 67.90 70.50 67.50 70.40 0.0M
2022-12-02 70.95 70.95 66.70 70.00 0.0M
2022-12-01 73.00 73.00 67.80 67.80 0.0M
2022-11-30 72.00 72.35 69.70 71.35 0.0M
2022-11-29 76.50 76.50 70.50 71.15 0.0M
2022-11-28 73.55 77.15 73.50 74.15 0.0M
2022-11-25 73.65 73.65 69.50 73.50 0.0M
2022-11-24 72.05 72.15 65.35 72.05 0.0M
2022-11-23 62.25 68.75 62.25 68.75 0.0M
2022-11-22 65.50 66.00 65.50 65.50 0.0M
2022-11-21 69.00 69.00 64.60 68.90 0.0M
2022-11-18 67.70 72.85 67.40 67.95 0.0M
2022-11-17 76.60 76.60 70.70 70.90 0.0M
2022-11-15 75.05 78.45 71.30 73.00 0.0M
2022-11-14 74.45 79.40 74.45 75.05 0.0M
2022-11-11 79.10 84.50 77.25 77.60 0.0M
2022-11-10 74.10 81.30 74.10 81.30 0.0M
2022-11-09 83.20 83.20 76.75 77.45 0.0M
2022-11-07 79.20 79.25 79.00 79.25 0.0M
2022-11-04 73.95 75.65 73.95 75.50 0.0M
2022-11-03 75.45 75.45 70.60 72.05 0.0M
2022-11-02 75.90 75.90 70.20 74.30 0.0M
2022-11-01 76.90 76.90 72.00 72.95 0.0M
2022-10-31 73.00 75.85 73.00 75.00 0.0M
2022-10-28 78.70 78.70 72.25 76.80 0.0M
2022-10-27 75.55 76.15 72.10 75.60 0.0M
2022-10-25 74.80 74.80 71.10 73.50 0.0M
2022-10-24 70.75 76.85 70.75 71.70 0.0M
2022-10-21 73.20 76.40 73.20 73.35 0.0M
2022-10-20 78.00 78.15 72.50 74.15 0.0M
2022-10-19 76.55 76.75 72.00 76.00 0.0M
2022-10-18 75.00 77.00 74.05 75.35 0.0M
2022-10-17 73.50 73.60 73.50 73.60 0.0M
2022-10-14 73.05 75.00 69.40 70.20 0.0M
2022-10-13 80.65 80.65 73.05 73.05 0.0M
2022-10-12 83.90 84.85 76.85 76.85 0.0M
2022-10-11 86.10 86.10 77.90 80.85 0.0M
2022-10-10 84.95 85.05 78.40 82.00 0.0M
2022-10-07 81.00 81.00 81.00 81.00 0.0M
2022-10-06 72.50 77.80 72.50 77.15 0.0M
2022-10-04 70.35 75.50 70.35 74.10 0.0M
2022-10-03 71.00 73.90 67.45 71.95 0.0M
2022-09-30 68.00 73.80 68.00 71.00 0.0M
2022-09-29 66.90 73.90 66.90 70.60 0.0M
2022-09-28 70.40 70.40 70.40 70.40 0.0M
2022-09-27 74.10 74.10 74.10 74.10 0.0M
2022-09-26 78.00 78.00 78.00 78.00 0.0M
2022-09-23 90.70 90.70 82.10 82.10 0.0M
2022-09-22 86.40 86.40 86.40 86.40 0.0M
2022-09-21 82.30 82.30 82.30 82.30 0.0M
2022-09-20 78.40 78.40 78.40 78.40 0.0M
2022-09-19 74.70 74.70 74.70 74.70 0.0M
2022-09-16 71.15 71.15 71.15 71.15 0.0M
2022-09-15 67.80 67.80 67.80 67.80 0.0M
2022-09-14 64.60 64.60 64.60 64.60 0.0M
2022-09-13 61.55 61.55 61.55 61.55 0.0M
2022-09-12 58.65 58.65 58.65 58.65 0.0M
2022-09-05 53.15 58.65 53.15 58.65 0.0M
2022-08-29 50.70 56.00 50.70 55.90 0.0M
2022-08-22 48.35 53.35 48.35 53.35 0.0M
2022-08-16 53.50 53.50 50.85 50.85 0.0M
2022-08-08 53.45 53.50 50.00 53.50 0.0M
2022-08-05 51.00 51.00 51.00 51.00 0.0M
2022-08-04 48.60 48.60 48.60 48.60 0.0M
2022-08-03 44.10 46.30 44.10 46.30 0.0M
2022-08-02 44.05 44.10 44.05 44.10 0.0M
2022-08-01 42.80 42.80 42.00 42.00 0.0M
2022-07-29 40.80 40.80 40.80 40.80 0.0M
2022-07-28 38.90 38.90 38.90 38.90 0.0M
2022-07-27 37.05 37.05 37.05 37.05 0.0M
2022-07-26 35.30 35.30 35.30 35.30 0.0M
2022-07-25 33.65 33.65 33.65 33.65 0.0M
2022-07-22 32.05 32.05 32.05 32.05 0.0M
2022-07-21 30.55 30.55 30.55 30.55 0.0M
2022-07-20 29.10 29.10 29.10 29.10 0.0M
2022-07-18 29.10 29.10 29.10 29.10 0.0M
2022-07-11 31.50 31.50 30.35 30.55 0.0M
2022-07-07 31.85 31.85 31.85 31.85 0.0M
2022-07-04 30.35 30.35 30.35 30.35 0.0M
2022-06-28 31.75 31.85 31.75 31.85 0.0M
2022-06-23 33.40 33.40 33.40 33.40 0.0M
2022-06-20 35.10 35.10 35.10 35.10 0.0M
2022-06-13 38.70 38.70 36.90 36.90 0.0M
2022-06-03 36.90 36.90 36.90 36.90 0.0M
2022-06-02 40.80 40.80 38.80 38.80 0.0M
2022-05-23 44.00 44.00 40.80 40.80 0.0M
2022-05-11 45.00 45.00 42.50 42.50 0.0M
2022-05-09 40.50 44.70 40.50 44.70 0.0M
2022-05-02 42.60 42.60 42.60 42.60 0.0M
2022-04-25 45.40 45.40 41.15 44.80 0.0M
2022-04-18 47.65 47.65 43.15 43.25 0.0M
2022-04-11 47.75 47.75 45.40 45.40 0.0M
2022-04-04 47.75 47.75 47.75 47.75 0.0M
2022-03-21 50.25 50.25 50.25 50.25 0.0M
2022-03-14 52.85 52.85 52.85 52.85 0.0M
2022-03-07 55.60 55.60 55.60 55.60 0.0M
2022-02-14 58.50 58.50 58.50 58.50 0.0M
2022-02-07 61.55 61.55 61.55 61.55 0.0M
2022-01-31 58.50 61.55 58.50 61.55 0.0M
2022-01-24 58.65 61.55 58.65 61.55 0.0M
2022-01-19 55.90 58.65 55.90 58.65 0.0M
2022-01-18 56.55 56.55 55.90 55.90 0.0M
2022-01-17 56.20 56.20 53.90 53.90 0.0M
2022-01-14 53.55 53.55 53.55 53.55 0.0M
2022-01-13 51.00 51.00 51.00 51.00 0.0M
2022-01-12 48.60 48.60 48.60 48.60 0.0M
2022-01-11 46.30 46.30 46.30 46.30 0.0M
2022-01-06 44.10 44.10 44.10 44.10 0.0M
2022-01-05 42.00 42.00 42.00 42.00 0.0M
2022-01-04 40.00 40.00 40.00 40.00 0.0M
2022-01-03 34.50 38.10 34.50 38.10 0.0M