JHS Svendgaard Retail Ventures Ltd (JHSV)

JHSV
🏛️ インド →
33.90
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-07 34.01 35.66 33.56 33.90 0.0M
2025-10-06 35.05 36.00 34.22 35.98 0.0M
2025-10-03 35.84 37.46 34.01 36.98 0.0M
2025-10-01 35.79 35.80 35.77 35.77 0.0M
2025-09-30 34.80 34.80 33.62 34.80 0.0M
2025-09-29 38.00 38.00 34.84 34.84 0.0M
2025-09-26 35.00 36.07 34.40 34.90 0.0M
2025-09-25 37.00 37.00 35.51 36.28 0.0M
2025-09-24 36.40 38.00 33.30 37.01 0.0M
2025-09-23 37.20 38.10 36.44 36.51 0.0M
2025-09-22 37.80 39.05 37.02 37.55 0.0M
2025-09-19 37.20 39.00 36.61 37.53 0.0M
2025-09-18 37.36 38.90 37.00 38.26 0.0M
2025-09-17 38.90 40.01 36.88 37.36 0.0M
2025-09-16 43.40 43.40 38.52 38.95 0.0M
2025-09-15 38.67 42.54 38.01 42.54 0.0M
2025-09-12 36.09 39.60 35.82 38.68 0.0M
2025-09-11 37.75 37.75 35.35 36.09 0.0M
2025-09-10 37.81 37.81 34.22 37.79 0.0M
2025-09-09 37.81 37.81 37.81 37.81 0.0M
2025-09-08 37.56 39.85 37.55 37.81 0.0M
2025-09-05 37.01 39.80 37.01 37.92 0.0M
2025-09-04 39.39 39.62 37.90 38.02 0.0M
2025-09-03 38.01 39.51 38.01 39.06 0.0M
2025-09-02 38.02 39.85 37.12 38.00 0.0M
2025-09-01 36.85 37.85 36.85 37.00 0.0M
2025-08-29 42.98 42.98 35.81 36.30 0.0M
2025-08-28 44.98 44.98 37.12 39.68 0.0M
2025-08-26 40.35 41.50 40.20 41.24 0.0M
2025-08-25 39.05 42.70 39.05 42.34 0.0M
2025-08-22 43.08 43.08 40.05 42.98 0.0M
2025-08-21 42.00 42.00 40.01 41.88 0.0M
2025-08-20 41.50 42.98 41.50 42.87 0.0M
2025-08-19 40.00 40.00 39.52 39.52 0.0M
2025-08-18 39.97 40.64 39.97 40.14 0.0M
2025-08-14 39.80 40.79 38.85 39.98 0.0M
2025-08-13 38.07 40.00 38.07 39.19 0.0M
2025-08-12 39.39 41.00 38.00 39.05 0.0M
2025-08-11 40.50 40.58 39.77 39.77 0.0M
2025-08-08 38.40 39.00 36.67 37.80 0.0M
2025-08-07 39.29 39.99 37.99 38.40 0.0M
2025-08-06 39.29 39.30 39.29 39.29 0.0M
2025-08-04 38.00 38.27 37.98 38.20 0.0M
2025-08-01 35.30 37.00 33.83 36.45 0.0M
2025-07-31 34.59 35.60 34.59 35.60 0.0M
2025-07-30 36.00 36.30 34.55 34.75 0.0M
2025-07-29 37.68 37.68 35.81 35.81 0.0M
2025-07-28 36.30 37.98 35.02 37.69 0.0M
2025-07-25 37.70 37.70 36.30 36.30 0.0M
2025-07-24 36.33 36.33 35.95 35.95 0.0M
2025-07-23 35.96 36.30 34.61 35.86 0.0M
2025-07-22 35.99 36.47 34.99 35.53 0.0M
2025-07-21 35.61 35.99 34.26 35.99 0.0M
2025-07-18 36.07 36.92 35.55 35.65 0.0M
2025-07-17 36.00 37.00 35.16 36.99 0.0M
2025-07-16 35.75 36.10 35.07 35.41 0.0M
2025-07-14 35.00 35.00 35.00 35.00 0.0M
2025-07-11 34.35 35.85 33.85 34.50 0.0M
2025-07-10 35.28 36.00 34.50 34.94 0.0M
2025-07-09 36.00 36.00 35.31 36.00 0.0M
2025-07-08 36.76 37.79 35.40 37.16 0.0M
2025-07-07 36.00 36.76 36.00 36.76 0.0M
2025-07-04 35.00 36.15 34.11 35.01 0.0M
2025-07-03 35.85 35.85 34.15 35.85 0.0M
2025-07-02 35.56 35.56 35.56 35.56 0.0M
2025-07-01 36.85 36.85 35.14 35.16 0.0M
2025-06-30 35.00 38.19 35.00 35.14 0.0M
2025-06-27 36.76 36.76 35.63 36.41 0.0M
2025-06-26 37.88 37.88 35.01 35.01 0.0M
2025-06-25 36.08 36.08 36.08 36.08 0.0M
2025-06-24 36.29 36.29 33.53 34.37 0.0M
2025-06-23 36.00 36.00 33.56 34.57 0.0M
2025-06-19 36.26 36.26 35.25 35.25 0.0M
2025-06-18 36.45 37.26 36.05 36.50 0.0M
2025-06-17 35.00 36.44 35.00 36.44 0.0M
2025-06-16 36.05 36.05 36.05 36.05 0.0M
2025-06-13 38.00 38.00 37.59 37.61 0.0M
2025-06-12 39.95 39.97 38.11 38.11 0.0M
2025-06-11 38.07 38.82 37.01 38.08 0.0M
2025-06-10 37.70 38.07 36.60 38.06 0.0M
2025-06-09 40.29 40.29 38.28 38.41 0.0M
2025-06-06 39.60 40.30 39.17 40.29 0.0M
2025-06-05 40.10 40.10 39.00 39.60 0.0M
2025-06-04 41.00 41.00 37.82 38.25 0.0M
2025-06-03 39.14 40.77 39.05 39.17 0.0M
2025-06-02 39.10 40.87 38.83 38.83 0.0M
2025-05-30 39.00 41.50 38.91 40.87 0.0M
2025-05-29 38.00 40.95 38.00 40.95 0.0M
2025-05-28 39.00 39.00 39.00 39.00 0.0M
2025-05-27 39.00 40.45 38.00 40.43 0.0M
2025-05-26 40.00 40.76 38.51 38.58 0.0M
2025-05-23 39.21 39.21 39.07 39.07 0.0M
2025-05-22 39.21 41.50 39.21 40.00 0.0M
2025-05-21 43.99 46.90 40.00 41.16 0.0M
2025-05-20 45.99 45.99 40.16 44.00 0.0M
2025-05-19 40.11 40.11 40.11 40.11 0.0M
2025-05-16 40.00 42.00 40.00 40.11 0.0M
2025-05-15 39.98 41.00 39.80 40.85 0.0M
2025-05-14 44.90 44.90 40.10 41.00 0.0M
2025-05-13 40.00 41.00 39.00 40.90 0.0M
2025-05-12 46.95 46.95 39.50 40.72 0.0M
2025-05-09 39.81 46.70 39.02 39.52 0.0M
2025-05-08 41.00 41.00 39.75 39.82 0.0M
2025-05-07 39.86 41.80 39.86 41.80 0.0M
2025-05-06 47.00 47.00 38.51 39.86 0.0M
2025-05-05 35.00 41.00 35.00 39.80 0.0M
2025-04-30 37.00 37.78 32.00 37.71 0.0M
2025-04-29 36.00 36.00 35.40 35.40 0.0M
2025-04-28 37.50 37.50 35.96 37.04 0.0M
2025-04-24 37.38 38.24 36.91 37.51 0.0M
2025-04-23 36.99 38.80 36.80 38.27 0.0M
2025-04-22 37.10 37.15 36.00 36.99 0.0M
2025-04-21 38.00 39.89 34.32 37.00 0.0M
2025-04-17 35.00 38.00 35.00 36.11 0.0M
2025-04-16 37.00 38.50 37.00 38.40 0.0M
2025-04-15 38.99 38.99 37.32 37.32 0.0M
2025-04-11 39.00 39.00 36.00 36.00 0.0M
2025-04-09 44.50 44.50 35.65 37.00 0.0M
2025-04-08 37.20 38.35 36.01 37.23 0.0M
2025-04-07 36.16 37.99 34.57 37.80 0.0M
2025-04-04 39.57 40.00 37.00 39.73 0.0M
2025-04-03 39.99 39.99 36.02 38.60 0.0M
2025-04-02 35.50 37.75 35.25 37.75 0.0M
2025-04-01 32.60 38.49 32.60 35.50 0.0M
2025-03-28 35.21 36.22 34.50 36.22 0.0M
2025-03-27 34.18 35.29 34.18 35.21 0.0M
2025-03-26 36.50 39.60 33.28 37.50 0.0M
2025-03-25 37.00 40.97 36.10 36.50 0.0M
2025-03-24 43.99 43.99 38.00 38.17 0.0M
2025-03-21 40.14 40.14 35.05 40.13 0.0M
2025-03-20 36.50 36.50 36.50 36.50 0.0M
2025-03-19 34.01 34.01 34.01 34.01 0.0M
2025-03-18 34.01 34.66 34.01 34.65 0.0M
2025-03-17 37.50 37.50 34.51 35.24 0.0M
2025-03-13 36.00 36.00 34.50 34.50 0.0M
2025-03-12 36.99 36.99 36.99 36.99 0.0M
2025-03-11 38.30 38.30 35.25 35.51 0.0M
2025-03-10 40.00 42.27 38.00 38.00 0.0M
2025-03-07 41.50 41.50 41.50 41.50 0.0M
2025-03-06 40.00 40.00 36.02 37.79 0.0M
2025-03-05 38.50 38.50 36.00 36.50 0.0M
2025-03-04 35.50 36.00 33.30 35.59 0.0M
2025-03-03 35.00 35.88 34.82 35.88 0.0M
2025-02-28 33.00 36.50 33.00 36.50 0.0M
2025-02-27 33.36 33.36 33.36 33.36 0.0M
2025-02-25 33.02 33.18 33.02 33.18 0.0M
2025-02-24 30.01 33.10 30.01 32.60 0.0M
2025-02-21 39.19 39.19 33.24 33.24 0.0M
2025-02-20 35.90 35.90 35.90 35.90 0.0M
2025-02-19 32.90 35.90 32.90 35.15 0.0M
2025-02-18 38.99 38.99 32.76 33.96 0.0M
2025-02-17 35.97 35.97 35.93 35.97 0.0M
2025-02-14 34.50 34.50 32.70 32.70 0.0M
2025-02-13 35.80 35.80 35.75 35.75 0.0M
2025-02-12 36.44 36.44 36.10 36.44 0.0M
2025-02-11 32.87 33.15 32.87 33.13 0.0M
2025-02-10 35.89 36.65 35.89 36.14 0.0M
2025-02-07 37.00 37.74 37.00 37.00 0.0M
2025-02-06 34.52 37.85 34.52 36.94 0.0M
2025-02-05 36.00 38.11 36.00 38.00 0.0M
2025-02-04 35.29 36.33 34.60 36.33 0.0M
2025-02-03 35.00 36.79 33.61 34.60 0.0M
2025-02-01 35.00 36.91 33.52 35.33 0.0M
2025-01-31 33.00 35.16 32.50 35.16 0.0M
2025-01-30 35.00 35.00 33.49 33.50 0.0M
2025-01-29 34.84 36.22 32.84 35.19 0.0M
2025-01-28 33.90 34.50 33.80 34.50 0.0M
2025-01-27 33.52 34.65 33.42 33.84 0.0M
2025-01-24 37.04 37.20 35.16 35.17 0.0M
2025-01-22 40.48 40.48 37.00 37.00 0.0M
2025-01-21 36.44 38.69 36.44 38.69 0.0M
2025-01-20 37.11 39.24 36.00 36.91 0.0M
2025-01-17 37.57 37.60 37.57 37.60 0.0M
2025-01-16 38.90 38.90 37.54 37.55 0.0M
2025-01-15 39.12 42.39 38.83 38.90 0.0M
2025-01-14 38.95 40.89 38.95 40.87 0.0M
2025-01-13 42.99 42.99 38.95 38.95 0.0M
2025-01-10 40.00 42.91 39.16 41.00 0.0M
2025-01-09 39.19 41.25 39.19 41.22 0.0M
2025-01-08 40.95 41.25 40.95 41.24 0.0M
2025-01-07 41.05 42.19 39.00 40.86 0.0M
2025-01-06 41.86 41.86 41.05 41.05 0.0M
2025-01-03 42.70 43.17 42.05 43.12 0.0M
2025-01-02 41.10 42.35 40.70 41.12 0.0M
2025-01-01 40.04 42.30 40.04 42.00 0.0M