Indokem Ltd (IKEM)

IKEM
🏛️ インド →
507.80
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
10:15 508.00 508.00 508.00 508.00 1.1K
11:15 508.00 508.00 508.00 508.00 1.9K
12:15 508.00 508.00 508.00 508.00 0.2K
13:15 508.00 508.00 508.00 508.00 0.5K
14:15 508.00 508.00 508.00 508.00 0.3K
15:15 508.00 508.00 508.00 508.00 0.3K
15:25 508.00 508.00 508.00 508.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 487.90 507.80 487.90 507.80 0.0M
2025-09-25 497.85 497.85 497.85 497.85 0.0M
2025-09-24 508.00 508.00 508.00 508.00 0.0M
2025-09-23 518.35 518.35 518.35 518.35 0.0M
2025-09-22 528.90 528.90 528.90 528.90 0.0M
2025-09-19 539.65 539.65 539.65 539.65 0.0M
2025-09-18 573.05 573.05 550.65 550.65 0.0M
2025-09-17 561.85 561.85 561.85 561.85 0.0M
2025-09-16 550.85 550.85 550.85 550.85 0.0M
2025-09-15 540.05 540.05 540.05 540.05 0.0M
2025-09-12 529.50 529.50 529.50 529.50 0.0M
2025-09-11 519.15 519.15 519.15 519.15 0.0M
2025-09-10 509.00 509.00 509.00 509.00 0.0M
2025-09-09 499.00 499.05 499.00 499.05 0.0M
2025-09-08 489.30 489.30 489.30 489.30 0.0M
2025-09-05 470.35 479.75 470.35 479.75 0.0M
2025-09-04 450.50 472.60 433.60 470.35 0.0M
2025-09-03 439.90 451.30 430.00 450.10 0.0M
2025-09-02 415.70 429.85 406.50 429.85 0.0M
2025-09-01 395.95 409.50 391.05 409.40 0.0M
2025-08-29 393.00 397.00 373.10 390.00 0.0M
2025-08-28 372.45 393.00 372.45 382.65 0.0M
2025-08-26 389.60 389.60 365.00 377.15 0.0M
2025-08-25 377.00 385.00 370.10 382.95 0.0M
2025-08-22 383.05 391.90 366.50 378.05 0.0M
2025-08-21 381.00 391.00 375.05 384.95 0.0M
2025-08-20 359.00 378.45 359.00 375.20 0.0M
2025-08-19 361.55 361.55 345.00 360.70 0.0M
2025-08-18 359.90 359.90 341.95 344.35 0.0M
2025-08-14 384.00 384.00 359.90 359.90 0.0M
2025-08-13 384.40 384.40 370.10 378.80 0.0M
2025-08-12 350.00 372.95 350.00 367.35 0.0M
2025-08-11 341.25 358.30 325.00 356.95 0.1M
2025-08-08 341.25 341.25 341.25 341.25 0.0M
2025-08-07 334.60 334.60 334.60 334.60 0.0M
2025-08-06 328.05 328.05 328.05 328.05 0.0M
2025-08-05 321.65 321.65 321.65 321.65 0.0M
2025-08-04 315.35 315.35 315.35 315.35 0.0M
2025-08-01 309.20 309.20 309.20 309.20 0.0M
2025-07-31 303.15 303.15 303.15 303.15 0.0M
2025-07-30 297.25 297.25 297.25 297.25 0.0M
2025-07-29 280.05 291.45 280.05 291.45 0.0M
2025-07-28 285.75 285.75 285.75 285.75 0.0M
2025-07-25 291.55 291.55 291.55 291.55 0.0M
2025-07-24 297.45 297.45 297.45 297.45 0.0M
2025-07-23 303.50 303.50 303.50 303.50 0.0M
2025-07-22 309.65 309.65 309.65 309.65 0.0M
2025-07-21 315.95 315.95 315.95 315.95 0.0M
2025-07-18 322.35 322.35 322.35 322.35 0.0M
2025-07-17 342.00 342.00 328.90 328.90 0.0M
2025-07-16 335.60 335.60 335.60 335.60 0.0M
2025-07-15 329.05 329.05 329.05 329.05 0.0M
2025-07-14 322.60 322.60 322.60 322.60 0.0M
2025-07-11 316.30 316.30 316.30 316.30 0.0M
2025-07-10 309.90 310.10 309.90 310.10 0.0M
2025-07-09 304.05 304.05 304.05 304.05 0.0M
2025-07-08 298.00 298.10 298.00 298.10 0.0M
2025-07-07 292.00 292.30 292.00 292.30 0.0M
2025-07-04 284.95 286.60 284.95 286.60 0.0M
2025-07-03 281.00 281.00 281.00 281.00 0.0M
2025-07-02 276.00 280.00 276.00 276.00 0.0M
2025-07-01 270.00 280.00 260.00 276.00 0.0M
2025-06-30 270.00 270.00 265.00 267.35 0.0M
2025-06-27 267.90 268.80 258.80 267.75 0.0M
2025-06-26 254.30 256.85 247.00 256.10 0.0M
2025-06-25 240.10 245.00 240.10 244.65 0.0M
2025-06-24 228.20 238.35 222.00 235.35 0.0M
2025-06-23 233.25 235.00 226.10 228.20 0.0M
2025-06-20 249.00 249.00 233.10 238.00 0.0M
2025-06-19 253.00 253.00 245.00 245.35 0.0M
2025-06-18 248.55 249.80 245.00 245.10 0.0M
2025-06-17 245.75 253.00 240.00 248.55 0.0M
2025-06-16 240.65 249.20 239.50 245.75 0.0M
2025-06-13 240.00 244.90 233.30 239.50 0.0M
2025-06-12 235.90 248.00 235.90 245.50 0.0M
2025-06-11 210.90 228.80 210.90 228.10 0.1M
2025-06-10 190.15 208.05 187.35 208.00 0.1M
2025-06-09 192.05 194.50 187.10 189.15 0.0M
2025-06-06 188.50 193.00 186.00 191.05 0.0M
2025-06-05 193.90 193.90 187.65 188.50 0.0M
2025-06-04 193.00 193.50 188.00 188.00 0.0M
2025-06-03 195.00 195.00 188.05 190.05 0.0M
2025-06-02 191.80 195.00 188.15 191.25 0.0M
2025-05-30 195.00 195.00 183.00 185.75 0.0M
2025-05-29 191.95 194.00 186.00 190.30 0.0M
2025-05-28 193.80 193.80 181.65 185.15 0.0M
2025-05-27 183.00 191.50 178.00 185.15 0.0M
2025-05-26 188.00 188.00 180.10 182.40 0.0M
2025-05-23 183.10 190.00 181.20 185.65 0.0M
2025-05-22 187.00 190.00 180.00 183.65 0.0M
2025-05-21 188.75 190.00 180.10 185.90 0.0M
2025-05-20 189.90 189.90 184.05 188.70 0.0M
2025-05-19 191.05 197.90 186.00 189.90 0.0M
2025-05-16 191.05 195.00 183.00 189.45 0.0M
2025-05-15 197.90 199.00 182.95 191.05 0.0M
2025-05-14 189.50 193.65 179.95 192.55 0.0M
2025-05-13 176.05 176.05 171.00 176.05 0.0M
2025-05-12 160.05 160.05 152.75 160.05 0.0M
2025-05-09 151.90 151.90 144.40 145.50 0.0M
2025-05-08 157.40 157.40 150.00 151.95 0.0M
2025-05-07 148.90 155.90 147.00 149.95 0.0M
2025-05-06 152.70 152.70 145.00 148.90 0.0M
2025-05-05 146.45 146.50 133.20 145.45 0.0M
2025-05-02 152.00 152.15 138.00 139.55 0.0M
2025-04-30 148.80 158.80 144.95 144.95 0.0M
2025-04-29 156.55 166.95 152.55 152.55 0.0M
2025-04-28 168.00 176.00 159.70 160.55 0.0M
2025-04-25 168.10 168.10 168.10 168.10 0.0M
2025-04-24 171.50 171.50 171.50 171.50 0.0M
2025-04-23 180.00 180.00 174.95 174.95 0.0M
2025-04-22 178.60 178.90 178.50 178.50 0.0M
2025-04-21 185.70 185.70 178.60 178.60 0.0M
2025-04-17 185.65 188.90 182.10 182.10 0.0M
2025-04-16 185.00 185.60 184.00 185.60 0.0M
2025-04-15 187.00 187.00 182.00 182.00 0.0M
2025-04-11 187.95 187.95 185.00 185.00 0.0M
2025-04-09 177.10 184.30 177.10 184.30 0.0M
2025-04-08 180.70 180.70 180.70 180.70 0.0M
2025-04-07 184.35 184.35 184.35 184.35 0.0M
2025-04-04 188.10 188.10 188.10 188.10 0.0M
2025-04-03 191.90 191.90 191.90 191.90 0.0M
2025-04-02 195.80 195.90 195.80 195.80 0.0M
2025-04-01 191.90 192.10 191.90 192.10 0.0M
2025-03-28 188.35 188.35 188.35 188.35 0.0M
2025-03-27 184.50 184.70 184.50 184.70 0.0M
2025-03-26 174.00 181.10 174.00 181.10 0.0M
2025-03-25 177.55 177.55 177.55 177.55 0.0M
2025-03-24 174.10 174.10 174.10 174.10 0.0M
2025-03-21 170.70 170.70 170.70 170.70 0.0M
2025-03-20 167.40 167.40 167.40 167.40 0.0M
2025-03-19 164.15 164.15 164.15 164.15 0.0M
2025-03-18 160.95 160.95 160.95 160.95 0.0M
2025-03-17 157.80 157.80 157.70 157.80 0.0M
2025-03-13 154.75 154.75 154.75 154.75 0.0M
2025-03-12 151.70 151.75 151.65 151.75 0.0M
2025-03-11 148.80 148.80 148.80 148.80 0.0M
2025-03-10 145.90 145.90 145.90 145.90 0.0M
2025-03-07 137.50 143.05 137.50 143.05 0.0M
2025-03-06 137.50 140.25 137.50 140.25 0.0M
2025-03-05 132.20 137.50 132.20 137.50 0.0M
2025-03-04 134.85 134.85 134.85 134.85 0.0M
2025-03-03 137.60 137.60 137.60 137.60 0.0M
2025-02-28 140.40 140.40 140.40 140.40 0.0M
2025-02-27 143.25 143.25 143.25 143.25 0.0M
2025-02-25 146.15 146.15 146.15 146.15 0.0M
2025-02-24 149.10 149.10 149.10 149.10 0.0M
2025-02-21 151.35 152.10 151.35 152.10 0.0M
2025-02-20 154.40 154.40 154.40 154.40 0.0M
2025-02-19 157.55 157.55 157.55 157.55 0.0M
2025-02-18 160.75 160.75 160.75 160.75 0.0M
2025-02-17 164.00 164.00 164.00 164.00 0.0M
2025-02-14 168.00 168.90 164.00 167.30 0.0M
2025-02-13 163.00 167.60 162.10 165.45 0.0M
2025-02-12 156.45 163.00 156.45 162.10 0.0M
2025-02-11 148.00 156.45 148.00 155.30 0.0M
2025-02-10 145.00 150.00 142.00 149.00 0.0M
2025-02-07 146.70 146.70 140.00 143.90 0.0M
2025-02-06 148.45 148.45 140.00 140.25 0.0M
2025-02-05 137.00 148.00 137.00 145.95 0.0M
2025-02-04 136.60 143.50 133.10 143.40 0.0M
2025-02-03 133.05 136.80 130.00 136.70 0.0M
2025-02-01 133.00 138.65 133.00 133.20 0.0M
2025-01-31 137.00 137.00 132.00 133.00 0.0M
2025-01-30 134.99 138.80 128.30 136.10 0.0M
2025-01-29 134.45 137.95 130.00 134.99 0.0M
2025-01-28 126.00 135.75 125.89 134.45 0.0M
2025-01-27 138.00 144.00 130.55 132.51 0.0M
2025-01-24 136.10 143.12 135.00 137.42 0.0M
2025-01-23 136.95 141.25 135.60 136.31 0.0M
2025-01-22 137.69 143.80 133.00 136.95 0.0M
2025-01-21 141.40 141.40 133.26 137.69 0.0M
2025-01-20 135.10 140.00 132.00 139.65 0.0M
2025-01-17 140.15 140.15 130.55 137.80 0.0M
2025-01-16 148.00 148.00 132.60 140.15 0.0M
2025-01-15 143.00 147.30 139.51 143.13 0.0M
2025-01-14 126.97 139.00 122.75 138.14 0.0M
2025-01-13 126.69 127.90 121.72 124.15 0.0M
2025-01-10 118.63 130.99 113.05 121.29 0.1M
2025-01-09 103.00 123.00 100.16 118.17 0.0M
2025-01-08 98.00 103.65 98.00 102.77 0.0M
2025-01-07 98.00 101.70 98.00 99.57 0.0M
2025-01-06 99.20 102.75 96.60 98.49 0.0M
2025-01-03 104.04 104.04 98.15 98.95 0.0M
2025-01-02 101.00 103.88 100.00 101.08 0.0M
2025-01-01 98.34 102.00 98.34 101.39 0.0M