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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 44.95 44.95 43.00 43.00 0.0M
2022-12-29 41.50 44.00 41.50 43.65 0.0M
2022-12-28 45.90 45.90 41.25 42.45 0.0M
2022-12-27 43.90 45.00 41.00 44.35 0.0M
2022-12-26 40.10 42.00 40.10 41.50 0.0M
2022-12-23 39.60 42.50 39.60 40.25 0.0M
2022-12-22 42.90 42.90 40.80 42.30 0.0M
2022-12-21 40.80 43.00 40.80 42.65 0.0M
2022-12-20 43.00 43.00 41.55 41.75 0.0M
2022-12-19 42.50 43.70 42.00 43.60 0.0M
2022-12-16 40.25 43.00 40.25 42.50 0.0M
2022-12-15 42.55 44.25 41.30 41.35 0.0M
2022-12-14 42.00 42.00 41.25 41.30 0.0M
2022-12-13 43.00 43.00 42.00 42.00 0.0M
2022-12-12 40.55 42.95 40.55 41.35 0.0M
2022-12-09 41.00 43.00 40.90 43.00 0.0M
2022-12-08 42.50 44.50 35.65 42.70 0.0M
2022-12-07 43.80 44.75 42.70 43.10 0.0M
2022-12-06 43.20 45.95 43.20 43.80 0.0M
2022-12-05 42.40 47.00 42.40 45.80 0.0M
2022-12-02 42.65 43.95 42.65 42.70 0.0M
2022-12-01 44.00 44.95 42.40 42.90 0.0M
2022-11-30 43.35 46.85 43.35 43.55 0.0M
2022-11-29 47.35 47.35 43.30 43.55 0.0M
2022-11-28 44.75 47.95 42.55 44.15 0.0M
2022-11-25 41.00 44.75 40.15 43.25 0.0M
2022-11-24 39.60 40.60 39.40 40.55 0.0M
2022-11-23 40.00 41.40 39.30 41.30 0.0M
2022-11-22 38.05 41.95 38.05 41.15 0.0M
2022-11-21 40.00 41.00 40.00 40.10 0.0M
2022-11-18 39.00 41.40 39.00 41.10 0.0M
2022-11-17 38.80 41.70 38.80 39.90 0.0M
2022-11-16 42.40 42.40 39.65 39.80 0.0M
2022-11-15 42.00 45.00 40.75 41.05 0.0M
2022-11-14 43.60 43.60 42.20 43.35 0.0M
2022-11-11 46.00 46.00 43.60 43.60 0.0M
2022-11-10 44.10 48.95 41.55 45.05 0.0M
2022-11-09 41.25 45.95 40.10 45.00 0.0M
2022-11-07 40.90 43.85 39.25 41.25 0.0M
2022-11-04 44.85 44.85 38.50 39.15 0.0M
2022-11-03 42.60 42.60 39.75 39.80 0.0M
2022-11-02 42.70 43.00 39.90 39.90 0.0M
2022-11-01 42.00 43.00 39.25 41.00 0.0M
2022-10-31 39.00 39.00 38.55 38.70 0.0M
2022-10-28 40.95 40.95 38.50 39.05 0.0M
2022-10-27 40.80 41.00 39.00 40.20 0.0M
2022-10-25 40.45 40.45 38.85 39.00 0.0M
2022-10-24 40.00 40.90 39.00 39.25 0.0M
2022-10-21 42.80 42.80 39.70 40.95 0.0M
2022-10-20 41.75 41.75 39.50 40.00 0.0M
2022-10-19 38.80 41.90 38.75 40.95 0.0M
2022-10-18 39.10 42.90 39.00 40.35 0.0M
2022-10-17 45.40 45.40 41.25 41.35 0.0M
2022-10-14 47.90 47.90 44.50 45.40 0.0M
2022-10-13 47.95 48.00 44.75 45.25 0.0M
2022-10-12 45.00 47.90 44.00 46.45 0.0M
2022-10-11 45.00 45.40 43.75 44.10 0.0M
2022-10-10 46.25 46.25 43.50 43.90 0.0M
2022-10-07 44.95 48.35 43.10 46.25 0.0M
2022-10-06 41.50 46.00 41.50 43.20 0.0M
2022-10-04 42.00 43.95 41.05 42.35 0.0M
2022-10-03 41.95 45.40 40.55 41.60 0.0M
2022-09-30 42.00 43.00 40.25 40.90 0.0M
2022-09-29 39.90 42.45 39.35 41.30 0.0M
2022-09-28 40.35 40.80 38.85 40.70 0.0M
2022-09-27 41.00 41.70 39.05 39.55 0.0M
2022-09-26 40.70 40.70 38.00 39.85 0.0M
2022-09-23 39.45 40.90 38.70 39.95 0.0M
2022-09-22 38.00 39.90 37.25 38.55 0.0M
2022-09-21 41.00 41.55 37.60 39.80 0.0M
2022-09-20 40.20 42.85 37.10 39.45 0.0M
2022-09-19 39.05 39.05 38.45 38.45 0.0M
2022-09-16 38.65 39.65 38.35 39.00 0.0M
2022-09-15 39.55 39.75 38.00 38.60 0.0M
2022-09-14 40.90 41.00 39.55 41.00 0.0M
2022-09-13 39.80 41.75 39.40 40.20 0.0M
2022-09-12 40.50 40.50 33.35 39.85 0.0M
2022-09-09 41.25 42.40 40.35 40.55 0.0M
2022-09-08 42.45 42.45 41.00 41.30 0.0M
2022-09-07 42.15 43.80 41.05 41.30 0.0M
2022-09-06 42.75 42.75 42.15 42.15 0.0M
2022-09-05 45.50 45.50 41.10 42.75 0.0M
2022-09-02 44.00 45.85 42.00 42.20 0.0M
2022-09-01 41.05 43.60 40.55 41.95 0.0M
2022-08-30 47.75 47.75 42.15 42.45 0.0M
2022-08-29 39.90 48.00 39.90 43.80 0.0M
2022-08-26 41.75 42.75 40.15 40.70 0.0M
2022-08-25 41.65 42.15 40.40 41.50 0.0M
2022-08-24 39.80 42.00 38.80 40.30 0.0M
2022-08-23 39.00 40.90 37.50 39.00 0.0M
2022-08-22 37.80 41.45 37.00 38.50 0.0M
2022-08-19 40.10 41.00 38.30 39.30 0.0M
2022-08-18 41.20 41.20 38.05 38.90 0.0M
2022-08-17 41.80 41.80 37.35 39.25 0.0M
2022-08-16 40.95 40.95 37.05 39.00 0.0M
2022-08-12 38.85 39.95 37.60 39.10 0.0M
2022-08-11 41.50 41.50 37.60 38.65 0.0M
2022-08-10 42.35 42.35 38.35 39.55 0.0M
2022-08-08 41.35 41.75 39.75 41.50 0.0M
2022-08-05 40.05 40.95 39.90 40.50 0.0M
2022-08-04 40.00 42.00 38.20 41.60 0.0M
2022-08-03 37.00 39.00 36.60 38.70 0.0M
2022-08-02 36.30 36.45 35.90 36.15 0.0M
2022-08-01 36.30 36.40 35.00 35.00 0.0M
2022-07-29 36.70 36.70 34.40 35.45 0.0M
2022-07-28 36.50 36.50 34.15 35.20 0.0M
2022-07-27 35.15 36.50 34.65 36.50 0.0M
2022-07-26 35.15 36.90 34.50 35.15 0.0M
2022-07-25 37.65 37.65 34.45 36.95 0.0M
2022-07-22 34.70 37.15 34.70 36.90 0.0M
2022-07-21 37.45 37.45 34.60 36.20 0.0M
2022-07-20 38.10 38.10 34.90 36.00 0.0M
2022-07-19 35.90 37.70 34.65 37.20 0.0M
2022-07-18 37.80 37.80 36.00 36.20 0.0M
2022-07-15 37.90 37.90 35.20 36.15 0.0M
2022-07-14 35.70 37.45 34.20 36.50 0.0M
2022-07-13 35.55 36.55 34.15 34.65 0.0M
2022-07-12 34.00 36.60 34.00 36.45 0.0M
2022-07-11 34.15 36.45 34.15 35.50 0.0M
2022-07-08 36.55 36.55 35.10 35.20 0.0M
2022-07-07 34.15 36.40 34.15 35.25 0.0M
2022-07-06 35.90 36.80 33.10 36.00 0.0M
2022-07-05 37.35 37.35 33.75 36.15 0.0M
2022-07-04 38.40 38.40 33.35 35.05 0.0M
2022-07-01 38.50 38.50 37.00 37.35 0.0M
2022-06-30 33.10 37.90 33.10 34.15 0.0M
2022-06-29 36.15 37.90 36.00 36.00 0.0M
2022-06-28 34.75 39.70 34.75 36.15 0.0M
2022-06-27 39.00 39.00 34.65 34.80 0.0M
2022-06-24 36.95 38.50 36.85 37.30 0.0M
2022-06-23 36.10 36.10 30.20 35.80 0.0M
2022-06-22 35.95 35.95 33.00 35.35 0.0M
2022-06-21 37.85 37.85 30.70 32.70 0.0M
2022-06-20 31.65 34.60 31.15 33.75 0.0M
2022-06-17 37.35 37.35 30.20 31.65 0.0M
2022-06-16 35.60 35.60 31.30 32.00 0.0M
2022-06-15 39.75 39.75 31.55 35.60 0.0M
2022-06-14 34.25 37.00 33.00 36.95 0.0M
2022-06-13 33.20 34.50 31.10 34.40 0.0M
2022-06-10 36.70 36.70 33.00 34.25 0.0M
2022-06-09 36.70 36.90 35.20 36.90 0.0M
2022-06-08 37.50 37.50 35.00 36.75 0.0M
2022-06-07 36.00 36.90 34.30 36.90 0.0M
2022-06-06 37.05 37.05 35.30 36.35 0.0M
2022-06-03 37.10 37.10 36.95 36.95 0.0M
2022-06-02 37.80 37.80 36.20 36.20 0.0M
2022-06-01 37.45 37.45 35.30 36.40 0.0M
2022-05-31 39.80 39.80 35.80 36.15 0.0M
2022-05-30 39.50 39.50 39.40 39.50 0.0M
2022-05-27 38.00 38.70 36.50 38.70 0.0M
2022-05-26 36.55 39.00 36.00 38.40 0.0M
2022-05-25 38.80 38.80 37.25 37.65 0.0M
2022-05-24 38.00 38.40 37.40 37.90 0.0M
2022-05-23 38.35 38.60 37.20 37.30 0.0M
2022-05-20 38.80 39.00 37.00 38.35 0.0M
2022-05-19 39.80 39.80 37.25 38.15 0.0M
2022-05-18 39.90 40.35 37.25 37.45 0.0M
2022-05-17 38.90 38.90 36.70 38.80 0.0M
2022-05-16 36.50 38.80 35.20 38.30 0.0M
2022-05-13 39.15 39.15 33.10 38.05 0.0M
2022-05-12 37.65 37.65 34.80 36.00 0.0M
2022-05-11 39.10 39.10 36.10 37.10 0.0M
2022-05-10 36.00 39.00 35.10 38.55 0.0M
2022-05-09 36.05 40.80 35.60 36.20 0.0M
2022-05-06 40.70 42.95 38.35 39.55 0.0M
2022-05-05 42.05 44.40 42.05 42.60 0.0M
2022-05-04 47.30 47.30 42.65 43.40 0.0M
2022-05-02 43.95 45.00 41.55 45.00 0.0M
2022-04-29 43.70 45.75 41.40 43.00 0.0M
2022-04-28 44.85 44.85 43.10 43.70 0.0M
2022-04-27 45.80 45.90 40.75 43.20 0.0M
2022-04-26 47.35 47.35 43.80 44.55 0.0M
2022-04-25 44.25 46.90 44.20 44.35 0.0M
2022-04-22 43.85 48.10 43.85 47.95 0.0M
2022-04-21 48.50 53.00 43.80 46.70 0.0M
2022-04-20 48.00 49.50 45.65 48.25 0.0M
2022-04-19 43.80 49.90 43.80 47.15 0.0M
2022-04-18 46.95 46.95 43.30 46.05 0.0M
2022-04-13 49.85 49.85 45.20 46.15 0.0M
2022-04-12 45.15 48.90 45.05 46.25 0.0M
2022-04-11 46.95 51.40 45.30 45.75 0.0M
2022-04-08 47.00 47.50 43.15 46.95 0.0M
2022-04-07 40.10 45.50 40.10 44.90 0.0M
2022-04-06 42.30 42.65 40.20 42.50 0.0M
2022-04-05 42.30 42.95 40.35 42.30 0.0M
2022-04-04 38.00 41.40 37.95 41.40 0.0M
2022-04-01 39.35 39.45 37.25 39.45 0.0M
2022-03-31 40.10 40.10 36.30 37.60 0.0M
2022-03-30 39.45 39.75 38.00 38.20 0.0M
2022-03-29 39.30 39.30 37.75 37.90 0.0M
2022-03-28 41.10 41.10 39.30 39.70 0.0M
2022-03-25 39.70 41.60 39.65 41.10 0.0M
2022-03-24 41.50 41.50 38.95 39.65 0.0M
2022-03-23 39.70 41.50 38.55 41.00 0.0M
2022-03-22 39.85 42.50 39.80 40.25 0.0M
2022-03-21 39.10 43.15 39.10 40.90 0.0M
2022-03-17 40.10 42.15 38.25 41.10 0.0M
2022-03-16 42.00 42.00 40.00 40.20 0.0M
2022-03-15 39.25 43.00 39.25 42.10 0.0M
2022-03-14 41.60 41.65 37.75 41.25 0.0M
2022-03-11 40.00 40.00 37.55 39.70 0.0M
2022-03-10 40.45 40.45 38.60 39.00 0.0M
2022-03-09 37.15 38.95 37.15 38.60 0.0M
2022-03-08 37.30 39.00 36.50 37.10 0.0M
2022-03-07 37.00 38.90 37.00 37.30 0.0M
2022-03-04 37.10 40.60 37.10 37.80 0.0M
2022-03-03 40.90 41.00 38.05 38.75 0.0M
2022-03-02 36.55 40.20 36.55 39.05 0.0M
2022-02-28 42.10 42.10 38.25 38.30 0.0M
2022-02-25 40.30 40.30 38.55 40.20 0.0M
2022-02-24 38.50 42.20 38.40 38.40 0.0M
2022-02-23 38.30 40.50 38.30 40.40 0.0M
2022-02-22 38.30 39.00 38.30 38.65 0.0M
2022-02-21 40.00 43.85 39.90 40.30 0.0M
2022-02-18 43.20 43.20 41.25 42.00 0.0M
2022-02-17 46.05 46.05 43.00 43.40 0.0M
2022-02-16 45.95 46.80 44.00 44.30 0.0M
2022-02-15 47.50 47.50 45.15 45.20 0.0M
2022-02-14 44.65 49.25 44.65 47.50 0.0M
2022-02-11 46.40 46.95 43.60 46.95 0.0M
2022-02-10 46.85 46.85 43.80 44.75 0.0M
2022-02-09 45.95 45.95 43.70 45.50 0.0M
2022-02-08 47.00 47.00 42.60 45.80 0.0M
2022-02-07 48.45 48.45 44.70 44.80 0.0M
2022-02-04 47.45 47.45 46.00 47.05 0.0M
2022-02-03 47.95 47.95 44.95 46.20 0.0M
2022-02-02 44.05 47.95 44.05 46.30 0.0M
2022-02-01 44.75 47.30 43.40 45.90 0.0M
2022-01-31 47.05 47.05 44.75 45.10 0.0M
2022-01-28 44.40 47.30 44.40 47.10 0.0M
2022-01-27 45.15 48.95 44.40 45.05 0.0M
2022-01-25 47.80 47.80 44.00 46.70 0.0M
2022-01-24 47.15 48.90 45.65 45.65 0.0M
2022-01-21 49.95 49.95 46.55 48.05 0.0M
2022-01-20 48.00 51.65 47.75 48.25 0.0M
2022-01-19 53.20 53.20 48.30 50.25 0.0M
2022-01-18 54.40 54.40 50.00 50.75 0.0M
2022-01-17 49.50 53.00 49.30 51.90 0.0M
2022-01-14 54.20 54.20 50.50 51.05 0.0M
2022-01-13 52.00 53.45 50.00 51.70 0.0M
2022-01-12 57.00 57.00 52.50 52.50 0.0M
2022-01-11 56.95 56.95 54.10 55.30 0.0M
2022-01-10 58.15 58.15 54.40 54.65 0.0M
2022-01-07 58.00 60.00 52.40 55.90 0.0M
2022-01-06 57.05 58.50 55.00 58.20 0.0M
2022-01-05 62.50 62.50 53.65 55.95 0.0M
2022-01-04 57.50 62.80 55.40 59.60 0.1M
2022-01-03 63.80 65.80 55.45 57.40 0.1M