Jayant Agro-Organics

JAAO
🏛️ インド →
233.05
最終更新: 2025-09-29
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
2021-12-31 213.85 215.15 209.15 213.00 0.0M
2021-12-30 212.35 214.10 208.70 209.80 0.0M
2021-12-29 214.55 218.00 210.60 212.55 0.0M
2021-12-28 211.85 213.70 202.80 211.80 0.0M
2021-12-27 203.95 209.00 202.95 207.50 0.0M
2021-12-24 204.65 206.15 202.20 204.10 0.0M
2021-12-23 210.90 210.90 202.05 203.75 0.0M
2021-12-22 204.90 206.90 203.10 204.75 0.0M
2021-12-21 206.00 210.20 201.00 201.35 0.0M
2021-12-20 209.35 213.05 191.35 201.25 0.0M
2021-12-17 212.10 220.10 210.90 214.75 0.0M
2021-12-16 220.10 224.25 214.10 216.40 0.0M
2021-12-15 218.00 223.60 218.00 221.35 0.0M
2021-12-14 221.85 226.00 218.70 223.50 0.0M
2021-12-13 224.00 230.00 221.60 223.10 0.0M
2021-12-10 217.95 227.45 217.90 225.85 0.0M
2021-12-09 214.40 222.75 212.65 219.15 0.0M
2021-12-08 213.35 216.35 212.20 214.95 0.0M
2021-12-07 209.55 213.80 207.70 210.65 0.0M
2021-12-06 215.15 215.45 203.55 205.00 0.0M
2021-12-03 224.00 224.00 214.95 217.45 0.0M
2021-12-02 199.25 232.35 198.85 226.20 0.0M
2021-12-01 198.35 200.00 195.65 196.30 0.0M
2021-11-30 204.15 204.85 194.25 197.50 0.0M
2021-11-29 203.00 205.25 195.05 199.90 0.0M
2021-11-26 210.20 212.80 205.00 205.15 0.0M
2021-11-25 212.15 215.05 207.65 211.50 0.0M
2021-11-24 217.10 219.50 206.50 210.30 0.0M
2021-11-23 204.00 215.00 200.10 213.85 0.0M
2021-11-22 211.70 213.80 202.50 205.45 0.0M
2021-11-18 227.90 227.90 210.50 214.35 0.0M
2021-11-17 221.10 222.35 217.50 219.20 0.0M
2021-11-16 230.00 230.00 216.15 220.05 0.0M
2021-11-15 242.00 242.00 218.00 221.40 0.0M
2021-11-12 235.85 238.50 231.90 236.05 0.0M
2021-11-11 242.35 242.35 235.10 236.90 0.0M
2021-11-10 236.95 245.05 236.95 240.40 0.0M
2021-11-09 233.90 242.00 231.25 238.65 0.0M
2021-11-08 223.10 237.20 223.10 235.10 0.0M
2021-11-04 235.00 235.00 229.15 230.20 0.0M
2021-11-03 232.50 234.30 227.85 228.20 0.0M
2021-11-02 230.30 234.60 229.25 231.35 0.0M
2021-11-01 232.00 232.75 228.95 229.20 0.0M
2021-10-29 220.10 229.30 220.10 223.05 0.0M
2021-10-28 225.75 230.10 222.25 226.90 0.0M
2021-10-27 236.00 238.05 223.25 225.30 0.0M
2021-10-26 226.35 234.15 225.20 232.40 0.0M
2021-10-25 240.95 240.95 223.75 226.70 0.0M
2021-10-22 244.35 244.35 233.25 234.50 0.0M
2021-10-21 245.40 246.10 232.00 240.65 0.0M
2021-10-20 251.65 251.65 238.10 245.45 0.0M
2021-10-19 252.60 261.25 249.25 250.45 0.0M
2021-10-18 257.00 257.85 246.50 251.35 0.0M
2021-10-14 257.15 259.95 253.20 254.90 0.0M
2021-10-13 263.00 264.10 252.20 255.10 0.0M
2021-10-12 262.15 265.00 259.40 260.45 0.0M
2021-10-11 263.30 265.75 259.30 262.40 0.0M
2021-10-08 267.60 269.75 261.70 262.35 0.0M
2021-10-07 267.50 276.30 266.00 266.75 0.0M
2021-10-06 269.35 273.15 262.00 262.70 0.0M
2021-10-05 261.20 274.10 261.20 267.60 0.0M
2021-10-04 263.00 265.00 256.00 259.90 0.0M
2021-10-01 250.35 258.55 248.25 257.15 0.0M
2021-09-30 255.00 259.75 251.70 252.05 0.0M
2021-09-29 246.55 254.90 245.20 251.85 0.0M
2021-09-28 248.75 251.60 245.80 247.20 0.0M
2021-09-27 255.55 255.55 243.85 249.50 0.0M
2021-09-24 242.35 254.05 242.35 246.80 0.0M
2021-09-23 248.25 258.00 244.70 248.30 0.0M
2021-09-22 248.25 249.50 242.10 244.65 0.0M
2021-09-21 235.50 250.85 235.50 249.10 0.0M
2021-09-20 245.10 254.90 244.30 244.75 0.0M
2021-09-17 261.65 262.35 246.60 248.75 0.0M
2021-09-16 262.90 263.50 258.45 259.55 0.0M
2021-09-15 263.80 265.10 258.50 260.55 0.0M
2021-09-14 273.65 274.35 259.85 262.40 0.0M
2021-09-13 245.70 271.70 245.70 269.35 0.0M
2021-09-09 245.65 249.35 243.40 245.20 0.0M
2021-09-08 249.60 250.50 244.75 245.25 0.0M
2021-09-07 250.00 256.75 246.45 249.90 0.0M
2021-09-06 252.00 254.00 246.95 251.00 0.0M
2021-09-03 258.00 259.55 246.50 248.50 0.0M
2021-09-02 234.45 253.95 233.00 252.75 0.0M
2021-09-01 237.25 239.95 232.65 236.10 0.0M
2021-08-31 243.00 243.60 237.25 238.95 0.0M
2021-08-30 237.60 249.25 237.60 241.40 0.0M
2021-08-27 226.25 237.00 223.30 235.40 0.0M
2021-08-26 229.00 232.35 221.10 223.65 0.0M
2021-08-25 233.60 235.35 224.75 226.25 0.0M
2021-08-24 216.95 233.10 216.80 230.60 0.0M
2021-08-23 237.85 237.85 212.60 218.05 0.0M
2021-08-20 236.00 242.00 231.35 232.70 0.0M
2021-08-18 251.05 253.35 240.15 242.75 0.0M
2021-08-17 254.90 257.05 245.70 247.40 0.0M
2021-08-16 261.90 262.00 244.60 250.15 0.0M
2021-08-13 252.80 267.25 251.35 262.05 0.0M
2021-08-12 245.00 254.60 244.95 251.35 0.0M
2021-08-11 256.40 257.15 232.60 246.85 0.0M
2021-08-10 272.20 281.15 253.25 254.60 0.0M
2021-08-09 287.30 288.00 274.10 276.05 0.0M
2021-08-06 287.75 293.05 284.35 285.70 0.0M
2021-08-05 299.90 303.00 285.80 289.05 0.0M
2021-08-04 297.00 322.90 278.25 297.30 0.1M
2021-08-03 284.50 290.50 279.45 282.55 0.0M
2021-08-02 291.00 291.00 276.20 283.15 0.0M
2021-07-30 292.35 297.45 286.00 290.55 0.0M
2021-07-29 286.90 297.35 282.60 286.05 0.0M
2021-07-28 283.05 284.80 265.65 281.15 0.0M
2021-07-27 297.90 297.90 274.00 283.40 0.0M
2021-07-26 261.85 306.80 261.85 293.05 0.2M
2021-07-23 240.65 260.95 236.95 255.70 0.1M
2021-07-22 240.05 247.15 238.10 239.30 0.0M
2021-07-20 242.75 245.00 230.00 237.40 0.0M
2021-07-19 236.85 251.00 235.95 241.25 0.1M
2021-07-16 234.00 244.25 230.00 243.40 0.0M
2021-07-15 226.35 238.85 225.80 229.15 0.0M
2021-07-14 216.60 229.00 213.20 226.35 0.0M
2021-07-13 216.75 219.20 214.10 216.25 0.0M
2021-07-12 212.55 216.75 212.55 215.40 0.0M
2021-07-09 208.90 211.55 205.85 208.95 0.0M
2021-07-08 213.50 215.35 207.70 210.15 0.0M
2021-07-07 213.35 214.75 210.05 213.35 0.0M
2021-07-06 216.90 217.70 211.35 214.35 0.0M
2021-07-05 218.10 220.85 213.65 214.70 0.0M
2021-07-02 214.55 222.45 213.55 217.10 0.0M
2021-07-01 214.50 216.60 211.90 212.00 0.0M
2021-06-30 233.00 233.00 211.80 213.00 0.0M
2021-06-29 226.85 229.55 212.45 215.80 0.0M
2021-06-28 223.75 231.35 223.00 226.10 0.0M
2021-06-25 211.20 229.30 210.95 222.65 0.1M
2021-06-24 213.50 214.15 210.05 212.45 0.0M
2021-06-23 211.95 216.60 207.70 211.95 0.0M
2021-06-22 215.20 215.20 208.95 209.80 0.0M
2021-06-21 207.10 216.20 203.15 211.85 0.0M
2021-06-18 205.95 211.10 203.00 207.10 0.0M
2021-06-17 208.60 214.95 203.70 205.60 0.0M
2021-06-16 215.15 217.10 208.95 212.00 0.0M
2021-06-15 212.05 217.95 212.05 214.50 0.0M
2021-06-14 214.95 216.65 205.70 212.80 0.0M
2021-06-11 214.35 219.95 211.05 213.85 0.0M
2021-06-10 206.10 214.00 205.70 212.80 0.0M
2021-06-09 218.60 218.60 201.30 202.95 0.0M
2021-06-08 223.00 224.35 214.45 216.75 0.0M
2021-06-07 225.00 234.00 216.75 220.55 0.1M
2021-06-04 198.75 225.00 198.75 220.80 0.1M
2021-06-03 198.05 207.45 196.10 198.45 0.0M
2021-06-02 187.75 207.00 187.75 196.35 0.1M
2021-06-01 189.20 194.00 185.60 188.90 0.0M
2021-05-31 186.25 195.00 183.35 192.30 0.0M
2021-05-28 188.80 192.40 182.40 183.05 0.0M
2021-05-27 189.10 192.45 186.00 189.50 0.0M
2021-05-26 191.90 192.45 187.00 188.00 0.0M
2021-05-25 184.00 194.00 181.40 192.35 0.0M
2021-05-24 185.10 185.10 178.20 181.20 0.0M
2021-05-21 183.20 185.35 178.00 183.05 0.0M
2021-05-20 192.45 192.45 177.45 180.30 0.0M
2021-05-19 189.90 191.35 182.80 183.85 0.0M
2021-05-18 195.00 200.00 181.00 185.25 0.0M
2021-05-17 191.00 205.00 191.00 193.95 0.1M
2021-05-14 181.70 182.80 172.15 177.65 0.0M
2021-05-12 188.00 188.00 176.50 178.00 0.0M
2021-05-11 180.00 187.00 177.50 185.30 0.0M
2021-05-10 174.90 182.00 174.65 179.00 0.0M
2021-05-07 175.00 176.10 167.85 171.00 0.0M
2021-05-06 170.90 178.20 167.80 176.40 0.0M
2021-05-05 175.90 178.20 166.15 169.70 0.0M
2021-05-04 186.00 186.00 171.40 173.55 0.0M
2021-05-03 164.00 196.20 163.90 186.00 0.2M
2021-04-30 145.95 165.10 145.85 163.50 0.0M
2021-04-29 148.20 148.20 143.00 144.30 0.0M
2021-04-28 155.00 158.10 149.00 149.15 0.0M
2021-04-27 139.10 157.00 139.00 154.35 0.0M
2021-04-26 142.00 142.00 138.20 140.00 0.0M
2021-04-23 138.50 147.95 135.20 139.80 0.0M
2021-04-22 131.45 140.60 131.35 138.75 0.0M
2021-04-20 135.05 135.05 131.50 132.20 0.0M
2021-04-19 133.60 134.20 132.50 134.10 0.0M
2021-04-16 136.70 138.80 136.50 136.55 0.0M
2021-04-15 130.10 141.95 129.00 135.25 0.0M
2021-04-13 134.05 134.05 130.00 131.85 0.0M
2021-04-12 125.50 133.95 125.50 128.30 0.0M
2021-04-09 135.40 136.90 133.05 136.00 0.0M
2021-04-08 135.10 137.50 135.05 135.30 0.0M
2021-04-07 135.85 137.50 132.75 134.15 0.0M
2021-04-06 136.50 137.20 132.55 132.75 0.0M
2021-04-05 135.00 138.05 132.00 133.95 0.0M
2021-04-01 134.00 138.85 134.00 137.75 0.0M
2021-03-31 135.40 136.30 135.00 135.95 0.0M
2021-03-30 135.50 138.00 131.25 136.05 0.0M
2021-03-26 137.40 137.40 136.00 136.00 0.0M
2021-03-25 137.05 137.55 135.45 137.05 0.0M
2021-03-24 140.95 141.40 138.50 139.50 0.0M
2021-03-23 147.35 147.35 139.15 140.20 0.0M
2021-03-22 137.75 151.50 134.95 143.25 0.0M
2021-03-19 132.00 140.00 132.00 139.00 0.0M
2021-03-18 151.50 152.00 138.00 138.60 0.0M
2021-03-17 153.00 153.00 146.15 146.35 0.0M
2021-03-16 138.65 157.50 135.40 152.35 0.0M
2021-03-15 142.45 142.45 135.00 137.80 0.0M
2021-03-12 146.30 149.90 141.80 142.75 0.0M
2021-03-10 146.50 146.75 142.50 144.05 0.0M
2021-03-09 143.00 148.90 142.00 145.10 0.0M
2021-03-08 141.30 142.00 137.95 141.65 0.0M
2021-03-05 143.45 144.10 141.30 141.30 0.0M
2021-03-04 140.65 148.10 140.00 143.90 0.0M
2021-03-03 144.75 149.90 143.50 144.95 0.0M
2021-03-02 141.00 145.15 139.30 141.65 0.0M
2021-03-01 140.85 143.00 134.30 141.35 0.0M
2021-02-26 135.00 138.95 133.10 136.10 0.0M
2021-02-25 140.10 141.00 134.40 138.60 0.0M
2021-02-24 137.00 141.95 137.00 139.05 0.0M
2021-02-23 133.20 138.90 133.20 137.65 0.0M
2021-02-22 136.05 138.00 131.80 131.95 0.0M
2021-02-19 136.95 141.00 135.50 136.30 0.0M
2021-02-18 137.20 137.50 135.00 136.40 0.0M
2021-02-17 137.20 137.60 134.70 135.15 0.0M
2021-02-16 140.00 141.65 138.60 139.00 0.0M
2021-02-15 142.15 144.85 141.40 141.50 0.0M
2021-02-12 140.60 146.50 138.30 141.65 0.0M
2021-02-11 141.15 141.90 140.60 140.85 0.0M
2021-02-10 142.00 143.20 138.45 140.70 0.0M
2021-02-09 141.40 141.55 140.00 140.20 0.0M
2021-02-08 145.00 148.00 142.10 143.10 0.0M
2021-02-05 141.45 144.50 138.00 139.10 0.0M
2021-02-04 137.05 147.50 133.75 143.35 0.0M
2021-02-03 132.10 136.00 132.10 134.35 0.0M
2021-02-02 135.70 136.90 134.00 134.00 0.0M
2021-02-01 133.00 136.00 128.00 131.95 0.0M
2021-01-29 136.00 136.00 130.75 130.95 0.0M
2021-01-28 131.15 136.00 131.00 133.80 0.0M
2021-01-27 133.90 135.10 131.00 132.30 0.0M
2021-01-25 138.60 144.95 129.00 136.70 0.0M
2021-01-22 135.05 140.10 133.10 136.80 0.0M
2021-01-21 142.55 143.65 137.50 140.65 0.0M
2021-01-20 144.00 145.20 142.00 143.00 0.0M
2021-01-19 131.90 156.70 131.55 147.40 0.0M
2021-01-18 145.00 145.00 128.00 131.40 0.0M
2021-01-15 142.70 142.95 133.00 136.65 0.0M
2021-01-14 144.00 144.00 138.00 140.20 0.0M
2021-01-13 154.00 161.05 143.05 145.25 0.1M
2021-01-12 120.50 145.10 120.50 144.50 0.0M
2021-01-11 122.90 124.10 119.00 120.95 0.0M
2021-01-08 119.45 122.10 118.00 121.00 0.0M
2021-01-07 119.35 120.45 119.00 119.45 0.0M
2021-01-06 118.50 120.40 117.65 119.25 0.0M
2021-01-05 118.50 120.40 117.30 120.00 0.0M
2021-01-04 118.20 121.70 118.20 120.00 0.0M
2021-01-01 119.00 120.35 118.05 118.85 0.0M