Kilburn Engineering Ltd (KLBE)

KLBE
🏛️ インド →
569.60
最終更新: 2025-10-03
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 28.20 30.00 28.05 30.00 0.0M
2021-12-30 29.05 29.85 29.00 29.45 0.0M
2021-12-29 31.00 31.00 29.25 30.50 0.0M
2021-12-28 30.00 31.95 29.60 30.70 0.0M
2021-12-27 30.00 30.85 29.25 30.85 0.0M
2021-12-24 31.00 31.00 29.50 30.50 0.0M
2021-12-23 30.55 31.30 29.75 30.90 0.0M
2021-12-22 29.95 30.50 28.00 30.00 0.0M
2021-12-21 28.00 30.30 27.75 29.10 0.0M
2021-12-20 29.30 29.30 29.10 29.10 0.0M
2021-12-17 30.05 32.30 29.35 30.60 0.0M
2021-12-16 32.40 32.40 30.60 30.85 0.0M
2021-12-15 30.10 32.45 30.00 31.90 0.0M
2021-12-14 31.95 32.55 30.60 31.00 0.0M
2021-12-13 33.85 33.85 31.80 31.80 0.0M
2021-12-10 33.30 35.50 32.30 33.45 0.0M
2021-12-09 35.55 35.60 33.25 33.95 0.0M
2021-12-08 34.20 35.80 34.20 34.35 0.0M
2021-12-07 34.30 37.60 34.30 36.00 0.0M
2021-12-06 36.10 38.80 36.10 36.10 0.0M
2021-12-03 38.50 38.50 35.00 38.00 0.0M
2021-12-02 33.30 36.75 33.25 36.75 0.0M
2021-12-01 35.00 35.00 34.00 35.00 0.0M
2021-11-30 30.50 33.35 30.50 33.35 0.0M
2021-11-29 34.00 34.20 31.00 31.80 0.1M
2021-11-26 32.60 32.60 30.95 32.60 0.1M
2021-11-25 31.05 31.05 31.05 31.05 0.0M
2021-11-24 29.00 29.60 29.00 29.60 0.0M
2021-11-23 27.05 28.20 27.05 28.20 0.0M
2021-11-22 26.50 26.95 26.00 26.90 0.0M
2021-11-18 26.00 26.00 24.15 25.70 0.0M
2021-11-17 25.95 26.10 24.80 25.00 0.0M
2021-11-16 26.70 26.70 24.90 25.15 0.0M
2021-11-15 26.85 26.85 25.25 25.50 0.0M
2021-11-12 25.60 26.95 25.10 26.00 0.0M
2021-11-11 26.95 26.95 26.00 26.10 0.0M
2021-11-10 25.25 25.95 24.65 25.85 0.0M
2021-11-09 25.30 26.95 24.65 24.75 0.0M
2021-11-08 26.15 27.60 25.40 25.90 0.0M
2021-11-04 26.25 27.35 26.15 26.55 0.0M
2021-11-03 25.80 26.40 25.20 26.25 0.0M
2021-11-02 27.00 27.00 25.60 25.80 0.0M
2021-11-01 25.45 26.60 25.45 26.00 0.0M
2021-10-29 26.00 26.00 24.50 25.45 0.0M
2021-10-28 26.00 26.00 25.10 25.40 0.0M
2021-10-27 26.50 27.00 25.80 26.00 0.0M
2021-10-26 26.05 27.00 25.50 26.50 0.0M
2021-10-25 26.00 27.15 24.90 26.70 0.0M
2021-10-22 25.30 26.00 25.00 26.00 0.0M
2021-10-21 22.55 24.85 22.55 24.80 0.0M
2021-10-20 24.85 24.85 23.65 23.70 0.0M
2021-10-19 24.90 26.50 24.85 24.85 0.0M
2021-10-18 28.25 28.25 26.15 26.15 0.0M
2021-10-14 27.90 27.95 26.65 27.50 0.0M
2021-10-13 28.95 28.95 27.30 27.40 0.0M
2021-10-12 28.00 28.80 26.25 28.35 0.0M
2021-10-11 28.60 28.60 26.75 27.45 0.0M
2021-10-08 28.00 28.50 27.15 28.00 0.0M
2021-10-07 28.00 28.70 27.50 28.00 0.0M
2021-10-06 27.75 29.50 27.30 27.50 0.0M
2021-10-05 27.15 28.65 27.15 28.50 0.0M
2021-10-04 27.10 28.40 27.05 28.20 0.0M
2021-10-01 27.45 29.00 27.45 28.40 0.0M
2021-09-30 27.55 28.45 27.55 28.00 0.0M
2021-09-29 28.90 28.90 27.15 28.60 0.0M
2021-09-28 29.00 29.25 27.90 28.10 0.0M
2021-09-27 29.45 29.50 28.00 28.30 0.0M
2021-09-24 28.70 30.70 28.25 28.85 0.0M
2021-09-23 28.20 30.00 28.20 29.25 0.0M
2021-09-22 29.40 29.45 27.65 28.75 0.0M
2021-09-21 28.95 29.00 27.75 28.05 0.0M
2021-09-20 30.00 30.00 28.00 28.55 0.0M
2021-09-17 30.60 30.60 28.20 28.80 0.0M
2021-09-16 30.05 30.80 28.70 29.65 0.0M
2021-09-15 31.00 31.00 29.35 30.00 0.0M
2021-09-14 30.75 31.25 29.50 30.20 0.0M
2021-09-13 30.50 30.95 29.60 30.80 0.0M
2021-09-09 31.00 31.00 29.70 30.10 0.0M
2021-09-08 30.35 31.30 30.00 31.00 0.0M
2021-09-07 32.25 32.25 30.50 30.95 0.0M
2021-09-06 29.75 32.00 29.75 31.75 0.0M
2021-09-03 32.20 32.20 30.20 30.95 0.0M
2021-09-02 30.05 32.35 30.05 31.55 0.0M
2021-09-01 32.50 32.50 30.15 31.25 0.0M
2021-08-31 32.95 32.95 30.25 31.00 0.0M
2021-08-30 31.65 31.65 31.00 31.65 0.0M
2021-08-27 32.10 32.10 30.00 30.15 0.0M
2021-08-26 31.70 31.70 30.15 30.60 0.0M
2021-08-25 31.75 31.75 30.00 30.20 0.0M
2021-08-24 28.20 31.00 28.10 30.30 0.0M
2021-08-23 31.60 31.60 28.75 29.55 0.0M
2021-08-20 31.50 32.85 29.75 30.10 0.0M
2021-08-18 34.40 34.40 31.20 31.30 0.0M
2021-08-17 32.80 32.80 32.80 32.80 0.0M
2021-08-16 35.80 35.80 34.50 34.50 0.0M
2021-08-13 36.30 36.30 36.30 36.30 0.0M
2021-08-12 40.00 40.00 37.05 38.20 0.0M
2021-08-11 41.00 41.00 37.40 38.50 0.0M
2021-08-10 42.90 42.90 39.35 39.35 0.0M
2021-08-09 42.80 43.00 39.15 41.40 0.0M
2021-08-06 40.00 41.30 39.05 41.15 0.0M
2021-08-05 41.00 42.00 39.20 39.90 0.0M
2021-08-04 43.00 43.95 41.00 41.25 0.0M
2021-08-03 42.00 43.50 42.00 42.50 0.0M
2021-08-02 42.00 44.00 42.00 43.25 0.0M
2021-07-30 42.00 43.50 41.10 42.70 0.1M
2021-07-29 42.50 44.20 41.00 41.45 0.0M
2021-07-28 45.00 45.80 42.75 43.00 0.0M
2021-07-27 44.80 45.30 41.20 44.75 0.1M
2021-07-26 43.35 43.35 39.60 43.15 0.1M
2021-07-23 41.30 41.30 41.30 41.30 0.0M
2021-07-22 39.35 39.35 39.35 39.35 0.0M
2021-07-20 37.50 37.50 34.00 37.50 0.1M
2021-07-19 35.75 35.75 35.75 35.75 0.0M
2021-07-16 34.05 34.05 34.05 34.05 0.0M
2021-07-15 32.45 32.45 32.40 32.45 0.0M
2021-07-14 29.35 30.95 29.25 30.95 0.1M
2021-07-13 29.60 29.70 29.00 29.50 0.0M
2021-07-12 30.25 30.25 28.20 29.00 0.0M
2021-07-09 29.75 29.80 28.05 29.30 0.0M
2021-07-08 28.60 29.90 28.50 29.45 0.0M
2021-07-07 28.95 30.80 28.15 29.75 0.0M
2021-07-06 30.95 30.95 29.20 29.40 0.0M
2021-07-05 29.75 29.75 27.80 29.50 0.0M
2021-07-02 27.35 28.35 26.40 28.35 0.0M
2021-07-01 26.20 27.60 26.20 27.00 0.0M
2021-06-30 27.55 28.00 27.55 27.55 0.0M
2021-06-29 30.00 30.00 28.00 28.95 0.0M
2021-06-28 29.40 29.45 27.00 29.45 0.0M
2021-06-25 26.50 28.25 26.50 28.05 0.0M
2021-06-24 26.90 27.25 26.35 26.95 0.0M
2021-06-23 28.10 28.15 26.10 26.10 0.0M
2021-06-22 26.00 26.85 26.00 26.85 0.0M
2021-06-21 26.00 26.45 25.60 25.60 0.0M
2021-06-18 26.70 26.70 25.15 25.55 0.0M
2021-06-17 25.50 26.65 25.50 25.80 0.0M
2021-06-16 25.50 27.00 25.10 26.10 0.0M
2021-06-15 26.20 26.20 25.20 26.05 0.0M
2021-06-14 25.65 26.50 24.55 25.30 0.0M
2021-06-11 26.45 26.45 24.40 25.75 0.0M
2021-06-10 24.30 25.90 24.30 25.25 0.0M
2021-06-09 26.10 26.10 24.65 24.80 0.0M
2021-06-08 25.05 25.75 24.25 24.90 0.0M
2021-06-07 24.65 25.50 24.50 25.05 0.0M
2021-06-04 25.00 25.60 24.50 25.00 0.0M
2021-06-03 25.50 25.85 25.15 25.25 0.0M
2021-06-02 26.00 26.00 24.30 25.70 0.0M
2021-06-01 25.70 25.70 24.95 25.50 0.0M
2021-05-31 25.85 25.85 24.00 24.95 0.0M
2021-05-28 25.05 25.90 24.40 25.00 0.0M
2021-05-27 25.90 26.65 25.50 25.60 0.0M
2021-05-26 24.15 26.00 24.15 25.50 0.1M
2021-05-25 25.10 25.90 24.10 24.95 0.0M
2021-05-24 26.65 26.65 24.60 25.10 0.0M
2021-05-21 26.05 26.80 25.85 25.85 0.0M
2021-05-20 25.30 26.70 25.30 26.05 0.0M
2021-05-19 25.00 27.00 23.80 26.20 0.1M
2021-05-18 24.60 24.60 23.35 23.75 0.0M
2021-05-17 24.10 24.10 22.70 23.20 0.0M
2021-05-14 25.65 25.65 23.15 24.00 0.0M
2021-05-12 25.65 25.65 21.20 23.10 0.0M
2021-05-11 25.30 25.30 23.40 23.90 0.0M
2021-05-10 23.40 24.75 22.75 23.35 0.0M
2021-05-07 24.70 24.95 22.95 23.10 0.0M
2021-05-06 25.05 25.50 23.10 24.70 0.0M
2021-05-05 23.90 27.65 23.50 24.60 0.1M
2021-05-04 22.60 23.40 22.00 23.05 0.0M
2021-05-03 22.45 22.65 21.55 22.25 0.0M
2021-04-30 20.35 23.00 20.35 21.50 0.0M
2021-04-29 20.35 22.50 20.35 22.45 0.0M
2021-04-28 20.80 22.55 20.75 21.55 0.0M
2021-04-27 21.60 22.25 21.60 21.80 0.0M
2021-04-26 22.50 22.50 21.25 21.50 0.0M
2021-04-23 21.20 22.80 21.20 22.50 0.0M
2021-04-22 19.45 22.90 19.40 22.05 0.0M
2021-04-20 21.95 21.95 19.65 20.45 0.0M
2021-04-19 19.90 20.90 19.90 20.00 0.0M
2021-04-16 20.20 21.45 19.10 19.90 0.0M
2021-04-15 20.10 20.45 20.00 20.10 0.0M
2021-04-13 20.00 21.25 20.00 20.50 0.0M
2021-04-12 21.20 21.40 20.00 20.30 0.0M
2021-04-09 22.05 23.25 21.95 22.00 0.0M
2021-04-08 23.75 23.75 22.55 22.70 0.0M
2021-04-07 21.00 23.65 21.00 23.00 0.0M
2021-04-06 22.00 22.95 22.00 22.65 0.0M
2021-04-05 22.35 23.00 22.35 22.85 0.0M
2021-04-01 23.35 23.50 22.30 22.60 0.0M
2021-03-31 22.25 23.50 22.25 22.85 0.0M
2021-03-30 22.95 24.95 22.75 23.00 0.0M
2021-03-26 20.50 22.90 19.55 22.50 0.0M
2021-03-25 19.15 20.20 19.15 20.20 0.0M
2021-03-24 19.15 20.35 19.15 19.95 0.0M
2021-03-23 20.30 20.30 19.70 20.15 0.0M
2021-03-22 19.90 20.40 19.25 19.65 0.0M
2021-03-19 19.30 20.70 19.30 19.95 0.0M
2021-03-18 20.90 20.90 19.50 19.70 0.0M
2021-03-17 20.55 20.55 19.75 20.15 0.1M
2021-03-16 22.00 22.00 20.50 21.20 0.0M
2021-03-15 21.00 22.00 20.70 21.15 0.0M
2021-03-12 21.00 22.50 20.60 21.70 0.0M
2021-03-10 22.35 22.35 21.00 21.30 0.0M
2021-03-09 24.00 24.00 20.80 21.15 0.1M
2021-03-08 23.30 24.50 22.00 23.75 0.0M
2021-03-05 25.35 25.35 21.60 23.30 0.1M
2021-03-04 25.65 26.40 23.00 25.40 0.1M
2021-03-03 24.95 25.85 23.55 24.45 0.1M
2021-03-02 19.75 22.20 19.00 22.20 0.1M
2021-03-01 18.95 19.50 18.50 18.50 0.0M
2021-02-26 18.80 19.20 17.95 18.00 0.0M
2021-02-25 19.05 20.20 18.00 18.15 0.0M
2021-02-24 19.05 19.35 19.05 19.10 0.0M
2021-02-23 19.00 19.65 18.70 19.25 0.0M
2021-02-22 18.55 20.00 18.55 19.30 0.0M
2021-02-19 18.75 19.65 18.60 18.90 0.0M
2021-02-18 19.95 19.95 18.90 19.10 0.0M
2021-02-17 19.90 19.90 19.15 19.65 0.0M
2021-02-16 20.40 20.40 19.00 19.30 0.0M
2021-02-15 19.75 20.80 19.55 20.00 0.0M
2021-02-12 21.15 21.15 19.75 19.90 0.0M
2021-02-11 20.80 21.50 20.10 20.25 0.0M
2021-02-10 21.30 21.80 20.00 20.15 0.0M
2021-02-09 21.95 22.85 21.40 22.00 0.0M
2021-02-08 21.00 21.90 21.00 21.40 0.0M
2021-02-05 21.20 22.10 20.50 21.75 0.0M
2021-02-04 22.15 22.15 20.90 21.55 0.0M
2021-02-03 22.00 22.00 20.70 21.50 0.0M
2021-02-02 21.10 21.40 20.55 21.40 0.0M
2021-02-01 22.85 22.85 20.20 21.10 0.0M
2021-01-29 21.00 21.20 20.25 20.65 0.0M
2021-01-28 20.50 22.50 20.10 21.20 0.0M
2021-01-27 20.30 20.95 20.00 20.00 0.0M
2021-01-25 22.50 22.50 20.00 21.00 0.0M
2021-01-22 22.90 22.95 20.75 20.85 0.0M
2021-01-21 23.85 23.85 21.65 21.65 0.0M
2021-01-20 22.40 23.85 21.75 22.20 0.0M
2021-01-19 24.00 24.00 22.25 22.55 0.0M
2021-01-18 24.00 24.00 20.70 22.20 0.0M
2021-01-15 23.00 26.00 22.00 23.00 0.2M
2021-01-14 23.00 24.50 21.10 23.70 0.0M
2021-01-13 22.90 24.45 20.05 22.45 0.1M
2021-01-12 19.65 21.40 19.00 21.15 0.1M
2021-01-11 19.90 20.75 18.25 18.95 0.0M
2021-01-08 20.00 20.80 18.00 19.05 0.0M
2021-01-07 20.50 21.50 19.65 19.90 0.0M
2021-01-06 21.80 22.00 20.60 20.90 0.0M
2021-01-05 21.00 22.00 20.30 21.75 0.0M
2021-01-04 19.10 21.75 18.25 20.90 0.1M
2021-01-01 19.00 19.55 19.00 19.05 0.0M