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
2023-12-29 38.44 38.44 36.41 36.80 0.0M
2023-12-28 38.18 38.27 36.25 36.33 0.0M
2023-12-27 37.46 37.46 36.18 36.52 0.0M
2023-12-26 38.50 38.50 36.22 37.46 0.0M
2023-12-22 35.01 39.50 35.01 36.99 0.0M
2023-12-21 37.35 37.96 35.11 36.50 0.0M
2023-12-20 39.68 39.68 37.25 37.29 0.0M
2023-12-19 37.01 38.95 37.01 37.37 0.0M
2023-12-18 39.60 39.60 37.15 38.08 0.0M
2023-12-15 37.05 37.95 37.05 37.15 0.0M
2023-12-14 36.72 38.10 36.72 38.09 0.0M
2023-12-13 37.68 38.39 36.12 37.49 0.0M
2023-12-12 38.99 38.99 36.55 37.68 0.0M
2023-12-11 38.99 39.80 37.62 37.62 0.0M
2023-12-08 38.99 39.95 37.02 37.21 0.0M
2023-12-07 38.89 39.89 37.62 37.74 0.0M
2023-12-06 38.32 39.49 37.20 37.82 0.0M
2023-12-05 37.56 40.00 37.56 38.39 0.0M
2023-12-04 39.00 40.00 37.50 39.21 0.0M
2023-12-01 40.00 40.00 38.02 39.00 0.0M
2023-11-30 39.99 40.90 38.01 40.00 0.0M
2023-11-29 38.00 38.69 38.00 38.00 0.0M
2023-11-28 37.00 37.50 37.00 37.50 0.0M
2023-11-24 37.22 38.20 37.22 37.75 0.0M
2023-11-23 38.00 38.40 35.30 37.20 0.0M
2023-11-22 37.50 38.29 37.00 37.50 0.0M
2023-11-21 37.00 37.50 37.00 37.50 0.0M
2023-11-20 38.88 38.88 37.16 37.53 0.0M
2023-11-17 36.65 38.34 36.65 38.30 0.0M
2023-11-16 39.00 39.00 37.01 38.02 0.0M
2023-11-15 37.20 38.00 37.20 37.20 0.0M
2023-11-13 39.85 39.85 37.31 37.70 0.0M
2023-11-12 41.87 41.87 37.20 38.79 0.0M
2023-11-10 39.10 39.10 37.00 37.14 0.0M
2023-11-09 38.45 40.25 38.41 39.10 0.0M
2023-11-08 38.97 38.97 35.91 38.45 0.0M
2023-11-07 38.80 38.80 37.00 38.53 0.0M
2023-11-06 38.00 38.47 36.27 38.00 0.0M
2023-11-03 37.00 38.83 36.01 36.91 0.0M
2023-11-02 34.40 38.38 34.40 37.00 0.0M
2023-11-01 38.00 38.00 36.11 36.11 0.0M
2023-10-31 36.00 37.00 36.00 37.00 0.0M
2023-10-30 40.25 40.25 35.12 37.00 0.0M
2023-10-27 37.98 39.50 36.10 38.97 0.0M
2023-10-26 36.55 37.18 36.30 37.08 0.0M
2023-10-25 38.20 38.39 34.05 34.82 0.0M
2023-10-23 37.98 37.98 36.27 36.35 0.0M
2023-10-20 36.33 38.79 36.33 38.76 0.0M
2023-10-19 36.16 39.45 35.01 37.94 0.0M
2023-10-18 37.92 38.50 35.00 36.16 0.0M
2023-10-17 37.97 38.73 36.61 37.00 0.0M
2023-10-16 39.80 39.80 36.02 36.66 0.0M
2023-10-13 37.00 37.00 35.95 36.58 0.0M
2023-10-12 40.99 40.99 34.70 35.74 0.0M
2023-10-11 38.90 38.90 36.95 38.60 0.0M
2023-10-10 42.45 42.70 37.01 38.14 0.0M
2023-10-09 38.77 38.77 37.00 37.00 0.0M
2023-10-06 39.78 39.78 38.01 38.01 0.0M
2023-10-05 36.72 39.00 36.72 39.00 0.0M
2023-10-04 41.98 41.98 38.00 38.00 0.0M
2023-10-03 36.00 38.98 36.00 37.67 0.0M
2023-09-29 37.01 37.02 36.93 36.94 0.0M
2023-09-28 38.94 38.94 36.92 37.41 0.0M
2023-09-27 39.60 39.60 35.86 36.92 0.0M
2023-09-26 38.99 38.99 37.08 37.16 0.0M
2023-09-25 37.12 38.90 37.12 38.74 0.0M
2023-09-22 36.26 37.89 36.26 37.88 0.0M
2023-09-21 37.30 37.99 36.95 37.94 0.0M
2023-09-20 38.99 38.99 36.98 37.11 0.0M
2023-09-18 39.10 39.88 36.01 37.69 0.0M
2023-09-15 39.95 39.95 37.10 38.88 0.0M
2023-09-14 38.30 38.30 37.02 37.05 0.0M
2023-09-13 38.96 38.96 37.10 37.32 0.0M
2023-09-12 37.03 38.98 36.12 36.81 0.0M
2023-09-11 38.76 40.00 37.38 38.03 0.0M
2023-09-08 37.50 39.00 37.06 38.00 0.0M
2023-09-07 38.64 38.79 36.45 37.63 0.0M
2023-09-06 37.90 37.90 34.00 37.55 0.0M
2023-09-05 33.81 36.49 33.81 36.39 0.0M
2023-09-04 34.50 35.45 33.80 33.83 0.0M
2023-09-01 35.00 35.26 34.35 34.50 0.0M
2023-08-31 35.44 35.44 34.97 34.98 0.0M
2023-08-30 34.50 35.00 34.01 34.99 0.0M
2023-08-29 33.80 35.50 33.80 34.50 0.0M
2023-08-28 37.29 37.29 34.51 35.33 0.0M
2023-08-25 37.06 37.06 34.21 34.55 0.0M
2023-08-24 34.53 36.37 34.53 36.33 0.0M
2023-08-23 36.80 36.80 34.70 36.00 0.0M
2023-08-22 35.99 35.99 34.75 35.68 0.0M
2023-08-21 34.62 36.55 34.01 34.71 0.0M
2023-08-18 35.10 35.80 35.10 35.80 0.0M
2023-08-17 34.99 39.00 34.01 35.86 0.0M
2023-08-16 33.85 34.94 33.83 33.88 0.0M
2023-08-14 35.30 35.80 33.70 35.00 0.0M
2023-08-11 36.70 36.70 31.99 34.68 0.0M
2023-08-10 35.79 35.79 34.26 35.70 0.0M
2023-08-09 35.09 35.09 33.72 34.68 0.0M
2023-08-08 35.69 35.69 34.23 34.23 0.0M
2023-08-07 35.57 35.89 34.12 35.21 0.0M
2023-08-04 34.59 35.88 34.00 35.57 0.0M
2023-08-03 33.30 36.88 33.26 34.59 0.0M
2023-08-02 37.53 37.53 34.50 34.73 0.0M
2023-08-01 37.60 37.60 35.20 35.31 0.0M
2023-07-31 35.75 36.00 35.31 35.51 0.0M
2023-07-28 37.45 37.45 35.60 35.75 0.0M
2023-07-27 36.90 37.95 35.42 37.45 0.0M
2023-07-26 36.55 36.55 35.31 35.42 0.0M
2023-07-25 35.23 37.79 35.23 35.83 0.0M
2023-07-24 35.55 38.40 34.85 37.55 0.0M
2023-07-21 37.88 37.88 35.55 35.57 0.0M
2023-07-20 35.71 36.78 35.51 35.60 0.0M
2023-07-19 38.94 38.94 33.51 36.85 0.0M
2023-07-18 35.11 36.99 35.11 36.10 0.0M
2023-07-17 37.60 37.60 35.02 35.80 0.0M
2023-07-14 36.29 39.00 36.10 36.62 0.0M
2023-07-13 37.35 37.35 35.11 35.80 0.0M
2023-07-12 36.00 36.50 35.00 35.06 0.0M
2023-07-11 35.30 38.00 35.30 37.00 0.0M
2023-07-10 39.88 39.88 34.85 35.19 0.0M
2023-07-07 36.17 38.47 36.17 36.51 0.0M
2023-07-06 36.10 38.75 36.10 38.15 0.0M
2023-07-05 36.85 38.85 36.05 36.10 0.0M
2023-07-04 39.40 39.40 37.00 37.11 0.0M
2023-07-03 38.40 39.99 36.43 38.17 0.0M
2023-06-30 37.02 40.00 37.02 37.65 0.0M
2023-06-28 35.55 39.74 35.55 39.59 0.0M
2023-06-27 37.70 38.00 35.00 36.28 0.0M
2023-06-26 35.25 35.25 34.11 34.43 0.0M
2023-06-23 35.00 36.50 35.00 36.50 0.0M
2023-06-22 38.00 38.00 34.22 35.18 0.0M
2023-06-21 35.50 35.50 33.91 34.43 0.0M
2023-06-20 34.81 36.20 34.10 34.55 0.0M
2023-06-19 34.40 36.79 33.40 34.81 0.0M
2023-06-16 33.75 35.39 33.60 34.19 0.0M
2023-06-15 39.99 39.99 33.73 35.09 0.0M
2023-06-14 34.05 35.44 34.05 35.23 0.0M
2023-06-13 33.70 35.60 33.70 34.50 0.0M
2023-06-12 34.89 35.25 33.18 34.99 0.0M
2023-06-09 38.00 38.00 34.02 34.89 0.0M
2023-06-08 39.85 39.85 33.00 34.08 0.0M
2023-06-07 34.14 34.97 33.05 33.65 0.0M
2023-06-06 34.19 35.50 33.00 34.14 0.0M
2023-06-05 36.30 36.30 34.01 34.19 0.0M
2023-06-02 36.00 36.00 35.68 35.70 0.0M
2023-06-01 35.50 35.50 35.50 35.50 0.0M
2023-05-31 35.00 35.00 34.80 35.00 0.0M
2023-05-30 34.80 36.49 34.50 34.60 0.0M
2023-05-29 34.50 36.87 34.50 34.54 0.0M
2023-05-26 37.65 37.65 34.41 36.88 0.0M
2023-05-25 36.00 37.79 33.87 34.65 0.0M
2023-05-24 36.06 37.99 36.06 36.35 0.0M
2023-05-23 35.45 36.80 35.45 36.80 0.0M
2023-05-22 36.40 36.40 35.50 35.50 0.0M
2023-05-19 36.94 36.94 34.75 34.81 0.0M
2023-05-18 40.50 40.50 35.46 36.04 0.0M
2023-05-17 36.59 36.59 35.56 36.12 0.0M
2023-05-15 36.00 37.82 35.51 35.54 0.0M
2023-05-12 36.00 37.14 36.00 36.66 0.0M
2023-05-11 40.99 40.99 36.20 36.91 0.0M
2023-05-10 34.75 37.00 34.75 36.94 0.0M
2023-05-09 35.00 35.00 34.65 34.85 0.0M
2023-05-08 33.80 35.24 33.35 34.98 0.0M
2023-05-05 34.70 35.50 34.00 35.39 0.0M
2023-05-04 35.64 35.64 35.00 35.00 0.0M
2023-05-03 35.98 35.98 34.71 35.71 0.0M
2023-05-02 36.48 36.48 35.25 35.25 0.0M
2023-04-28 35.07 35.25 34.40 35.25 0.0M
2023-04-27 36.60 36.60 34.10 34.22 0.0M
2023-04-26 35.00 35.88 35.00 35.85 0.0M
2023-04-25 34.15 35.87 34.15 35.00 0.0M
2023-04-24 35.39 35.95 34.90 35.89 0.0M
2023-04-21 35.50 35.50 35.39 35.39 0.0M
2023-04-20 37.97 37.97 34.63 34.75 0.0M
2023-04-19 33.80 37.99 33.80 34.63 0.0M
2023-04-18 34.20 36.63 34.20 36.19 0.0M
2023-04-17 36.00 36.97 34.50 36.66 0.0M
2023-04-13 36.48 36.48 33.51 34.00 0.0M
2023-04-12 36.85 36.85 34.25 34.41 0.0M
2023-04-11 33.02 37.50 33.02 36.88 0.0M
2023-04-10 35.00 35.00 34.05 35.00 0.0M
2023-04-06 34.00 34.28 34.00 34.00 0.0M
2023-04-05 34.70 34.70 32.83 34.28 0.0M
2023-04-03 34.68 34.68 33.84 33.92 0.0M
2023-03-31 32.50 32.60 31.26 32.50 0.0M
2023-03-29 32.20 32.80 32.00 32.05 0.0M
2023-03-28 33.05 34.00 32.20 32.75 0.0M
2023-03-27 33.65 35.64 33.11 33.38 0.0M
2023-03-24 34.26 34.31 34.26 34.26 0.0M
2023-03-23 36.00 36.35 34.50 36.29 0.0M
2023-03-22 36.44 36.44 33.50 34.75 0.0M
2023-03-21 34.05 36.75 33.66 35.62 0.0M
2023-03-20 36.80 36.80 34.50 36.00 0.0M
2023-03-17 36.97 36.97 34.50 36.88 0.0M
2023-03-16 34.39 37.38 34.30 36.29 0.0M
2023-03-15 36.40 36.40 36.30 36.30 0.0M
2023-03-14 36.40 36.40 36.40 36.40 0.0M
2023-03-13 34.16 37.00 34.16 36.45 0.0M
2023-03-10 37.40 37.43 35.06 35.30 0.0M
2023-03-09 34.05 37.74 34.05 35.35 0.0M
2023-03-08 37.74 37.74 34.81 36.38 0.0M
2023-03-06 35.21 38.67 35.10 35.34 0.0M
2023-03-03 39.80 39.80 37.03 37.24 0.0M
2023-03-02 35.00 38.34 35.00 37.18 0.0M
2023-03-01 38.75 38.75 34.50 34.59 0.0M
2023-02-28 36.70 36.70 35.80 35.80 0.0M
2023-02-27 34.40 35.60 34.40 35.60 0.0M
2023-02-24 36.80 36.80 36.00 36.00 0.0M
2023-02-23 36.50 36.50 34.60 36.00 0.0M
2023-02-22 34.00 35.95 34.00 35.95 0.0M
2023-02-21 33.10 36.50 33.10 35.50 0.0M
2023-02-20 35.15 35.15 33.25 34.90 0.0M
2023-02-17 35.80 35.90 34.50 35.15 0.0M
2023-02-16 35.90 37.25 33.50 33.50 0.0M
2023-02-15 38.00 39.85 35.00 35.95 0.0M
2023-02-14 40.20 41.40 37.75 39.90 0.0M
2023-02-13 42.85 42.85 39.30 39.40 0.0M
2023-02-10 39.40 39.40 37.55 39.15 0.0M
2023-02-09 37.35 39.90 37.20 38.00 0.0M
2023-02-08 40.00 40.00 37.85 38.00 0.0M
2023-02-07 39.00 39.00 37.25 37.75 0.0M
2023-02-06 39.90 41.10 38.40 39.00 0.0M
2023-02-03 38.40 39.40 38.40 39.10 0.0M
2023-02-02 40.00 40.00 37.55 38.40 0.0M
2023-02-01 40.95 41.20 40.95 41.20 0.0M
2023-01-31 38.90 41.00 38.90 40.95 0.0M
2023-01-30 37.50 40.00 37.50 38.90 0.0M
2023-01-27 40.00 40.00 38.60 40.00 0.0M
2023-01-25 39.25 40.30 39.25 40.30 0.0M
2023-01-24 38.60 40.60 38.55 39.00 0.0M
2023-01-23 40.95 40.95 39.60 39.70 0.0M
2023-01-20 39.25 40.00 39.00 39.80 0.0M
2023-01-19 40.40 40.45 39.20 40.00 0.0M
2023-01-18 40.60 40.60 39.30 40.00 0.0M
2023-01-17 40.65 40.65 39.05 39.55 0.0M
2023-01-16 41.00 41.00 40.00 40.50 0.0M
2023-01-13 41.30 43.50 39.00 39.15 0.0M
2023-01-12 41.30 41.40 41.30 41.30 0.0M
2023-01-11 42.50 43.75 41.20 42.10 0.0M
2023-01-10 40.60 41.50 40.60 41.50 0.0M
2023-01-09 38.75 42.90 38.75 42.70 0.0M
2023-01-06 40.50 43.95 40.50 41.50 0.0M
2023-01-05 40.50 42.00 40.50 40.65 0.0M
2023-01-04 42.00 43.35 41.05 41.25 0.0M
2023-01-03 42.15 43.00 41.60 41.85 0.0M
2023-01-02 43.00 43.00 41.20 43.00 0.0M