Kimia Biosciences Ltd (KIMI)

KIMI
🏛️ インド →
36.28
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
09:15 37.65 37.65 37.65 37.65 0.0K
09:20 37.64 37.64 37.64 37.64 0.9K
09:30 37.50 37.50 37.50 37.50 0.0K
09:35 37.40 37.40 37.40 37.40 0.0K
09:50 37.39 37.39 36.11 36.11 1.2K
10:00 36.16 36.16 36.16 36.16 0.0K
10:05 36.16 37.30 36.16 37.30 0.2K
10:10 36.10 36.10 36.10 36.10 2.0K
10:20 36.10 36.10 36.10 36.10 0.0K
10:25 37.28 37.28 37.28 37.28 0.3K
10:35 37.15 37.26 36.92 37.26 0.2K
10:40 37.25 37.25 37.22 37.22 0.3K
10:50 37.21 37.21 37.21 37.21 0.0K
11:05 36.12 36.12 36.12 36.12 0.4K
11:15 36.99 36.99 36.99 36.99 0.0K
11:25 36.99 36.99 36.99 36.99 0.1K
11:55 37.00 37.00 36.16 36.16 1.1K
12:30 37.00 37.00 37.00 37.00 0.2K
12:35 36.21 36.21 36.21 36.21 0.1K
13:00 37.00 37.00 37.00 37.00 0.2K
13:05 37.00 37.00 36.32 36.32 0.2K
13:10 36.34 36.34 36.34 36.34 0.2K
13:35 37.19 37.20 37.19 37.20 0.7K
13:40 37.20 37.20 37.20 37.20 0.0K
13:50 36.53 36.53 36.53 36.53 0.0K
14:45 37.20 37.22 37.20 37.22 0.5K
14:50 37.20 37.20 37.20 37.20 0.0K
14:55 37.20 37.20 37.20 37.20 0.0K
15:00 37.20 37.25 37.20 37.25 0.3K
15:05 37.25 37.25 37.25 37.25 0.1K
15:10 37.26 37.26 37.26 37.26 0.9K
15:15 37.25 37.25 37.25 37.25 0.2K
15:20 37.50 37.50 37.50 37.50 0.3K
15:25 37.25 37.50 37.25 37.31 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 37.88 37.88 36.21 36.28 0.0M
2025-09-25 37.50 38.24 36.04 37.76 0.0M
2025-09-24 37.75 37.75 36.10 37.31 0.0M
2025-09-23 35.41 37.26 35.41 36.00 0.0M
2025-09-22 39.20 39.20 37.00 37.14 0.0M
2025-09-19 36.00 37.48 36.00 37.48 0.0M
2025-09-18 35.02 37.37 35.02 36.45 0.0M
2025-09-17 36.28 36.28 35.20 35.71 0.0M
2025-09-16 35.80 35.80 34.25 34.56 0.0M
2025-09-15 37.11 37.11 35.99 35.99 0.0M
2025-09-12 36.00 37.11 35.98 36.98 0.0M
2025-09-11 37.20 37.20 35.00 35.35 0.0M
2025-09-10 35.99 35.99 34.49 35.92 0.0M
2025-09-09 36.00 36.00 34.49 34.49 0.0M
2025-09-08 38.48 38.48 36.00 36.30 0.0M
2025-09-05 37.00 37.00 35.53 36.93 0.0M
2025-09-04 36.10 37.38 35.72 36.00 0.0M
2025-09-03 38.79 38.79 35.99 36.00 0.0M
2025-09-02 37.90 38.97 36.51 36.98 0.0M
2025-09-01 37.62 38.00 35.63 37.90 0.0M
2025-08-29 37.41 37.77 36.04 37.47 0.0M
2025-08-28 37.66 38.02 37.20 37.93 0.0M
2025-08-26 38.45 38.45 36.53 37.41 0.0M
2025-08-25 37.38 38.89 35.67 38.45 0.0M
2025-08-22 40.00 40.00 36.54 37.38 0.1M
2025-08-21 38.02 41.15 38.02 38.46 0.0M
2025-08-20 39.95 41.23 37.96 39.98 0.0M
2025-08-19 40.26 42.33 39.65 39.95 0.0M
2025-08-18 45.37 45.37 41.20 41.49 0.0M
2025-08-14 45.14 45.15 41.11 43.36 0.0M
2025-08-13 41.99 43.07 41.98 43.00 0.0M
2025-08-12 42.68 43.95 40.55 41.02 0.0M
2025-08-11 44.88 46.20 41.80 42.68 0.0M
2025-08-08 46.31 46.31 44.00 44.00 0.0M
2025-08-07 46.31 48.94 46.31 46.31 0.0M
2025-08-06 48.74 50.90 48.74 48.74 0.0M
2025-08-05 51.30 53.00 51.30 51.30 0.0M
2025-08-04 55.00 55.00 52.78 54.00 0.0M
2025-08-01 58.40 58.40 55.55 55.55 0.0M
2025-07-31 61.99 61.99 58.47 58.47 0.0M
2025-07-30 62.71 62.71 59.58 61.54 0.0M
2025-07-29 66.00 66.00 62.70 62.71 0.0M
2025-07-28 67.61 69.96 66.00 66.00 0.0M
2025-07-25 70.50 70.50 67.30 67.63 0.0M
2025-07-24 72.96 72.96 66.60 70.65 0.0M
2025-07-23 70.00 72.90 69.00 69.90 0.0M
2025-07-22 73.00 73.00 69.00 70.30 0.0M
2025-07-21 72.50 73.08 69.90 70.47 0.0M
2025-07-18 71.49 72.50 71.00 71.51 0.0M
2025-07-17 72.94 73.00 69.11 70.09 0.0M
2025-07-16 69.44 69.53 66.01 69.53 0.0M
2025-07-15 68.84 68.84 66.00 66.22 0.0M
2025-07-14 68.00 69.80 66.20 68.50 0.0M
2025-07-11 70.00 70.35 67.00 68.34 0.0M
2025-07-10 67.33 70.35 65.61 70.15 0.0M
2025-07-09 67.25 69.30 65.60 67.00 0.0M
2025-07-08 71.90 71.90 68.00 68.04 0.0M
2025-07-07 68.41 73.49 67.61 68.83 0.0M
2025-07-04 71.53 72.50 67.96 71.16 0.0M
2025-07-03 70.10 73.89 69.08 71.53 0.0M
2025-07-02 86.85 86.85 72.71 72.71 0.3M
2025-07-01 76.99 80.78 75.26 80.78 0.0M
2025-06-30 62.70 73.44 62.00 73.44 0.1M
2025-06-27 51.90 61.20 51.00 61.20 0.1M
2025-06-26 50.78 53.01 49.55 51.00 0.0M
2025-06-25 50.41 51.99 49.60 50.85 0.0M
2025-06-24 50.24 52.00 49.25 50.41 0.0M
2025-06-23 49.00 56.40 46.00 50.50 0.0M
2025-06-20 44.64 47.50 44.64 47.00 0.0M
2025-06-19 46.29 46.29 45.50 45.55 0.0M
2025-06-18 45.01 47.99 45.01 46.29 0.0M
2025-06-17 48.79 50.45 48.01 48.26 0.0M
2025-06-16 50.68 50.68 48.00 48.79 0.0M
2025-06-13 48.00 50.01 46.65 49.79 0.0M
2025-06-12 49.99 49.99 46.50 47.56 0.0M
2025-06-11 48.00 48.50 46.12 46.51 0.0M
2025-06-10 48.15 49.00 48.00 48.00 0.0M
2025-06-09 47.50 48.00 46.01 47.50 0.0M
2025-06-06 46.06 50.95 46.06 47.50 0.0M
2025-06-05 46.01 48.46 46.01 47.75 0.0M
2025-06-04 46.01 48.83 46.01 48.80 0.0M
2025-06-03 46.80 49.76 46.80 47.50 0.0M
2025-06-02 50.00 51.47 48.25 48.27 0.0M
2025-05-30 50.01 52.00 48.61 49.75 0.0M
2025-05-29 51.45 52.15 48.16 50.82 0.0M
2025-05-28 44.36 52.50 44.36 51.45 0.0M
2025-05-27 48.90 48.90 44.60 45.01 0.1M
2025-05-26 42.60 50.52 42.60 49.74 0.1M
2025-05-23 41.21 44.00 41.00 42.10 0.0M
2025-05-22 42.00 42.00 41.04 42.00 0.0M
2025-05-21 40.51 42.50 40.51 42.00 0.0M
2025-05-20 40.72 40.72 39.26 40.50 0.0M
2025-05-19 40.55 42.47 40.51 40.72 0.0M
2025-05-16 40.00 42.47 40.00 41.69 0.0M
2025-05-15 41.90 42.50 40.05 40.20 0.0M
2025-05-14 39.15 41.40 39.10 40.93 0.0M
2025-05-13 39.00 39.00 37.20 38.22 0.0M
2025-05-12 38.50 39.00 37.00 39.00 0.0M
2025-05-09 37.00 37.05 37.00 37.05 0.0M
2025-05-08 40.00 40.00 39.99 39.99 0.0M
2025-05-07 38.27 38.49 38.27 38.29 0.0M
2025-05-06 38.27 38.27 38.27 38.27 0.0M
2025-05-05 38.73 40.56 38.08 38.14 0.0M
2025-05-02 40.89 40.89 38.55 38.72 0.0M
2025-04-30 38.52 40.00 38.52 39.90 0.0M
2025-04-28 40.16 40.16 37.26 38.52 0.0M
2025-04-25 41.86 42.49 40.21 40.21 0.0M
2025-04-24 43.00 43.30 41.52 42.91 0.0M
2025-04-23 42.50 43.39 41.51 43.33 0.0M
2025-04-22 41.24 42.50 41.20 42.50 0.0M
2025-04-21 40.20 42.44 40.20 42.00 0.0M
2025-04-17 40.01 41.46 39.25 40.99 0.0M
2025-04-16 39.72 41.93 38.90 41.04 0.0M
2025-04-15 40.00 41.96 35.10 39.73 0.0M
2025-04-11 39.02 41.00 39.02 41.00 0.0M
2025-04-09 40.73 41.50 39.23 39.82 0.0M
2025-04-08 40.50 41.50 39.71 40.73 0.0M
2025-04-07 41.20 42.00 38.30 39.48 0.0M
2025-04-04 43.05 43.05 41.24 41.33 0.0M
2025-04-03 44.35 44.35 42.81 43.00 0.0M
2025-04-02 43.48 45.99 42.10 44.13 0.0M
2025-04-01 43.50 43.52 41.55 41.63 0.0M
2025-03-28 42.56 43.00 42.50 42.51 0.0M
2025-03-27 44.51 44.51 43.00 43.43 0.0M
2025-03-26 47.19 47.19 44.50 44.64 0.0M
2025-03-25 44.20 47.25 44.20 46.96 0.0M
2025-03-24 43.00 45.84 43.00 43.84 0.0M
2025-03-21 46.00 46.00 44.50 44.53 0.0M
2025-03-20 44.12 46.00 44.02 46.00 0.0M
2025-03-19 45.00 45.90 44.80 45.90 0.0M
2025-03-18 43.90 45.00 43.60 43.99 0.0M
2025-03-17 45.00 45.00 42.11 42.83 0.0M
2025-03-13 45.29 46.00 43.75 46.00 0.0M
2025-03-12 45.85 46.50 45.26 45.27 0.0M
2025-03-11 45.05 48.00 45.00 45.07 0.0M
2025-03-10 46.01 50.00 46.01 47.71 0.0M
2025-03-07 48.26 49.00 45.51 45.72 0.0M
2025-03-06 49.78 49.78 46.85 47.31 0.0M
2025-03-05 46.00 50.00 44.20 49.77 0.0M
2025-03-04 43.72 45.00 37.33 43.97 0.0M
2025-03-03 42.50 43.78 42.00 43.72 0.0M
2025-02-28 47.50 48.80 40.95 42.04 0.0M
2025-02-27 48.00 50.00 47.50 47.53 0.0M
2025-02-25 48.89 49.80 47.00 47.67 0.0M
2025-02-24 40.30 50.00 40.30 48.36 0.0M
2025-02-21 43.94 44.99 42.02 42.25 0.0M
2025-02-20 46.80 47.70 42.51 43.94 0.0M
2025-02-19 48.50 48.50 42.36 45.90 0.0M
2025-02-18 43.00 49.25 41.57 46.56 0.0M
2025-02-17 42.70 46.75 40.25 43.00 0.0M
2025-02-14 53.97 53.98 45.50 46.17 0.1M
2025-02-13 43.25 45.30 43.25 44.99 0.0M
2025-02-12 43.55 43.55 43.19 43.25 0.0M
2025-02-11 45.81 47.99 42.05 43.19 0.0M
2025-02-10 50.34 50.34 46.09 47.26 0.0M
2025-02-07 48.99 49.85 47.90 49.77 0.0M
2025-02-06 46.64 49.70 46.64 47.04 0.0M
2025-02-05 47.54 48.00 46.60 46.60 0.0M
2025-02-04 49.27 50.90 46.60 47.13 0.0M
2025-02-03 49.99 50.99 48.38 49.25 0.0M
2025-02-01 47.99 48.49 45.20 48.48 0.0M
2025-01-31 46.52 48.50 44.05 47.39 0.0M
2025-01-30 44.37 47.99 43.50 46.52 0.0M
2025-01-29 42.90 44.85 42.80 43.50 0.0M
2025-01-28 41.65 43.89 38.55 41.97 0.0M
2025-01-27 42.85 44.00 40.00 41.65 0.0M
2025-01-24 42.40 42.89 41.60 42.85 0.0M
2025-01-23 41.65 42.40 41.65 42.40 0.0M
2025-01-22 41.25 41.80 41.24 41.65 0.0M
2025-01-21 41.56 41.56 41.00 41.04 0.0M
2025-01-20 41.56 42.34 40.10 42.30 0.0M
2025-01-17 42.06 42.89 40.00 41.50 0.0M
2025-01-16 43.11 43.11 41.71 43.00 0.0M
2025-01-15 42.77 42.77 42.00 42.54 0.0M
2025-01-14 41.90 41.99 41.00 41.77 0.0M
2025-01-13 43.40 43.40 39.98 40.66 0.0M
2025-01-10 43.00 44.00 42.10 43.00 0.0M
2025-01-09 43.07 44.29 42.80 43.40 0.0M
2025-01-08 45.30 45.90 42.20 43.28 0.0M
2025-01-07 45.75 47.00 43.25 44.41 0.0M
2025-01-06 46.80 46.80 44.11 44.82 0.0M
2025-01-03 46.89 46.89 45.10 46.02 0.0M
2025-01-02 45.56 46.88 45.22 46.51 0.0M
2025-01-01 46.00 46.84 44.30 44.87 0.0M