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
2023-12-29 284.25 291.00 275.00 277.25 0.1M
2023-12-28 285.00 285.00 279.00 283.65 0.0M
2023-12-27 285.00 288.00 277.00 280.40 0.1M
2023-12-26 287.00 287.90 275.00 281.70 0.0M
2023-12-22 280.00 286.50 278.00 280.80 0.1M
2023-12-21 260.00 280.00 260.00 275.95 0.1M
2023-12-20 290.00 290.00 272.50 273.45 0.1M
2023-12-19 286.05 289.00 280.05 286.80 0.1M
2023-12-18 290.00 294.95 282.20 286.05 0.1M
2023-12-15 297.20 304.00 290.00 294.25 0.1M
2023-12-14 299.00 304.50 290.00 296.20 0.2M
2023-12-13 279.95 291.05 268.00 291.05 0.2M
2023-12-12 278.85 283.90 272.55 277.20 0.0M
2023-12-11 288.40 288.40 278.00 278.80 0.0M
2023-12-08 292.00 292.00 274.00 280.90 0.1M
2023-12-07 288.00 291.00 280.00 285.65 0.1M
2023-12-06 288.80 288.80 275.50 285.50 0.1M
2023-12-05 294.90 294.90 284.05 285.05 0.1M
2023-12-04 289.55 294.00 275.55 286.15 0.1M
2023-12-01 290.00 295.00 276.15 281.20 0.2M
2023-11-30 291.95 294.50 285.25 286.50 0.1M
2023-11-29 285.80 289.00 282.00 287.45 0.1M
2023-11-28 282.00 285.00 275.00 280.90 0.2M
2023-11-24 287.00 287.00 272.00 276.35 0.1M
2023-11-23 278.00 288.90 274.50 281.90 0.1M
2023-11-22 279.65 283.65 265.00 277.45 0.2M
2023-11-21 265.00 271.30 261.00 270.15 0.2M
2023-11-20 265.00 267.35 255.00 263.45 0.1M
2023-11-17 256.00 256.00 251.00 255.10 0.0M
2023-11-16 257.00 260.00 244.00 250.85 0.1M
2023-11-15 261.60 262.55 250.00 253.25 0.1M
2023-11-13 255.00 259.00 245.00 256.75 0.0M
2023-11-12 250.00 254.00 247.15 250.05 0.0M
2023-11-10 249.00 252.00 241.00 249.45 0.1M
2023-11-09 250.00 255.00 242.00 247.00 0.1M
2023-11-08 248.50 249.00 236.55 247.25 0.1M
2023-11-07 241.00 248.90 234.70 244.45 0.2M
2023-11-06 225.15 240.15 225.15 237.60 0.2M
2023-11-03 229.00 234.90 225.00 228.75 0.1M
2023-11-02 234.90 234.95 225.00 228.60 0.1M
2023-11-01 234.95 238.40 225.00 230.15 0.1M
2023-10-31 215.00 228.45 212.55 228.45 0.1M
2023-10-30 213.50 218.10 197.65 217.60 0.1M
2023-10-27 197.80 207.80 196.55 207.75 0.3M
2023-10-26 187.00 199.00 182.00 197.95 0.1M
2023-10-25 199.90 199.90 185.85 190.90 0.3M
2023-10-23 204.90 216.05 195.55 195.60 0.1M
2023-10-20 198.95 206.85 187.20 205.80 0.1M
2023-10-19 199.95 203.45 195.20 197.00 0.1M
2023-10-18 208.50 210.00 195.70 200.05 0.1M
2023-10-17 209.90 212.90 205.00 206.00 0.1M
2023-10-16 217.00 221.70 203.20 208.15 0.1M
2023-10-13 216.05 221.90 210.20 213.05 0.1M
2023-10-12 215.45 222.00 210.00 216.05 0.2M
2023-10-11 202.00 212.30 200.00 211.65 0.2M
2023-10-10 189.00 202.20 189.00 202.20 0.2M
2023-10-09 201.45 201.45 186.90 192.60 0.1M
2023-10-06 187.95 196.70 187.95 196.70 0.3M
2023-10-05 177.70 187.35 172.00 187.35 0.4M
2023-10-04 184.80 184.80 171.95 178.45 0.1M
2023-10-03 180.00 183.60 177.00 180.95 0.3M
2023-09-29 176.00 179.50 174.00 178.00 0.1M
2023-09-28 174.75 176.00 169.75 175.75 0.1M
2023-09-27 172.50 175.00 168.25 169.75 0.1M
2023-09-26 170.50 174.40 166.00 169.65 0.1M
2023-09-25 170.20 170.20 165.50 170.15 0.5M
2023-09-22 163.95 164.55 161.00 162.10 0.1M
2023-09-21 160.00 165.00 157.60 161.85 0.1M
2023-09-20 164.40 164.40 154.15 161.45 0.1M
2023-09-18 162.95 166.85 154.10 156.60 0.1M
2023-09-15 163.80 163.80 159.00 159.50 0.0M
2023-09-14 163.95 168.70 155.50 163.05 0.2M
2023-09-13 168.95 170.00 159.10 161.10 0.1M
2023-09-12 172.95 173.95 159.20 166.35 0.2M
2023-09-11 161.00 166.70 161.00 166.70 0.1M
2023-09-08 161.80 161.80 158.80 158.80 0.1M
2023-09-07 161.85 162.00 161.85 162.00 0.0M
2023-09-06 165.25 165.25 165.15 165.15 0.0M
2023-09-05 168.50 168.65 168.50 168.50 0.1M
2023-09-04 162.85 165.35 162.10 165.35 0.1M
2023-09-01 162.00 162.15 162.00 162.15 0.0M
2023-08-31 160.10 160.10 159.00 159.00 0.0M
2023-08-30 157.00 157.10 157.00 157.00 0.1M
2023-08-29 154.00 156.00 154.00 156.00 0.1M
2023-08-28 149.00 154.00 149.00 154.00 0.1M
2023-08-25 153.10 153.10 152.00 152.00 0.0M
2023-08-24 154.85 154.85 153.00 153.00 0.0M
2023-08-23 154.85 154.85 151.85 151.85 0.0M
2023-08-22 149.20 154.90 149.20 154.90 0.1M
2023-08-21 155.00 155.00 152.20 152.20 0.0M
2023-08-18 155.30 155.30 155.15 155.15 0.0M
2023-08-17 158.30 158.30 158.30 158.30 0.0M
2023-08-16 161.50 161.50 161.50 161.50 0.0M
2023-08-14 164.75 164.75 164.75 164.75 0.0M
2023-08-11 169.20 169.20 166.00 168.10 0.2M
2023-08-10 165.90 165.90 165.90 165.90 0.0M
2023-08-09 162.65 162.65 162.65 162.65 0.0M
2023-08-08 158.90 159.50 158.90 159.50 0.0M
2023-08-07 156.90 156.90 155.90 156.40 0.1M
2023-08-04 155.35 161.60 155.30 155.30 0.1M
2023-08-03 158.45 158.45 158.45 158.45 0.0M
2023-08-02 167.95 169.90 157.70 161.65 0.1M
2023-08-01 163.00 167.00 161.50 165.95 0.1M
2023-07-31 160.00 163.90 156.05 163.00 0.2M
2023-07-28 156.00 161.00 148.90 157.45 0.2M
2023-07-27 151.00 155.80 142.10 154.20 0.1M
2023-07-26 151.75 151.75 147.40 148.85 0.1M
2023-07-25 147.50 150.90 144.00 148.00 0.1M
2023-07-24 148.95 151.00 145.00 147.35 0.1M
2023-07-21 144.30 149.90 141.65 148.55 0.2M
2023-07-20 140.00 144.50 136.80 144.50 0.2M
2023-07-19 139.00 143.40 137.00 137.65 0.1M
2023-07-18 140.55 144.95 137.10 137.90 0.1M
2023-07-17 145.00 146.00 141.00 141.45 0.1M
2023-07-14 145.00 147.00 141.95 142.40 0.1M
2023-07-13 143.00 146.00 142.00 143.35 0.2M
2023-07-12 140.15 147.00 140.15 141.95 0.1M
2023-07-11 143.00 145.20 140.00 142.00 0.2M
2023-07-10 143.00 144.00 134.00 140.90 0.2M
2023-07-07 130.00 138.90 130.00 138.15 0.1M
2023-07-06 126.00 133.00 126.00 132.30 0.1M
2023-07-05 127.95 128.00 126.10 127.50 0.0M
2023-07-04 129.00 130.00 126.00 127.20 0.0M
2023-07-03 128.75 132.50 127.10 128.15 0.1M
2023-06-30 127.70 128.80 126.00 127.35 0.1M
2023-06-28 126.30 130.90 124.05 126.10 0.2M
2023-06-27 126.35 128.50 123.50 125.40 0.1M
2023-06-26 130.45 130.45 125.00 126.35 0.1M
2023-06-23 131.55 134.80 126.55 128.25 0.4M
2023-06-22 133.25 135.00 131.50 133.20 0.1M
2023-06-21 133.60 138.90 131.50 133.25 0.2M
2023-06-20 134.50 138.50 132.50 135.40 0.1M
2023-06-19 139.95 139.95 132.00 134.80 0.2M
2023-06-16 140.75 143.00 137.00 137.85 0.2M
2023-06-15 142.00 142.90 133.00 140.45 0.7M
2023-06-14 135.00 136.85 132.50 136.85 1.5M
2023-06-13 126.95 130.35 126.95 130.35 0.2M
2023-06-12 126.50 127.90 123.00 124.15 0.1M
2023-06-09 123.50 128.00 123.00 124.60 0.1M
2023-06-08 128.85 130.95 123.00 125.20 0.0M
2023-06-07 129.85 129.85 125.65 127.40 0.1M
2023-06-06 126.30 130.00 122.00 126.95 0.1M
2023-06-05 131.20 132.00 125.00 126.35 0.1M
2023-06-02 135.50 138.00 130.50 131.20 0.1M
2023-06-01 136.00 137.85 133.00 135.10 0.1M
2023-05-31 136.50 137.00 132.25 134.10 0.1M
2023-05-30 133.95 135.80 131.00 135.30 0.1M
2023-05-29 128.10 134.40 128.10 131.10 0.1M
2023-05-26 132.00 132.00 129.65 130.15 0.1M
2023-05-25 131.90 132.50 128.30 131.90 0.1M
2023-05-24 130.00 132.50 128.00 131.60 0.1M
2023-05-23 130.50 133.85 130.00 130.45 0.1M
2023-05-22 134.40 134.40 130.00 131.90 0.1M
2023-05-19 133.80 135.00 129.20 132.10 0.1M
2023-05-18 134.90 134.90 129.60 131.75 0.2M
2023-05-17 136.00 137.50 130.00 132.25 0.4M
2023-05-16 128.55 134.95 126.00 133.80 0.3M
2023-05-15 124.80 128.55 122.00 128.55 0.6M
2023-05-12 117.00 122.55 115.00 122.45 0.6M
2023-05-11 120.90 121.00 115.10 116.75 0.2M
2023-05-10 118.75 118.75 115.00 116.70 0.5M
2023-05-09 111.75 116.50 109.00 113.10 0.4M
2023-05-08 109.80 112.10 106.50 111.70 0.3M
2023-05-05 103.55 110.50 103.55 106.80 0.1M
2023-05-04 105.85 109.20 101.10 105.65 0.1M
2023-05-03 107.00 107.00 103.50 104.55 0.1M
2023-05-02 103.95 107.75 103.05 105.95 0.1M
2023-04-28 97.10 103.79 97.10 102.65 0.1M
2023-04-27 102.90 102.90 98.50 98.85 0.1M
2023-04-26 95.00 99.75 95.00 99.75 0.4M
2023-04-25 93.05 96.00 92.51 95.00 0.1M
2023-04-24 93.56 96.99 93.56 94.42 0.0M
2023-04-21 97.00 98.25 93.60 95.31 0.0M
2023-04-20 99.85 99.85 95.00 96.93 0.1M
2023-04-19 96.38 99.67 94.00 97.61 0.1M
2023-04-18 97.50 97.70 94.00 94.93 0.0M
2023-04-17 92.05 97.00 92.05 95.62 0.0M
2023-04-13 98.40 98.40 92.65 94.12 0.0M
2023-04-12 92.00 96.53 92.00 93.88 0.1M
2023-04-11 89.50 92.59 89.50 91.95 0.0M
2023-04-10 94.20 94.28 91.00 91.18 0.0M
2023-04-06 90.00 94.80 88.00 94.20 0.1M
2023-04-05 93.00 94.99 89.70 90.83 0.0M
2023-04-03 93.75 96.87 93.00 94.16 0.0M
2023-03-31 93.00 95.00 91.24 94.28 0.1M
2023-03-29 89.70 92.85 86.06 91.71 0.0M
2023-03-28 89.95 90.00 85.07 88.45 0.0M
2023-03-27 91.00 91.00 87.50 89.54 0.0M
2023-03-24 92.00 94.45 90.00 91.32 0.1M
2023-03-23 94.97 94.97 91.20 92.86 0.0M
2023-03-22 95.00 97.45 94.00 94.35 0.0M
2023-03-21 92.23 95.99 92.00 93.16 0.0M
2023-03-20 91.25 94.49 91.25 92.23 0.0M
2023-03-17 93.00 94.75 92.05 93.22 0.0M
2023-03-16 93.95 95.84 93.00 93.89 0.0M
2023-03-15 94.00 95.70 92.00 93.64 0.1M
2023-03-14 94.00 95.60 90.30 93.12 0.1M
2023-03-13 97.15 101.99 94.74 94.79 0.0M
2023-03-10 95.15 102.00 94.15 99.72 0.1M
2023-03-09 99.00 101.00 96.06 98.62 0.0M
2023-03-08 102.90 103.95 97.21 101.11 0.1M
2023-03-06 98.11 103.27 98.11 101.83 0.2M
2023-03-03 98.46 100.00 97.01 98.36 0.1M
2023-03-02 96.00 99.91 94.70 98.46 0.4M
2023-03-01 94.00 96.40 92.60 95.16 0.1M
2023-02-28 90.35 94.00 88.00 93.45 0.2M
2023-02-27 92.00 93.60 88.50 90.35 0.0M
2023-02-24 89.80 92.00 85.00 91.00 0.4M
2023-02-23 83.90 88.65 83.50 88.40 0.2M
2023-02-22 84.00 86.65 82.50 84.45 0.0M
2023-02-21 86.95 87.25 84.00 86.80 0.1M
2023-02-20 85.10 86.90 83.05 85.35 0.2M
2023-02-17 82.00 84.95 80.00 83.20 0.1M
2023-02-16 83.10 83.10 80.00 81.50 0.1M
2023-02-15 81.50 83.00 80.50 82.50 0.1M
2023-02-14 79.15 82.00 78.05 81.50 0.2M
2023-02-13 83.30 83.30 78.10 79.15 0.1M
2023-02-10 80.10 83.85 78.50 81.55 0.1M
2023-02-09 77.90 81.50 76.05 79.90 0.1M
2023-02-08 77.50 79.00 76.00 77.95 0.1M
2023-02-07 78.95 78.95 75.60 76.30 0.0M
2023-02-06 76.65 78.40 73.55 77.40 0.0M
2023-02-03 78.85 79.70 75.05 76.75 0.1M
2023-02-02 75.25 79.00 74.05 79.00 0.1M
2023-02-01 78.90 80.50 76.40 77.90 0.1M
2023-01-31 75.50 78.85 73.75 78.80 0.1M
2023-01-30 76.95 78.25 74.00 75.10 0.2M
2023-01-27 78.00 78.05 75.50 77.85 0.0M
2023-01-25 78.15 79.45 76.20 79.45 0.1M
2023-01-24 81.80 81.80 78.35 79.75 0.0M
2023-01-23 79.00 81.00 77.55 80.45 0.0M
2023-01-20 78.80 79.90 77.25 79.00 0.2M
2023-01-19 77.25 79.00 76.10 78.45 0.1M
2023-01-18 78.80 79.80 77.10 78.70 0.0M
2023-01-17 77.80 79.45 76.20 78.85 0.0M
2023-01-16 75.00 78.45 75.00 77.80 0.0M
2023-01-13 76.00 77.70 75.75 76.25 0.0M
2023-01-12 76.10 78.20 74.00 77.05 0.1M
2023-01-11 77.55 80.00 77.00 77.10 0.0M
2023-01-10 80.00 80.00 77.70 78.15 0.0M
2023-01-09 79.80 80.00 79.00 79.45 0.1M
2023-01-06 80.00 80.00 77.25 77.55 0.1M
2023-01-05 80.10 83.00 78.50 80.70 0.3M
2023-01-04 83.00 84.00 80.05 80.35 0.2M
2023-01-03 81.00 84.00 79.65 82.95 0.2M
2023-01-02 82.50 82.50 79.20 80.00 0.1M