Kairosoft AI Solutions Ltd (KAIR)

KAIR
🏛️ インド →
53.60
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 78.30 78.30 71.00 73.65 0.0M
2021-12-30 79.55 79.55 74.10 74.60 0.0M
2021-12-29 75.00 82.75 74.95 77.95 0.0M
2021-12-28 76.60 78.85 76.60 78.85 0.0M
2021-12-27 76.05 79.85 73.75 75.10 0.0M
2021-12-23 78.40 84.00 76.05 76.05 0.0M
2021-12-22 82.05 82.05 79.55 80.00 0.0M
2021-12-21 92.45 92.45 83.70 83.70 0.0M
2021-12-20 91.35 91.35 82.65 88.05 0.0M
2021-12-17 90.05 90.05 85.85 87.00 0.0M
2021-12-16 81.85 85.90 81.85 85.85 0.0M
2021-12-15 82.95 82.95 81.85 81.85 0.0M
2021-12-14 78.95 79.00 78.50 79.00 0.0M
2021-12-13 75.00 78.50 75.00 75.45 0.0M
2021-12-10 71.40 75.15 71.40 75.00 0.0M
2021-12-09 68.40 75.50 68.40 75.15 0.0M
2021-12-08 67.70 72.45 65.60 71.95 0.0M
2021-12-07 68.15 72.95 68.15 69.05 0.0M
2021-12-06 75.00 76.10 68.90 69.50 0.0M
2021-12-03 72.50 72.50 66.05 72.50 0.0M
2021-12-02 67.55 69.50 66.00 69.50 0.0M
2021-12-01 66.20 66.20 66.20 66.20 0.0M
2021-11-30 64.65 64.65 59.00 63.05 0.0M
2021-11-29 60.25 66.45 60.25 61.60 0.0M
2021-11-26 58.10 63.40 58.10 63.30 0.0M
2021-11-25 60.40 60.40 60.40 60.40 0.0M
2021-11-23 63.00 63.00 57.55 57.55 0.0M
2021-11-22 59.45 64.00 58.50 60.00 0.0M
2021-11-18 63.70 66.70 61.10 61.30 0.0M
2021-11-17 70.15 70.15 63.60 63.60 0.0M
2021-11-16 66.65 66.85 62.30 66.85 0.0M
2021-11-15 66.65 66.65 60.35 63.70 0.0M
2021-11-12 63.50 63.50 63.50 63.50 0.0M
2021-11-11 60.50 60.50 60.50 60.50 0.0M
2021-11-10 60.50 63.00 57.65 57.65 0.0M
2021-11-09 64.00 64.05 60.50 60.50 0.0M
2021-11-08 60.80 67.00 60.80 61.00 0.0M
2021-11-04 64.00 64.00 64.00 64.00 0.0M
2021-11-03 68.70 68.70 65.30 65.30 0.0M
2021-11-02 75.90 75.90 68.70 68.70 0.0M
2021-11-01 67.55 72.30 67.55 72.30 0.0M
2021-10-29 69.00 71.20 68.90 68.90 0.0M
2021-10-28 66.60 67.85 61.45 67.85 0.0M
2021-10-27 62.00 64.65 58.55 64.65 0.0M
2021-10-26 57.85 62.50 56.70 61.60 0.0M
2021-10-25 59.00 65.20 59.00 59.65 0.0M
2021-10-22 65.10 65.10 59.00 62.10 0.0M
2021-10-21 66.25 67.50 62.00 62.00 0.0M
2021-10-20 64.30 64.30 64.30 64.30 0.0M
2021-10-19 57.00 63.00 57.00 63.00 0.0M
2021-10-18 63.95 63.95 59.60 60.00 0.0M
2021-10-14 62.00 63.10 57.50 62.60 0.0M
2021-10-13 57.30 60.15 57.30 60.10 0.0M
2021-10-12 54.60 57.30 54.60 57.30 0.0M
2021-10-11 54.60 54.60 54.60 54.60 0.0M
2021-10-08 52.00 52.00 52.00 52.00 0.0M
2021-10-07 49.55 49.55 49.55 49.55 0.0M
2021-10-06 47.00 50.90 46.15 47.20 0.0M
2021-10-05 48.50 48.50 48.50 48.50 0.0M
2021-10-01 46.20 46.20 46.20 46.20 0.0M
2021-09-30 44.05 44.10 44.00 44.00 0.0M
2021-09-29 44.05 44.05 44.05 44.05 0.0M
2021-09-28 45.65 46.00 45.65 46.00 0.0M
2021-09-27 49.25 49.25 47.50 47.50 0.0M
2021-09-24 53.55 53.55 49.25 49.40 0.0M
2021-09-23 52.55 52.55 49.95 51.00 0.0M
2021-09-22 55.30 58.05 52.55 52.55 0.0M
2021-09-21 55.30 55.30 53.00 55.30 0.0M
2021-09-20 52.70 52.70 52.70 52.70 0.0M
2021-09-17 50.00 50.20 50.00 50.20 0.0M
2021-09-16 54.30 54.30 51.30 51.70 0.0M
2021-09-15 53.40 54.00 53.40 54.00 0.0M
2021-09-14 56.70 56.70 56.10 56.15 0.0M
2021-09-13 61.55 61.55 58.45 58.45 0.0M
2021-09-09 65.00 67.70 61.50 61.50 0.0M
2021-09-08 64.55 64.55 61.75 64.50 0.0M
2021-09-07 61.25 61.50 61.25 61.50 0.0M
2021-09-06 70.50 70.50 63.80 63.95 0.0M
2021-09-03 66.50 73.50 66.50 67.15 0.0M
2021-09-02 70.00 70.00 70.00 70.00 0.0M
2021-09-01 73.10 73.10 73.10 73.10 0.0M
2021-08-31 76.90 76.90 76.90 76.90 0.0M
2021-08-30 73.15 77.00 73.15 77.00 0.0M
2021-08-27 77.60 77.60 71.05 77.00 0.0M
2021-08-26 73.95 73.95 73.95 73.95 0.0M
2021-08-25 76.00 76.00 71.00 71.00 0.0M
2021-08-24 73.15 75.90 73.15 73.25 0.0M
2021-08-20 77.50 77.50 73.65 77.00 0.0M
2021-08-18 75.00 77.50 75.00 77.50 0.0M
2021-08-17 70.60 77.95 70.60 77.95 0.0M
2021-08-13 74.30 74.30 74.30 74.30 0.0M
2021-08-10 78.20 78.20 78.20 78.20 0.0M
2021-08-09 74.55 74.55 74.55 74.55 0.0M
2021-08-06 64.40 71.00 64.40 71.00 0.0M
2021-08-05 71.30 71.30 67.75 67.75 0.0M
2021-08-04 71.30 71.30 71.25 71.30 0.0M
2021-08-03 82.50 82.50 74.95 74.95 0.0M
2021-08-02 82.80 82.80 78.85 78.85 0.0M
2021-07-30 83.00 83.00 83.00 83.00 0.0M
2021-07-29 81.00 81.00 81.00 81.00 0.0M
2021-07-27 78.45 78.45 78.45 78.45 0.0M
2021-07-26 75.00 75.00 75.00 75.00 0.0M
2021-07-23 71.80 71.80 71.70 71.70 0.0M
2021-07-22 75.45 75.45 75.45 75.45 0.0M
2021-07-20 79.40 79.40 79.40 79.40 0.0M
2021-07-19 83.55 83.55 83.55 83.55 0.0M
2021-07-16 87.90 87.90 87.90 87.90 0.0M
2021-07-15 85.25 85.25 85.25 85.25 0.0M
2021-07-14 85.40 85.40 85.25 85.25 0.0M
2021-07-13 86.70 89.70 86.70 89.70 0.0M
2021-07-12 87.05 91.25 87.05 91.25 0.0M
2021-07-09 92.25 92.95 89.15 91.50 0.0M
2021-07-08 93.00 93.25 90.25 93.25 0.0M
2021-07-07 97.90 97.90 89.95 94.95 0.0M
2021-07-06 88.40 95.40 88.40 94.65 0.0M
2021-07-05 95.00 98.95 90.20 90.90 0.0M
2021-07-02 86.80 94.90 86.80 94.90 0.0M
2021-07-01 89.70 93.25 89.70 90.40 0.0M
2021-06-30 102.00 104.30 94.40 94.40 0.0M
2021-06-29 95.00 99.35 92.15 99.35 0.0M
2021-06-28 94.65 94.65 94.50 94.65 0.0M
2021-06-25 90.80 90.80 86.00 90.15 0.0M
2021-06-24 86.50 86.50 86.50 86.50 0.0M
2021-06-23 80.60 82.40 80.60 82.40 0.0M
2021-06-22 74.00 78.50 74.00 78.50 0.0M
2021-06-21 74.80 74.95 74.80 74.80 0.0M
2021-06-18 72.50 72.50 66.80 71.40 0.0M
2021-06-17 69.25 70.25 69.20 69.30 0.0M
2021-06-16 72.80 72.80 66.50 72.80 0.0M
2021-06-15 71.20 71.20 67.00 69.50 0.0M
2021-06-14 73.20 73.20 67.50 67.85 0.0M
2021-06-11 65.55 72.25 65.55 71.00 0.0M
2021-06-10 68.50 69.50 63.75 68.95 0.0M
2021-06-09 68.25 71.60 64.95 66.35 0.0M
2021-06-08 71.65 71.65 68.25 68.25 0.0M
2021-06-07 66.35 68.25 66.30 68.25 0.0M
2021-06-04 63.35 69.95 63.35 65.35 0.0M
2021-06-03 73.00 73.00 66.50 66.65 0.0M
2021-06-02 68.20 70.00 68.20 70.00 0.0M
2021-06-01 72.70 72.70 66.15 69.80 0.0M
2021-05-31 69.20 69.30 63.00 69.30 0.0M
2021-05-28 66.00 66.15 65.90 66.00 0.0M
2021-05-27 63.10 63.10 58.05 63.00 0.0M
2021-05-26 60.10 60.10 54.40 60.10 0.0M
2021-05-25 57.25 57.25 54.10 57.25 0.0M
2021-05-24 60.00 60.20 54.50 54.55 0.0M
2021-05-21 57.35 57.35 56.85 57.35 0.0M
2021-05-20 54.65 54.65 54.65 54.65 0.0M
2021-05-19 49.60 52.05 49.60 52.05 0.0M
2021-05-18 49.60 49.60 47.50 49.60 0.0M
2021-05-17 50.85 50.85 47.25 47.25 0.0M
2021-05-14 48.45 48.45 45.55 48.45 0.0M
2021-05-12 45.65 47.90 45.65 46.15 0.0M
2021-05-11 41.55 45.65 41.55 45.65 0.0M
2021-05-10 45.70 45.70 43.50 43.50 0.0M
2021-05-07 43.45 43.55 41.30 43.55 0.0M
2021-05-06 43.35 45.95 43.35 43.45 0.0M
2021-05-05 48.95 48.95 45.60 45.60 0.0M
2021-05-04 50.40 50.40 48.00 48.00 0.0M
2021-05-03 52.60 52.60 50.45 50.45 0.0M
2021-04-30 50.45 50.45 48.10 50.10 0.0M
2021-04-29 50.65 50.65 45.85 50.55 0.0M
2021-04-28 48.25 48.25 48.25 48.25 0.0M
2021-04-27 51.05 51.05 50.75 50.75 0.0M
2021-04-26 49.35 49.35 45.00 48.70 0.0M
2021-04-23 48.45 48.45 43.90 47.00 0.0M
2021-04-22 44.20 46.20 44.20 46.20 0.0M
2021-04-20 43.45 47.60 43.45 46.50 0.0M
2021-04-19 50.15 50.15 45.50 45.50 0.0M
2021-04-16 47.80 47.80 47.80 47.80 0.0M
2021-04-15 45.55 49.90 45.55 45.55 0.0M
2021-04-13 51.15 51.15 47.90 47.90 0.0M
2021-04-12 50.45 50.45 46.00 50.15 0.0M
2021-04-09 48.00 48.05 48.00 48.05 0.0M
2021-04-08 42.00 45.80 42.00 45.80 0.0M
2021-04-07 43.65 43.65 43.65 43.65 0.0M
2021-04-06 41.60 41.60 41.60 41.60 0.0M
2021-04-05 45.30 45.30 42.30 42.30 0.0M
2021-03-31 44.00 44.00 43.20 43.20 0.0M
2021-03-30 46.35 46.35 45.00 45.00 0.0M
2021-03-26 47.25 47.25 43.15 47.25 0.0M
2021-03-25 45.00 45.00 45.00 45.00 0.0M
2021-03-24 46.70 46.70 46.70 46.70 0.0M
2021-03-23 44.50 44.50 44.50 44.50 0.0M
2021-03-19 45.45 46.95 44.15 46.35 0.0M
2021-03-18 44.85 46.45 44.85 46.45 0.0M
2021-03-17 45.50 46.50 44.15 46.50 0.0M
2021-03-16 43.35 47.25 43.35 46.25 0.0M
2021-03-15 46.85 46.85 44.15 45.00 0.0M
2021-03-12 48.90 48.90 46.45 46.45 0.0M
2021-03-10 49.85 49.85 46.35 48.85 0.0M
2021-03-09 49.35 49.35 48.50 48.50 0.0M
2021-03-08 49.60 49.60 45.40 47.10 0.0M
2021-03-05 46.55 48.45 46.55 47.50 0.0M
2021-03-04 49.75 49.75 47.45 49.00 0.0M
2021-03-03 49.90 49.90 49.90 49.90 0.0M
2021-03-02 44.45 48.55 44.45 48.40 0.0M
2021-03-01 46.05 47.75 46.05 46.55 0.0M
2021-02-26 49.90 49.90 45.95 48.00 0.0M
2021-02-25 46.75 48.15 46.75 48.00 0.0M
2021-02-24 49.35 49.35 45.80 49.10 0.0M
2021-02-23 51.05 51.10 47.25 47.40 0.0M
2021-02-22 48.70 49.35 44.70 49.30 0.0M
2021-02-19 47.55 47.55 43.10 47.00 0.0M
2021-02-18 47.35 47.35 45.30 45.30 0.0M
2021-02-17 44.40 45.10 41.50 45.10 0.0M
2021-02-16 46.00 46.00 43.25 43.25 0.0M
2021-02-15 46.85 46.85 44.20 45.50 0.0M
2021-02-12 43.05 46.00 41.95 44.65 0.0M
2021-02-11 41.85 45.05 41.80 43.90 0.0M
2021-02-10 43.95 43.95 43.95 43.95 0.0M
2021-02-09 43.40 43.40 39.60 42.00 0.0M
2021-02-08 45.20 45.20 40.90 41.40 0.0M
2021-02-05 46.25 46.25 43.05 43.05 0.0M
2021-02-04 50.00 50.00 45.30 45.30 0.0M
2021-02-03 48.40 48.40 43.85 47.65 0.0M
2021-02-02 46.55 46.55 44.00 46.15 0.0M
2021-02-01 44.45 44.45 44.45 44.45 0.0M
2021-01-29 46.10 46.10 41.85 42.40 0.0M
2021-01-28 44.65 44.65 41.05 44.00 0.0M
2021-01-27 43.50 43.50 39.45 43.20 0.0M
2021-01-25 41.50 41.50 38.10 41.50 0.0M
2021-01-22 43.70 43.70 39.60 39.60 0.0M
2021-01-21 41.55 45.80 41.55 41.65 0.0M
2021-01-20 48.10 48.10 43.65 43.65 0.0M
2021-01-19 45.90 45.90 41.60 45.90 0.0M
2021-01-18 47.00 48.35 43.75 43.75 0.0M
2021-01-15 46.05 46.05 46.05 46.05 0.0M
2021-01-14 48.45 48.45 48.45 48.45 0.0M
2021-01-13 50.95 50.95 50.95 50.95 0.0M
2021-01-12 57.60 57.60 53.60 53.60 0.0M
2021-01-08 56.60 56.60 56.35 56.40 0.0M
2021-01-07 55.05 55.05 53.15 54.90 0.0M
2021-01-06 51.50 54.05 51.30 53.95 0.0M
2021-01-05 51.50 51.50 49.50 51.50 0.0M
2021-01-04 49.05 49.05 49.05 49.05 0.0M
2021-01-01 45.95 46.75 42.35 46.75 0.0M