Jaykay Enterprises Ltd (JKEL)

JKEL
🏛️ インド →
214.65
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 32.56 33.61 32.39 33.55 0.0M
2022-12-29 32.73 33.33 32.05 32.99 0.0M
2022-12-28 31.85 33.41 31.23 32.28 0.0M
2022-12-27 31.26 31.85 31.26 31.85 0.0M
2022-12-26 30.13 31.94 30.13 31.20 0.0M
2022-12-23 33.07 33.21 30.30 30.47 0.1M
2022-12-22 32.85 33.24 30.01 32.34 0.1M
2022-12-21 33.47 34.74 32.28 32.51 0.1M
2022-12-20 34.29 34.29 33.53 34.01 0.0M
2022-12-19 34.18 34.23 33.58 33.72 0.0M
2022-12-16 34.83 35.03 32.99 34.06 0.0M
2022-12-15 35.82 35.82 34.66 35.11 0.1M
2022-12-14 36.24 36.50 35.22 35.59 0.0M
2022-12-13 34.12 37.94 34.12 35.79 0.1M
2022-12-12 36.30 36.30 34.43 34.69 0.1M
2022-12-09 37.12 37.94 36.24 36.50 0.0M
2022-12-08 38.23 38.76 37.38 37.40 0.0M
2022-12-07 40.15 40.18 37.80 38.06 0.2M
2022-12-06 39.53 41.17 38.54 39.50 0.3M
2022-12-05 35.90 39.19 34.40 38.31 0.3M
2022-12-02 32.62 35.56 32.22 34.40 0.1M
2022-12-01 32.85 33.13 31.85 32.73 0.0M
2022-11-30 32.28 32.85 31.71 32.73 0.1M
2022-11-29 31.71 32.56 31.29 32.39 0.1M
2022-11-28 32.53 32.53 31.20 31.37 0.0M
2022-11-25 31.83 32.11 31.34 31.74 0.0M
2022-11-24 31.71 32.25 31.63 32.11 0.0M
2022-11-23 32.00 32.53 31.54 31.71 0.0M
2022-11-22 31.57 32.85 31.43 31.83 0.0M
2022-11-21 30.64 31.63 30.44 31.32 0.1M
2022-11-18 32.31 32.68 31.77 31.83 0.1M
2022-11-17 32.73 32.79 31.94 32.53 0.1M
2022-11-16 32.00 32.76 31.85 32.48 0.0M
2022-11-15 33.24 33.24 32.14 32.42 0.0M
2022-11-14 32.51 33.27 32.02 32.87 0.0M
2022-11-11 32.00 32.42 31.15 32.25 0.0M
2022-11-10 32.62 32.62 30.35 31.03 0.1M
2022-11-09 32.34 32.70 32.00 32.34 0.0M
2022-11-07 32.14 32.76 31.94 32.45 0.0M
2022-11-04 32.82 32.99 32.05 32.14 0.0M
2022-11-03 32.48 32.82 31.88 32.34 0.0M
2022-11-02 33.02 33.02 32.00 32.48 0.0M
2022-11-01 31.74 32.70 31.74 32.45 0.0M
2022-10-31 31.54 32.68 31.54 32.00 0.0M
2022-10-28 33.13 33.30 32.28 32.31 0.0M
2022-10-27 33.92 33.92 32.17 32.51 0.1M
2022-10-25 33.55 33.98 32.85 33.13 0.0M
2022-10-24 34.03 34.52 33.41 33.86 0.0M
2022-10-21 34.20 34.20 32.73 33.36 0.0M
2022-10-20 33.86 34.12 33.41 33.81 0.0M
2022-10-19 33.47 34.15 33.16 33.36 0.0M
2022-10-18 34.37 34.77 33.41 33.61 0.1M
2022-10-17 35.00 35.11 33.53 33.92 0.0M
2022-10-14 35.00 35.56 33.13 34.86 0.1M
2022-10-13 34.57 35.56 33.86 34.23 0.1M
2022-10-12 35.68 36.19 34.32 35.08 0.0M
2022-10-11 35.05 36.24 34.91 35.85 0.0M
2022-10-10 37.32 37.32 35.11 35.48 0.1M
2022-10-07 36.44 37.32 35.68 36.75 0.1M
2022-10-06 35.51 37.09 35.39 35.71 0.0M
2022-10-04 35.90 36.53 35.28 35.51 0.0M
2022-10-03 35.28 37.83 35.20 35.76 0.0M
2022-09-30 35.22 35.96 34.37 35.31 0.0M
2022-09-29 36.05 36.19 35.54 35.85 0.0M
2022-09-28 35.39 35.99 34.94 35.42 0.0M
2022-09-27 35.73 36.64 35.11 35.56 0.0M
2022-09-26 35.85 36.81 34.57 36.05 0.2M
2022-09-23 36.38 37.01 35.73 36.30 0.1M
2022-09-22 36.92 37.26 35.82 36.75 0.0M
2022-09-21 36.58 37.49 36.16 36.27 0.1M
2022-09-20 37.49 37.49 36.55 36.67 0.1M
2022-09-19 36.30 37.66 36.24 37.06 0.0M
2022-09-16 37.89 38.17 35.68 36.47 0.1M
2022-09-15 37.94 38.65 37.18 37.89 0.0M
2022-09-14 37.89 38.37 36.87 37.80 0.0M
2022-09-13 36.44 38.51 36.41 36.98 0.1M
2022-09-12 37.89 37.89 36.24 36.41 0.2M
2022-09-09 39.07 39.07 36.70 37.35 0.1M
2022-09-08 38.96 38.96 37.94 38.28 0.1M
2022-09-07 37.01 38.62 37.01 38.25 0.2M
2022-09-06 38.51 38.51 36.87 37.74 0.1M
2022-09-05 36.24 40.09 36.24 38.14 0.3M
2022-09-02 38.51 39.56 36.81 37.49 0.1M
2022-09-01 41.79 41.88 38.51 38.65 0.2M
2022-08-30 38.93 41.91 38.20 40.72 0.2M
2022-08-29 36.81 40.01 36.02 38.93 0.1M
2022-08-26 38.03 39.02 36.98 37.46 0.1M
2022-08-25 36.44 39.02 36.24 38.48 0.1M
2022-08-24 37.04 38.00 35.22 36.27 0.2M
2022-08-23 37.09 37.32 36.44 36.61 0.0M
2022-08-22 37.74 38.25 36.05 37.23 0.1M
2022-08-19 37.60 38.79 34.03 38.23 0.1M
2022-08-18 36.67 37.35 36.36 37.15 0.0M
2022-08-17 37.32 37.63 35.54 36.64 0.0M
2022-08-16 39.58 39.58 35.96 37.32 0.1M
2022-08-12 40.21 40.21 36.87 37.15 0.1M
2022-08-11 38.74 39.58 35.73 39.10 0.4M
2022-08-10 34.54 35.00 34.03 34.57 0.0M
2022-08-08 34.49 35.25 33.98 34.54 0.0M
2022-08-05 35.11 35.11 34.03 34.49 0.0M
2022-08-04 34.94 35.68 33.53 35.37 0.1M
2022-08-03 34.49 35.28 34.06 34.52 0.0M
2022-08-02 34.15 35.37 32.99 33.98 0.1M
2022-08-01 34.03 35.37 32.87 34.54 0.1M
2022-07-29 34.66 35.00 33.55 33.86 0.0M
2022-07-28 34.40 35.25 33.70 34.66 0.1M
2022-07-27 34.77 34.77 33.47 34.32 0.0M
2022-07-26 34.54 35.54 34.03 34.46 0.0M
2022-07-25 36.58 36.58 34.46 34.97 0.0M
2022-07-22 37.26 37.26 35.51 36.02 0.0M
2022-07-21 37.09 37.09 35.96 35.99 0.0M
2022-07-20 34.01 37.91 33.44 36.55 0.2M
2022-07-19 34.23 35.00 33.89 34.09 0.0M
2022-07-18 33.24 34.23 33.13 33.89 0.0M
2022-07-15 34.54 34.54 33.64 33.72 0.0M
2022-07-14 34.54 34.54 34.03 34.46 0.0M
2022-07-13 34.54 35.85 34.03 35.05 0.1M
2022-07-12 33.30 34.83 33.30 34.52 0.0M
2022-07-11 33.41 34.54 33.41 33.95 0.0M
2022-07-08 33.16 35.56 32.96 33.89 0.0M
2022-07-07 33.30 34.15 33.30 33.98 0.0M
2022-07-06 32.90 33.41 32.68 33.38 0.0M
2022-07-05 33.19 33.98 32.59 32.85 0.1M
2022-07-04 32.65 33.38 32.59 32.90 0.0M
2022-07-01 33.41 33.41 32.31 33.30 0.0M
2022-06-30 33.72 33.98 32.68 33.30 0.0M
2022-06-29 32.82 34.54 32.25 33.04 0.0M
2022-06-28 56.05 58.00 56.05 57.55 0.0M
2022-06-27 58.30 58.30 55.75 56.70 0.0M
2022-06-24 56.10 57.35 55.00 56.70 0.0M
2022-06-23 55.85 57.35 55.10 56.50 0.0M
2022-06-22 57.00 57.00 55.00 55.90 0.0M
2022-06-21 57.70 57.70 56.50 57.00 0.0M
2022-06-20 57.00 57.50 54.50 54.75 0.0M
2022-06-17 57.55 58.60 56.40 57.20 0.0M
2022-06-16 60.60 62.00 55.30 57.95 0.1M
2022-06-15 58.80 60.65 58.75 60.30 0.0M
2022-06-14 58.75 61.40 58.10 58.75 0.0M
2022-06-13 61.95 61.95 57.60 58.65 0.0M
2022-06-10 60.25 61.80 59.75 61.10 0.0M
2022-06-09 61.80 61.80 59.05 60.25 0.0M
2022-06-08 63.60 63.60 59.05 59.70 0.0M
2022-06-07 58.00 63.00 58.00 62.00 0.1M
2022-06-06 59.10 60.00 57.60 58.05 0.0M
2022-06-03 58.50 61.00 58.35 58.85 0.0M
2022-06-02 62.75 62.75 56.00 57.20 0.1M
2022-06-01 61.60 62.95 57.60 61.55 0.0M
2022-05-31 61.55 63.00 61.50 62.35 0.0M
2022-05-30 61.35 64.00 61.35 62.35 0.0M
2022-05-27 62.80 62.80 60.60 61.35 0.0M
2022-05-26 61.75 64.80 55.50 62.00 0.1M
2022-05-25 64.75 64.75 60.80 61.50 0.0M
2022-05-24 64.50 65.00 63.15 63.25 0.0M
2022-05-23 68.00 68.00 63.10 63.80 0.0M
2022-05-20 63.60 65.90 63.35 65.00 0.0M
2022-05-19 64.60 64.60 62.00 62.55 0.0M
2022-05-18 65.00 67.95 64.00 64.75 0.1M
2022-05-17 63.00 65.00 62.10 64.90 0.0M
2022-05-16 61.00 65.50 61.00 62.30 0.0M
2022-05-13 61.55 64.65 59.95 60.15 0.0M
2022-05-12 61.15 65.55 60.05 60.60 0.0M
2022-05-11 65.25 67.80 60.65 63.70 0.0M
2022-05-10 67.00 69.00 65.55 66.40 0.0M
2022-05-09 70.25 71.00 66.00 67.65 0.0M
2022-05-06 70.00 72.25 68.80 70.25 0.1M
2022-05-05 75.00 76.80 73.15 74.25 0.0M
2022-05-04 72.40 76.75 72.00 73.85 0.0M
2022-05-02 75.40 76.00 71.00 73.60 0.1M
2022-04-29 80.80 80.80 75.70 76.90 0.1M
2022-04-28 81.00 83.70 77.90 78.75 0.1M
2022-04-27 81.00 82.40 78.00 80.60 0.1M
2022-04-26 83.25 86.90 81.35 82.00 0.0M
2022-04-25 82.00 88.50 82.00 83.00 0.1M
2022-04-22 88.70 88.70 84.65 84.95 0.1M
2022-04-21 85.15 89.90 84.50 87.00 0.1M
2022-04-20 87.90 88.70 82.50 83.65 0.1M
2022-04-19 88.95 89.65 86.50 86.70 0.1M
2022-04-18 93.00 93.00 86.55 87.60 0.2M
2022-04-13 93.50 93.50 86.20 88.05 0.4M
2022-04-12 83.15 94.60 82.90 92.70 0.6M
2022-04-11 71.00 85.40 70.50 83.60 0.4M
2022-04-08 72.00 77.75 69.05 71.25 0.2M
2022-04-07 66.05 68.30 65.60 66.50 0.1M
2022-04-06 66.85 69.00 65.00 65.45 0.1M
2022-04-05 66.20 70.10 64.65 66.15 0.1M
2022-04-04 63.90 66.40 63.75 65.55 0.1M
2022-04-01 60.50 66.55 59.80 65.90 0.2M
2022-03-31 60.50 61.80 60.25 60.50 0.0M
2022-03-30 61.60 61.90 60.30 60.50 0.0M
2022-03-29 59.20 61.00 58.50 60.40 0.0M
2022-03-28 61.80 62.25 57.80 59.55 0.1M
2022-03-25 62.90 62.90 59.75 60.80 0.1M
2022-03-24 62.00 62.90 60.45 62.10 0.0M
2022-03-23 63.05 64.30 60.25 61.45 0.0M
2022-03-22 63.75 65.40 62.00 63.25 0.0M
2022-03-21 66.90 68.65 63.00 64.60 0.1M
2022-03-17 70.00 72.05 62.05 64.25 0.5M
2022-03-16 60.30 65.50 58.55 65.50 0.1M
2022-03-15 58.50 61.80 58.50 59.55 0.0M
2022-03-14 59.00 60.90 58.55 59.45 0.0M
2022-03-11 60.00 60.60 57.50 59.45 0.0M
2022-03-10 60.00 62.00 59.00 60.00 0.0M
2022-03-09 59.90 60.95 58.05 58.80 0.0M
2022-03-08 57.00 59.60 57.00 58.50 0.0M
2022-03-07 58.45 59.25 56.00 57.85 0.0M
2022-03-04 57.80 60.35 57.25 58.50 0.0M
2022-03-03 60.30 62.00 58.95 59.40 0.0M
2022-03-02 55.55 61.00 55.10 58.95 0.0M
2022-02-28 57.00 59.40 54.45 58.05 0.0M
2022-02-25 53.60 57.90 53.60 56.40 0.0M
2022-02-24 56.90 56.90 52.65 54.50 0.1M
2022-02-23 55.90 61.00 55.35 57.80 0.0M
2022-02-22 58.35 58.35 53.25 55.50 0.0M
2022-02-21 61.40 61.50 57.65 58.35 0.0M
2022-02-18 61.90 62.40 60.20 61.10 0.0M
2022-02-17 63.45 63.85 60.70 61.35 0.0M
2022-02-16 63.90 64.80 61.25 61.50 0.1M
2022-02-15 60.50 63.50 58.00 61.35 0.1M
2022-02-14 64.90 66.00 58.00 60.60 0.2M
2022-02-11 63.40 63.40 60.20 63.40 0.2M
2022-02-10 61.50 64.20 55.35 57.65 0.2M
2022-02-09 61.40 62.50 61.05 61.50 0.0M
2022-02-08 62.70 62.70 60.75 61.40 0.0M
2022-02-07 60.35 63.85 60.35 62.10 0.1M
2022-02-04 62.00 63.25 60.25 60.90 0.1M
2022-02-03 61.95 61.95 58.10 60.95 0.0M
2022-02-02 64.75 64.75 59.75 60.10 0.1M
2022-02-01 60.45 63.45 59.05 62.85 0.1M
2022-01-31 61.20 62.00 60.00 60.45 0.0M
2022-01-28 59.40 61.10 58.40 59.50 0.0M
2022-01-27 58.95 59.80 56.00 59.30 0.0M
2022-01-25 55.00 59.50 55.00 58.15 0.1M
2022-01-24 62.10 62.70 57.85 57.85 0.1M
2022-01-21 64.40 64.40 59.15 60.85 0.1M
2022-01-20 64.90 65.00 62.00 62.10 0.0M
2022-01-19 66.70 66.70 62.50 62.80 0.1M
2022-01-18 64.80 65.70 62.00 64.75 0.3M
2022-01-17 61.40 63.05 60.40 62.60 0.1M
2022-01-14 58.85 60.40 56.00 60.05 0.0M
2022-01-13 57.45 58.90 53.70 57.55 0.0M
2022-01-12 59.90 60.80 55.75 56.30 0.1M
2022-01-11 63.70 63.70 58.65 58.65 0.1M
2022-01-10 63.90 64.60 61.30 61.70 0.1M
2022-01-07 64.50 65.00 61.00 61.55 0.1M
2022-01-06 67.80 67.80 63.20 63.40 0.2M
2022-01-05 69.65 69.65 63.20 66.50 0.8M
2022-01-04 66.35 66.35 66.35 66.35 0.1M
2022-01-03 60.35 60.35 60.35 60.35 0.1M