Jagan Lamps Ltd (JAGN)

JAGN
🏛️ インド →
74.67
最終更新: 2025-10-07
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
09:25 79.95 79.99 79.95 79.95 0.6K
09:45 77.78 77.78 77.78 77.78 0.1K
10:25 79.39 79.39 79.39 79.39 0.0K
10:55 78.00 78.00 78.00 78.00 0.4K
11:05 78.00 78.00 78.00 78.00 0.0K
12:45 78.35 78.35 78.35 78.35 0.1K
12:50 78.95 78.95 78.95 78.95 0.0K
13:05 78.90 78.90 78.90 78.90 0.0K
13:10 78.90 78.90 78.90 78.90 0.0K
13:25 78.50 78.50 78.00 78.00 0.4K
13:40 78.00 78.00 78.00 78.00 0.0K
13:45 78.00 78.00 78.00 78.00 0.0K
13:50 78.00 78.00 78.00 78.00 0.0K
13:55 78.00 78.00 78.00 78.00 0.0K
14:15 77.78 77.78 77.78 77.78 0.0K
14:20 77.78 78.00 77.78 78.00 0.0K
14:25 78.00 78.00 78.00 78.00 0.0K
14:45 77.78 78.77 77.78 78.77 0.2K
14:50 77.78 78.77 77.78 78.77 0.1K
15:05 78.76 78.76 78.76 78.76 0.0K
15:10 78.76 78.76 78.76 78.76 0.0K
15:20 77.80 77.80 77.80 77.80 0.0K
15:25 78.20 78.24 78.20 78.24 0.1K
日付 始値 高値 安値 終値 出来高
2025-10-07 77.93 77.93 72.55 74.67 0.0M
2025-10-06 77.82 79.50 77.30 77.50 0.0M
2025-10-03 80.00 80.00 77.78 78.24 0.0M
2025-10-01 77.77 80.37 77.70 77.70 0.0M
2025-09-30 77.54 79.39 77.53 77.70 0.0M
2025-09-29 77.50 80.60 77.50 77.53 0.0M
2025-09-26 79.86 79.86 75.76 79.54 0.0M
2025-09-25 79.55 81.60 79.50 79.86 0.0M
2025-09-24 81.24 82.00 81.00 81.00 0.0M
2025-09-23 82.12 83.98 81.00 81.26 0.0M
2025-09-22 83.50 84.00 82.00 82.12 0.0M
2025-09-19 86.50 86.50 81.00 81.40 0.0M
2025-09-18 87.70 87.70 82.02 82.19 0.0M
2025-09-17 85.35 85.35 82.90 84.98 0.0M
2025-09-16 79.99 90.00 79.99 85.35 0.0M
2025-09-15 77.76 83.00 77.75 79.47 0.0M
2025-09-12 78.09 79.17 77.75 79.00 0.0M
2025-09-11 78.01 81.77 78.01 79.17 0.0M
2025-09-10 78.98 78.98 77.11 78.01 0.0M
2025-09-09 76.50 79.68 76.50 77.87 0.0M
2025-09-08 82.00 82.00 77.50 78.53 0.0M
2025-09-05 78.70 87.90 78.05 78.72 0.0M
2025-09-04 79.50 79.69 77.15 77.16 0.0M
2025-09-03 77.78 78.49 74.00 77.58 0.0M
2025-09-02 81.50 81.50 77.20 77.51 0.0M
2025-09-01 79.80 79.80 76.81 79.15 0.0M
2025-08-29 77.70 82.90 75.18 76.74 0.0M
2025-08-28 80.10 80.10 77.20 77.32 0.0M
2025-08-26 81.03 81.03 78.00 79.63 0.0M
2025-08-25 80.00 82.94 78.50 79.44 0.0M
2025-08-22 80.00 83.00 77.41 81.64 0.0M
2025-08-21 78.10 79.00 77.20 77.75 0.0M
2025-08-20 78.61 79.40 78.10 78.15 0.0M
2025-08-19 79.17 80.97 77.55 78.22 0.0M
2025-08-18 77.84 80.00 77.84 78.93 0.0M
2025-08-14 79.15 79.15 75.26 77.46 0.0M
2025-08-13 79.59 80.88 78.05 79.15 0.0M
2025-08-12 78.25 83.45 78.25 79.98 0.0M
2025-08-11 81.81 83.00 80.40 81.09 0.0M
2025-08-08 82.00 83.90 79.10 81.81 0.0M
2025-08-07 84.34 88.98 81.50 82.00 0.0M
2025-08-06 85.00 86.00 84.20 84.34 0.0M
2025-08-05 83.84 89.49 83.84 86.04 0.0M
2025-08-04 84.00 88.50 82.52 83.84 0.0M
2025-08-01 86.03 88.39 83.46 84.01 0.0M
2025-07-31 78.55 89.00 78.55 85.20 0.0M
2025-07-30 81.52 84.43 80.37 81.88 0.0M
2025-07-29 84.00 84.00 80.51 81.36 0.0M
2025-07-28 88.00 88.00 80.00 84.05 0.0M
2025-07-25 90.34 90.34 86.00 87.08 0.0M
2025-07-24 88.26 91.00 87.00 89.49 0.0M
2025-07-23 92.49 95.90 90.15 90.47 0.0M
2025-07-22 97.00 97.00 92.15 92.49 0.0M
2025-07-21 90.70 97.00 90.50 95.13 0.1M
2025-07-18 89.99 92.96 89.00 91.17 0.1M
2025-07-17 78.89 90.40 78.89 88.71 0.1M
2025-07-16 77.00 79.47 76.66 77.47 0.0M
2025-07-15 78.43 79.80 77.00 78.22 0.0M
2025-07-14 80.78 80.78 77.00 78.43 0.0M
2025-07-11 76.00 79.79 76.00 78.00 0.0M
2025-07-10 76.60 79.00 76.60 77.66 0.0M
2025-07-09 81.49 81.50 77.90 78.03 0.0M
2025-07-08 77.90 81.64 76.99 80.89 0.0M
2025-07-07 83.68 83.68 77.60 79.49 0.0M
2025-07-04 84.34 86.58 83.01 83.68 0.0M
2025-07-03 88.90 88.90 83.10 84.34 0.0M
2025-07-02 92.79 95.90 86.00 86.95 0.2M
2025-07-01 68.02 83.01 68.02 83.01 0.1M
2025-06-30 69.69 69.94 68.01 69.18 0.0M
2025-06-27 69.00 69.50 68.00 68.97 0.0M
2025-06-26 68.50 69.70 67.27 68.02 0.0M
2025-06-25 67.71 69.99 67.61 68.09 0.0M
2025-06-24 68.65 70.69 67.25 67.61 0.0M
2025-06-23 67.06 69.27 67.06 68.66 0.0M
2025-06-20 67.37 69.29 66.66 67.03 0.0M
2025-06-19 71.90 71.90 66.00 67.32 0.0M
2025-06-18 72.05 72.05 69.82 69.97 0.0M
2025-06-17 69.82 73.99 69.82 72.05 0.0M
2025-06-16 71.00 71.80 69.07 69.81 0.0M
2025-06-13 72.50 72.50 65.60 69.77 0.0M
2025-06-12 73.50 76.69 70.50 72.14 0.0M
2025-06-11 74.90 77.80 72.00 75.00 0.0M
2025-06-10 73.00 75.95 72.51 73.79 0.0M
2025-06-09 73.99 75.56 73.99 73.99 0.0M
2025-06-06 73.20 75.00 73.00 73.68 0.0M
2025-06-05 76.80 77.80 72.31 73.21 0.0M
2025-06-04 74.86 78.70 71.65 73.54 0.0M
2025-06-03 71.80 78.00 68.81 74.86 0.0M
2025-06-02 71.56 71.56 65.00 68.20 0.0M
2025-05-30 71.88 73.90 68.66 71.56 0.0M
2025-05-29 74.50 74.50 71.00 71.88 0.0M
2025-05-28 72.24 72.90 70.76 71.58 0.0M
2025-05-27 74.00 74.00 70.48 71.13 0.0M
2025-05-26 70.93 75.00 70.93 72.24 0.0M
2025-05-23 73.70 74.33 71.10 71.28 0.0M
2025-05-22 72.64 73.90 69.62 73.70 0.0M
2025-05-21 72.39 72.39 69.05 71.22 0.0M
2025-05-20 69.57 70.00 67.12 67.91 0.0M
2025-05-19 71.26 73.98 69.20 69.57 0.0M
2025-05-16 66.88 75.00 66.85 70.91 0.0M
2025-05-15 67.00 68.99 65.17 66.91 0.0M
2025-05-14 67.23 67.23 65.30 66.89 0.0M
2025-05-13 67.73 67.73 65.25 65.91 0.0M
2025-05-12 67.70 73.99 65.00 65.48 0.0M
2025-05-09 64.25 65.96 62.00 65.00 0.0M
2025-05-08 65.58 67.00 64.25 66.33 0.0M
2025-05-07 66.83 66.83 65.01 65.58 0.0M
2025-05-06 67.00 67.00 65.30 65.85 0.0M
2025-05-05 66.41 69.49 65.00 66.39 0.0M
2025-05-02 67.70 69.48 66.01 66.37 0.0M
2025-04-30 68.00 68.00 67.00 67.60 0.0M
2025-04-29 71.50 71.50 68.10 69.75 0.0M
2025-04-28 71.38 71.80 69.00 69.63 0.0M
2025-04-25 72.05 72.05 70.11 71.37 0.0M
2025-04-24 74.40 75.98 72.20 73.08 0.0M
2025-04-23 75.98 75.98 72.00 72.65 0.0M
2025-04-22 78.90 78.90 73.12 73.67 0.0M
2025-04-21 72.18 75.50 71.11 73.27 0.0M
2025-04-17 76.44 76.44 73.02 74.03 0.0M
2025-04-16 72.40 74.99 70.20 74.36 0.0M
2025-04-15 71.00 75.89 71.00 73.47 0.0M
2025-04-11 70.31 73.47 69.97 71.72 0.0M
2025-04-09 69.00 72.29 69.00 69.97 0.0M
2025-04-08 66.22 72.39 66.22 72.19 0.0M
2025-04-07 65.60 71.85 65.60 70.84 0.0M
2025-04-04 71.20 72.75 69.10 69.45 0.0M
2025-04-03 72.78 72.78 68.05 71.13 0.0M
2025-04-02 70.01 73.30 70.01 70.48 0.0M
2025-04-01 74.98 74.98 69.95 71.45 0.0M
2025-03-28 71.54 76.81 70.02 72.96 0.0M
2025-03-27 79.80 79.80 72.01 72.87 0.0M
2025-03-26 82.89 84.99 77.00 77.90 0.0M
2025-03-25 75.31 87.00 75.31 82.89 0.0M
2025-03-24 68.40 78.00 67.38 75.31 0.0M
2025-03-21 67.80 67.90 65.00 67.38 0.0M
2025-03-20 68.00 68.00 62.11 64.62 0.0M
2025-03-19 66.49 68.90 66.16 67.57 0.0M
2025-03-18 67.73 67.90 65.40 66.49 0.0M
2025-03-17 67.84 67.99 65.00 65.04 0.0M
2025-03-13 65.01 68.70 65.00 66.72 0.0M
2025-03-12 67.40 67.80 64.00 65.35 0.0M
2025-03-11 68.90 68.90 64.00 65.99 0.0M
2025-03-10 68.36 70.00 68.00 68.39 0.0M
2025-03-07 71.80 71.80 67.00 68.36 0.0M
2025-03-06 71.20 71.20 66.20 69.28 0.0M
2025-03-05 69.80 71.44 61.20 70.30 0.0M
2025-03-04 65.00 76.30 65.00 65.93 0.0M
2025-03-03 67.00 67.39 62.10 64.13 0.0M
2025-02-28 66.00 69.95 65.00 67.39 0.0M
2025-02-27 74.72 76.85 65.33 69.42 0.0M
2025-02-25 73.75 83.50 73.16 74.72 0.0M
2025-02-24 76.00 76.00 71.00 73.78 0.0M
2025-02-21 77.70 78.28 69.80 73.92 0.0M
2025-02-20 76.98 78.60 74.61 76.00 0.0M
2025-02-19 79.51 79.51 76.25 76.98 0.0M
2025-02-18 80.00 81.00 76.25 79.51 0.0M
2025-02-17 85.68 86.70 81.30 81.88 0.0M
2025-02-14 84.50 90.00 83.15 84.00 0.0M
2025-02-13 85.82 90.00 85.50 89.48 0.0M
2025-02-12 86.50 86.50 82.30 83.72 0.0M
2025-02-11 85.25 87.37 84.07 85.06 0.0M
2025-02-10 86.20 88.80 86.20 86.51 0.0M
2025-02-07 91.00 91.00 86.20 87.00 0.0M
2025-02-06 92.17 92.17 87.01 88.40 0.0M
2025-02-05 90.00 91.35 86.37 89.10 0.0M
2025-02-04 89.50 90.30 87.00 89.70 0.0M
2025-02-03 87.00 90.97 85.00 87.03 0.0M
2025-02-01 89.25 89.25 86.50 86.70 0.0M
2025-01-31 89.77 89.77 85.01 86.77 0.0M
2025-01-30 87.20 89.94 87.00 87.52 0.0M
2025-01-29 90.80 90.80 86.60 89.98 0.0M
2025-01-28 85.10 90.00 85.10 88.93 0.0M
2025-01-27 91.49 91.49 84.30 85.19 0.0M
2025-01-24 92.70 94.40 89.11 89.17 0.0M
2025-01-23 93.80 93.80 89.00 90.94 0.0M
2025-01-22 94.00 94.00 86.10 89.18 0.0M
2025-01-21 92.10 94.90 89.41 90.53 0.0M
2025-01-20 89.00 97.00 89.00 93.98 0.0M
2025-01-17 91.99 92.75 88.85 89.05 0.0M
2025-01-16 87.02 92.77 87.02 91.82 0.0M
2025-01-15 83.90 91.88 83.90 87.72 0.0M
2025-01-14 82.00 87.84 82.00 85.30 0.0M
2025-01-13 92.50 92.50 80.55 82.92 0.0M
2025-01-10 91.30 93.50 90.00 90.82 0.0M
2025-01-09 92.97 93.90 90.20 91.30 0.0M
2025-01-08 90.77 94.24 90.77 92.97 0.0M
2025-01-07 91.36 94.90 91.36 92.92 0.0M
2025-01-06 97.50 99.95 91.10 92.94 0.0M
2025-01-03 101.00 101.60 97.30 98.91 0.0M
2025-01-02 94.60 101.90 93.51 98.74 0.0M
2025-01-01 95.80 96.50 93.22 96.25 0.0M