Inter Pharma PCL (IP)

IP
🏛️ タイ →
4.18
最終更新: 2025-10-03
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
2021-12-30 19.40 19.60 19.40 19.50 0.1M
2021-12-29 19.40 19.50 19.20 19.40 0.3M
2021-12-28 19.60 19.70 19.30 19.40 0.3M
2021-12-27 19.80 19.80 19.50 19.60 0.1M
2021-12-24 19.70 19.80 19.60 19.60 0.1M
2021-12-23 19.70 20.00 19.50 19.70 0.2M
2021-12-22 19.50 19.80 19.50 19.60 0.4M
2021-12-21 19.90 20.20 19.30 19.80 0.5M
2021-12-20 20.00 20.00 19.80 19.80 0.3M
2021-12-17 20.10 20.10 19.80 20.00 0.1M
2021-12-16 20.20 20.20 19.90 20.00 0.3M
2021-12-15 20.40 20.40 19.90 20.10 0.4M
2021-12-14 20.00 20.60 20.00 20.40 1.3M
2021-12-13 20.00 20.10 19.80 19.80 0.3M
2021-12-09 20.00 20.30 19.80 20.00 0.7M
2021-12-08 20.00 20.10 19.60 19.60 0.5M
2021-12-07 19.50 20.20 19.50 19.90 0.8M
2021-12-03 19.30 19.50 19.30 19.40 0.3M
2021-12-02 19.50 19.70 19.00 19.30 1.2M
2021-12-01 19.90 20.00 19.50 19.60 0.6M
2021-11-30 20.00 20.10 19.50 19.80 1.0M
2021-11-29 19.90 20.00 19.70 19.80 0.5M
2021-11-26 20.30 20.30 19.70 19.90 0.9M
2021-11-25 20.20 20.40 20.00 20.30 1.1M
2021-11-24 20.00 20.50 19.70 20.10 1.0M
2021-11-23 19.90 20.20 19.60 20.00 0.9M
2021-11-22 20.10 20.30 19.90 20.00 0.7M
2021-11-19 20.30 20.40 20.10 20.10 0.6M
2021-11-18 20.50 20.50 20.10 20.10 0.5M
2021-11-17 20.70 20.70 20.30 20.40 0.3M
2021-11-16 20.60 20.70 20.30 20.40 0.3M
2021-11-15 20.00 20.70 19.00 20.60 2.8M
2021-11-12 20.90 20.90 19.70 20.20 2.6M
2021-11-11 20.80 21.20 20.70 20.90 1.1M
2021-11-10 22.50 22.50 20.70 20.90 3.2M
2021-11-09 21.50 22.40 21.50 22.40 0.8M
2021-11-08 21.80 21.90 21.40 21.50 0.2M
2021-11-05 21.90 22.00 21.70 21.70 0.1M
2021-11-04 21.60 22.00 21.30 21.80 0.3M
2021-11-03 22.80 22.80 21.30 21.40 1.1M
2021-11-02 22.60 22.80 22.20 22.60 1.0M
2021-11-01 22.20 22.60 22.00 22.60 1.3M
2021-10-29 22.00 22.20 21.90 22.00 0.3M
2021-10-28 22.20 22.20 21.90 21.90 0.2M
2021-10-27 22.30 22.30 21.80 21.90 0.6M
2021-10-26 21.90 22.40 21.90 22.30 1.1M
2021-10-25 21.70 22.10 21.70 21.90 1.2M
2021-10-21 21.30 21.60 21.20 21.60 0.4M
2021-10-20 21.30 21.30 21.10 21.30 0.2M
2021-10-19 21.30 21.50 21.10 21.30 0.4M
2021-10-18 21.30 21.50 21.30 21.30 0.2M
2021-10-15 21.60 21.70 21.20 21.30 0.4M
2021-10-14 21.20 21.60 21.20 21.40 0.2M
2021-10-12 21.60 21.60 21.20 21.20 0.3M
2021-10-11 22.00 22.00 21.50 21.60 0.3M
2021-10-08 21.80 22.00 21.80 21.90 0.3M
2021-10-07 21.70 22.10 21.70 21.80 0.5M
2021-10-06 21.50 21.80 21.50 21.60 0.1M
2021-10-05 21.60 21.80 21.50 21.50 0.1M
2021-10-04 21.20 21.60 21.20 21.50 0.3M
2021-10-01 21.10 21.40 20.90 21.20 0.6M
2021-09-30 21.20 21.40 21.20 21.30 0.2M
2021-09-29 21.40 21.50 21.20 21.30 0.4M
2021-09-28 21.30 21.60 21.10 21.50 0.4M
2021-09-27 21.70 21.70 21.30 21.30 0.6M
2021-09-23 21.80 22.00 21.60 21.60 0.4M
2021-09-22 22.30 22.30 21.80 21.80 0.5M
2021-09-21 21.60 22.20 21.50 22.20 1.2M
2021-09-20 21.60 22.00 21.50 21.60 0.5M
2021-09-17 22.20 22.40 21.80 21.80 0.8M
2021-09-16 21.50 22.20 21.30 22.10 0.8M
2021-09-15 21.10 21.60 21.10 21.30 0.5M
2021-09-14 21.80 21.80 21.30 21.30 0.7M
2021-09-13 22.00 22.00 21.60 21.80 0.4M
2021-09-10 22.10 22.10 21.10 21.80 1.9M
2021-09-09 22.30 22.50 22.10 22.10 0.2M
2021-09-08 22.30 22.70 22.10 22.20 0.5M
2021-09-07 22.80 22.80 22.30 22.30 0.5M
2021-09-06 22.90 22.90 22.50 22.60 0.5M
2021-09-03 23.10 23.20 22.80 22.90 0.6M
2021-09-02 22.80 23.50 22.60 23.10 1.2M
2021-09-01 22.50 23.20 22.50 22.90 1.1M
2021-08-31 22.60 22.70 22.30 22.30 0.7M
2021-08-30 22.60 23.10 22.60 22.80 0.6M
2021-08-27 22.30 22.80 22.30 22.80 0.8M
2021-08-26 22.90 23.30 22.30 22.30 2.3M
2021-08-25 21.70 22.90 21.70 22.60 2.5M
2021-08-24 22.20 22.20 21.60 21.70 0.5M
2021-08-23 21.70 22.20 21.50 22.20 0.9M
2021-08-20 21.60 21.60 21.10 21.50 0.2M
2021-08-19 21.00 21.70 21.00 21.40 0.4M
2021-08-18 21.10 21.30 20.90 20.90 0.2M
2021-08-17 21.00 21.50 20.90 21.00 0.3M
2021-08-16 21.30 21.40 20.80 21.00 0.6M
2021-08-13 21.80 22.00 21.50 21.50 0.8M
2021-08-11 21.70 22.50 21.50 21.70 0.8M
2021-08-10 21.80 21.80 21.50 21.60 0.2M
2021-08-09 21.60 22.20 21.50 21.50 0.5M
2021-08-06 22.40 22.60 21.60 21.70 0.8M
2021-08-05 21.50 22.50 21.40 22.20 1.9M
2021-08-04 21.00 21.40 21.00 21.30 0.9M
2021-08-03 21.00 21.10 20.90 20.90 0.5M
2021-08-02 20.60 21.10 20.50 20.80 0.5M
2021-07-30 21.00 21.50 20.80 20.80 1.2M
2021-07-29 21.60 21.80 21.30 21.30 0.7M
2021-07-27 22.20 22.40 21.60 21.80 0.6M
2021-07-23 22.50 22.50 22.10 22.50 1.0M
2021-07-22 22.60 22.80 22.20 22.50 0.7M
2021-07-21 23.20 23.30 22.60 22.60 0.7M
2021-07-20 22.70 23.60 22.40 23.10 3.4M
2021-07-19 23.97 24.17 23.28 23.77 5.9M
2021-07-16 22.58 23.97 22.58 23.77 7.5M
2021-07-15 22.78 23.28 22.48 22.68 6.2M
2021-07-14 21.59 22.28 21.29 22.18 3.5M
2021-07-13 20.69 21.39 20.69 21.39 1.3M
2021-07-12 20.69 20.89 20.39 20.49 0.7M
2021-07-09 20.29 20.89 20.29 20.59 1.6M
2021-07-08 21.29 21.29 20.39 20.39 2.0M
2021-07-07 21.39 22.08 21.29 21.49 2.2M
2021-07-06 20.39 21.49 20.39 21.49 2.1M
2021-07-05 20.29 20.59 20.29 20.29 0.4M
2021-07-02 20.59 20.69 20.29 20.49 0.3M
2021-07-01 20.39 20.89 20.39 20.69 0.3M
2021-06-30 20.59 20.59 20.29 20.29 0.5M
2021-06-29 20.69 20.89 20.49 20.59 0.4M
2021-06-28 19.99 20.69 19.99 20.59 0.3M
2021-06-25 20.59 20.59 20.19 20.29 0.5M
2021-06-24 20.69 20.89 20.39 20.49 1.2M
2021-06-23 21.29 21.29 20.69 20.69 0.7M
2021-06-22 21.19 21.39 20.89 21.09 0.8M
2021-06-21 20.89 21.19 20.79 21.09 1.4M
2021-06-18 21.59 21.59 21.09 21.19 1.0M
2021-06-17 22.18 22.18 21.49 21.59 1.0M
2021-06-16 22.28 22.78 22.08 22.08 2.3M
2021-06-15 21.29 22.78 21.19 22.48 7.7M
2021-06-14 20.99 21.59 20.99 21.19 1.8M
2021-06-11 20.69 20.99 20.69 20.79 0.4M
2021-06-10 20.89 21.09 20.59 20.69 1.2M
2021-06-09 21.09 21.09 20.79 20.89 0.5M
2021-06-08 21.59 21.59 20.99 20.99 0.6M
2021-06-07 21.19 21.59 21.19 21.49 2.0M
2021-06-04 20.59 21.29 20.59 21.19 1.9M
2021-06-02 20.79 21.39 20.29 20.69 1.4M
2021-06-01 21.29 21.29 20.59 20.69 1.5M
2021-05-31 21.69 21.79 21.09 21.29 0.9M
2021-05-28 21.29 21.49 21.09 21.09 0.7M
2021-05-27 21.29 21.69 21.09 21.29 1.0M
2021-05-25 21.29 21.49 20.89 21.19 0.9M
2021-05-24 21.59 21.88 20.79 21.49 4.1M
2021-05-21 19.70 20.79 19.60 20.59 3.3M
2021-05-20 19.50 19.90 19.00 19.30 2.7M
2021-05-19 19.00 20.39 18.80 20.19 3.1M
2021-05-18 19.60 19.60 19.00 19.00 1.4M
2021-05-17 20.19 20.19 18.60 19.40 5.5M
2021-05-14 20.39 20.89 20.39 20.49 0.7M
2021-05-13 21.09 21.09 19.99 20.49 2.0M
2021-05-12 21.49 21.88 21.29 21.29 0.9M
2021-05-11 22.48 22.48 19.90 21.79 1.1M
2021-05-10 22.88 22.88 22.38 22.38 0.8M
2021-05-07 22.88 23.08 22.58 23.08 1.1M
2021-05-06 22.78 23.08 22.68 22.68 1.3M
2021-05-05 23.28 23.28 22.28 22.78 2.5M
2021-04-30 23.28 23.58 22.88 23.08 4.8M
2021-04-29 21.98 23.08 21.98 23.08 7.0M
2021-04-28 21.39 21.88 21.19 21.29 0.5M
2021-04-27 21.19 21.39 21.09 21.09 0.4M
2021-04-26 21.39 21.69 21.19 21.39 0.3M
2021-04-23 21.79 22.08 21.49 21.49 0.9M
2021-04-22 21.88 22.28 21.69 21.69 0.8M
2021-04-21 21.88 21.98 21.69 21.88 0.4M
2021-04-20 21.59 21.88 21.29 21.88 0.4M
2021-04-19 21.19 21.69 21.19 21.59 0.5M
2021-04-16 21.09 21.49 20.89 21.29 0.6M
2021-04-12 21.98 21.98 21.29 21.29 1.0M
2021-04-09 21.69 22.28 21.69 21.79 1.5M
2021-04-08 22.08 22.28 21.79 21.88 0.7M
2021-04-07 22.38 22.68 21.98 22.08 1.4M
2021-04-05 22.68 22.78 22.28 22.48 2.6M
2021-04-02 22.28 22.58 22.28 22.38 1.4M
2021-04-01 21.59 22.18 21.59 22.18 1.3M
2021-03-31 22.08 22.18 21.29 21.59 4.7M
2021-03-30 22.88 22.88 22.28 22.48 2.0M
2021-03-29 22.88 23.28 22.88 22.98 0.5M
2021-03-26 23.48 23.58 22.78 22.88 1.6M
2021-03-25 23.68 23.87 23.38 23.38 0.8M
2021-03-24 23.58 24.47 23.28 23.38 3.7M
2021-03-23 23.18 23.58 23.08 23.48 2.0M
2021-03-22 21.79 24.07 21.69 23.48 8.7M
2021-03-19 21.29 21.69 21.19 21.39 0.6M
2021-03-18 21.69 21.79 21.29 21.39 1.5M
2021-03-17 21.79 21.88 21.69 21.69 0.6M
2021-03-16 22.08 22.28 21.39 21.69 2.0M
2021-03-15 22.28 22.48 21.59 22.08 3.0M
2021-03-12 21.69 22.58 21.49 21.49 2.1M
2021-03-11 20.39 23.18 20.19 22.08 5.2M
2021-03-10 17.20 18.12 17.20 18.12 3.5M
2021-03-09 17.12 17.69 17.05 17.12 1.6M
2021-03-08 17.34 17.76 17.05 17.05 1.4M
2021-03-05 17.69 17.76 17.34 17.41 1.5M
2021-03-04 17.76 17.94 17.62 17.76 0.7M
2021-03-03 17.62 17.94 17.62 17.76 1.0M
2021-03-02 17.41 17.76 17.41 17.62 1.1M
2021-03-01 17.94 18.12 17.41 17.55 2.9M
2021-02-25 16.84 18.47 16.63 18.12 4.4M
2021-02-24 17.94 18.12 17.34 17.48 1.3M
2021-02-23 17.48 17.76 15.92 17.62 3.3M
2021-02-22 18.47 18.47 17.20 17.41 3.4M
2021-02-19 19.18 19.36 17.94 18.65 3.5M
2021-02-18 19.90 20.25 18.30 19.18 2.5M
2021-02-17 16.70 19.54 16.34 19.54 3.8M
2021-02-16 16.91 17.05 16.63 16.70 1.0M
2021-02-15 16.27 17.05 16.27 16.91 2.8M
2021-02-11 14.42 16.91 14.42 16.27 8.7M
2021-02-10 14.00 14.57 14.00 14.42 3.0M
2021-02-09 12.43 14.21 12.36 13.93 8.4M
2021-02-08 12.51 12.58 12.29 12.36 1.2M
2021-02-05 12.22 12.51 12.22 12.43 0.8M
2021-02-04 12.51 12.51 12.15 12.29 1.6M
2021-02-03 12.58 12.79 12.36 12.51 1.0M
2021-02-02 12.43 12.65 12.43 12.58 1.7M
2021-02-01 12.08 12.43 12.08 12.36 1.1M
2021-01-29 12.15 12.65 12.01 12.22 0.9M
2021-01-28 12.01 12.22 11.87 12.08 1.5M
2021-01-27 11.94 12.22 11.94 12.22 0.8M
2021-01-26 12.15 12.15 11.94 12.01 0.5M
2021-01-25 11.94 12.22 11.87 12.15 0.5M
2021-01-22 12.15 12.29 11.72 11.94 1.7M
2021-01-21 12.58 12.65 12.08 12.29 1.3M
2021-01-20 12.58 12.79 12.29 12.51 1.1M
2021-01-19 12.29 12.65 11.72 12.65 3.5M
2021-01-18 12.01 12.43 12.01 12.22 2.2M
2021-01-15 11.87 12.08 11.65 12.08 2.4M
2021-01-14 10.94 11.94 10.94 11.80 6.4M
2021-01-13 11.01 11.01 10.94 10.94 1.1M
2021-01-12 10.94 11.01 10.80 10.94 1.4M
2021-01-11 10.94 11.08 10.80 11.01 2.2M
2021-01-08 11.23 11.23 10.66 10.87 5.1M
2021-01-07 10.73 11.37 10.73 10.94 10.7M
2021-01-06 10.80 10.94 10.37 10.73 10.6M
2021-01-05 10.23 10.59 10.09 10.52 13.6M
2021-01-04 9.24 10.23 9.24 10.09 16.8M