Lahoti Overseas Ltd (LAHT)

LAHT
🏛️ インド →
53.25
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 31.50 34.50 31.50 32.80 0.0M
2022-12-29 32.25 32.25 31.00 31.90 0.0M
2022-12-28 32.70 32.70 31.30 31.45 0.0M
2022-12-27 32.60 32.60 31.30 31.65 0.0M
2022-12-26 32.00 32.85 29.70 31.90 0.0M
2022-12-23 32.25 32.95 29.00 29.45 0.0M
2022-12-22 34.15 34.85 31.15 32.65 0.0M
2022-12-21 35.80 36.50 33.95 34.25 0.0M
2022-12-20 35.00 36.40 34.05 35.25 0.0M
2022-12-19 36.30 36.65 35.10 35.40 0.1M
2022-12-16 33.00 35.95 31.75 34.95 0.1M
2022-12-15 33.60 33.60 32.65 32.85 0.0M
2022-12-14 31.85 33.20 31.80 32.75 0.0M
2022-12-13 31.60 33.65 31.60 32.85 0.0M
2022-12-12 33.70 33.80 32.55 32.60 0.0M
2022-12-09 34.00 34.80 32.90 33.00 0.0M
2022-12-08 33.80 34.60 33.55 33.90 0.0M
2022-12-07 33.00 34.70 33.00 33.40 0.0M
2022-12-06 32.15 33.40 32.15 33.30 0.0M
2022-12-05 32.15 33.50 31.20 32.60 0.1M
2022-12-02 32.75 32.75 30.65 32.15 0.0M
2022-12-01 32.10 32.70 31.55 31.55 0.0M
2022-11-30 30.80 32.90 30.70 31.80 0.0M
2022-11-29 31.30 33.75 30.50 31.90 0.0M
2022-11-28 32.70 33.30 31.55 32.15 0.0M
2022-11-25 31.85 32.85 31.30 32.15 0.0M
2022-11-24 31.20 31.95 30.50 31.85 0.0M
2022-11-23 30.40 30.95 30.15 30.55 0.0M
2022-11-22 31.90 31.90 30.15 30.40 0.0M
2022-11-21 32.40 32.40 29.15 30.45 0.0M
2022-11-18 31.50 31.50 29.40 30.40 0.0M
2022-11-17 30.05 31.70 29.95 30.20 0.0M
2022-11-16 31.95 32.80 30.55 30.95 0.0M
2022-11-15 31.00 33.00 31.00 31.60 0.0M
2022-11-14 31.20 31.20 29.60 29.85 0.0M
2022-11-11 31.45 31.45 30.00 30.55 0.0M
2022-11-10 30.25 30.95 29.40 30.25 0.0M
2022-11-09 30.15 31.70 30.15 30.65 0.0M
2022-11-07 33.00 33.00 30.10 30.60 0.0M
2022-11-04 31.35 31.35 29.55 29.75 0.0M
2022-11-03 30.00 31.35 29.40 30.35 0.0M
2022-11-02 30.15 30.70 29.65 30.05 0.0M
2022-11-01 29.50 30.75 29.50 30.00 0.0M
2022-10-31 29.50 30.65 29.50 30.40 0.0M
2022-10-28 30.75 30.75 29.25 29.45 0.0M
2022-10-27 30.80 31.00 29.65 30.00 0.0M
2022-10-25 31.60 31.60 29.75 30.30 0.0M
2022-10-24 30.45 31.00 29.30 30.75 0.0M
2022-10-21 30.70 30.70 29.15 30.00 0.0M
2022-10-20 30.50 31.50 29.45 29.75 0.0M
2022-10-19 30.35 32.50 29.80 29.90 0.0M
2022-10-18 30.50 31.15 30.10 30.55 0.0M
2022-10-17 32.80 32.80 30.05 30.45 0.0M
2022-10-14 31.65 31.85 30.65 31.00 0.0M
2022-10-13 31.85 31.85 30.10 30.50 0.0M
2022-10-12 32.45 32.45 30.30 31.00 0.0M
2022-10-11 32.50 32.50 26.45 30.95 0.0M
2022-10-10 31.20 32.95 31.20 31.85 0.0M
2022-10-07 31.50 32.65 31.50 32.20 0.0M
2022-10-06 33.60 33.60 31.30 31.75 0.0M
2022-10-04 31.90 33.00 31.70 32.10 0.0M
2022-10-03 32.05 32.50 30.50 31.10 0.0M
2022-09-30 32.90 32.90 31.00 31.20 0.0M
2022-09-29 32.80 32.90 31.20 31.35 0.0M
2022-09-28 31.40 32.85 30.00 31.30 0.0M
2022-09-27 31.20 33.35 31.20 32.45 0.0M
2022-09-26 33.20 33.20 31.20 31.40 0.0M
2022-09-23 32.20 36.00 32.20 33.40 0.1M
2022-09-22 34.95 34.95 33.25 33.75 0.0M
2022-09-21 35.15 36.65 33.60 34.20 0.0M
2022-09-20 38.45 38.45 35.30 35.70 0.0M
2022-09-19 38.15 38.65 36.80 37.30 0.0M
2022-09-16 40.20 40.45 37.50 38.15 0.1M
2022-09-15 36.80 38.75 34.30 38.20 0.1M
2022-09-14 33.85 38.40 32.50 35.80 0.2M
2022-09-13 33.70 34.40 32.40 33.15 0.0M
2022-09-12 33.75 33.75 32.25 33.10 0.0M
2022-09-09 33.90 33.90 32.55 32.90 0.0M
2022-09-08 32.60 33.50 32.60 33.40 0.0M
2022-09-07 33.90 33.90 32.15 32.60 0.0M
2022-09-06 33.90 34.00 32.95 33.05 0.0M
2022-09-05 33.00 34.50 33.00 33.30 0.0M
2022-09-02 34.90 35.50 32.00 33.40 0.0M
2022-09-01 34.80 35.50 33.30 34.75 0.0M
2022-08-30 33.40 34.40 33.20 34.10 0.0M
2022-08-29 33.50 33.50 32.05 32.95 0.0M
2022-08-26 34.00 34.00 32.80 33.05 0.0M
2022-08-25 33.70 35.00 32.85 33.30 0.0M
2022-08-24 32.55 33.40 32.50 33.00 0.0M
2022-08-23 33.60 33.60 32.00 32.60 0.0M
2022-08-22 32.15 33.70 32.15 32.65 0.0M
2022-08-19 33.05 33.65 32.05 32.80 0.0M
2022-08-18 34.90 34.90 33.05 33.25 0.0M
2022-08-17 33.80 34.30 33.05 34.00 0.0M
2022-08-16 33.05 33.70 32.50 32.90 0.0M
2022-08-12 33.95 33.95 31.95 33.70 0.0M
2022-08-11 34.90 34.90 33.00 33.15 0.0M
2022-08-10 35.90 35.90 33.40 33.70 0.0M
2022-08-08 34.55 35.80 34.55 35.25 0.0M
2022-08-05 35.15 36.00 34.50 34.70 0.0M
2022-08-04 36.75 36.95 35.00 35.10 0.0M
2022-08-03 37.45 37.45 35.00 35.80 0.1M
2022-08-02 41.00 42.45 38.70 39.45 0.0M
2022-08-01 38.10 41.00 38.10 40.00 0.0M
2022-07-29 38.55 40.75 38.25 38.80 0.0M
2022-07-28 39.00 41.00 38.15 39.25 0.1M
2022-07-27 38.00 39.00 37.50 38.25 0.0M
2022-07-26 38.50 38.90 37.70 38.00 0.0M
2022-07-25 40.45 40.45 38.00 39.25 0.0M
2022-07-22 38.55 39.65 38.05 38.65 0.0M
2022-07-21 38.80 39.40 38.50 39.00 0.0M
2022-07-20 39.80 39.80 38.75 39.25 0.0M
2022-07-19 39.95 39.95 38.45 38.75 0.0M
2022-07-18 39.15 40.45 38.55 39.00 0.0M
2022-07-15 39.65 39.90 38.35 39.20 0.0M
2022-07-14 40.00 40.00 39.75 40.00 0.0M
2022-07-13 40.25 40.35 39.50 40.00 0.0M
2022-07-12 40.00 40.60 39.50 39.60 0.0M
2022-07-11 40.35 40.35 39.20 39.65 0.0M
2022-07-08 40.85 40.85 40.00 40.65 0.0M
2022-07-07 40.95 40.95 39.55 40.30 0.0M
2022-07-06 40.15 40.15 38.90 39.20 0.0M
2022-07-05 41.45 41.45 39.20 39.35 0.0M
2022-07-04 38.45 41.25 38.45 40.15 0.0M
2022-07-01 41.65 41.65 38.15 38.60 0.0M
2022-06-30 40.10 42.40 38.00 40.20 0.0M
2022-06-29 38.15 39.90 38.15 39.05 0.0M
2022-06-28 39.25 40.95 39.25 39.85 0.0M
2022-06-27 41.95 41.95 39.60 40.30 0.0M
2022-06-24 38.75 40.40 38.00 40.25 0.0M
2022-06-23 40.40 41.00 38.10 38.45 0.0M
2022-06-22 40.00 40.55 38.15 39.00 0.0M
2022-06-21 38.00 41.00 37.10 40.25 0.0M
2022-06-20 42.50 44.00 37.00 38.75 0.0M
2022-06-17 42.75 48.30 40.25 44.35 0.0M
2022-06-16 46.05 46.80 41.85 42.80 0.0M
2022-06-15 47.45 47.45 45.10 45.50 0.0M
2022-06-14 42.80 46.25 42.55 45.85 0.0M
2022-06-13 45.00 45.00 42.80 42.90 0.0M
2022-06-10 44.90 46.85 44.10 45.35 0.0M
2022-06-09 47.00 47.00 45.70 46.20 0.0M
2022-06-08 49.50 49.60 46.90 47.00 0.0M
2022-06-07 50.90 51.00 48.05 48.25 0.1M
2022-06-06 44.35 50.50 42.55 48.10 0.2M
2022-06-03 47.00 48.00 44.20 44.35 0.1M
2022-06-02 44.55 47.35 42.50 45.75 0.1M
2022-06-01 43.95 44.65 42.05 42.15 0.0M
2022-05-31 43.40 44.45 42.00 42.80 0.0M
2022-05-30 42.00 44.80 41.00 43.40 0.0M
2022-05-27 40.80 40.80 37.35 39.20 0.0M
2022-05-26 36.25 38.00 35.80 36.90 0.0M
2022-05-25 40.35 42.60 36.20 36.95 0.0M
2022-05-24 42.80 44.45 40.60 41.10 0.0M
2022-05-23 45.00 46.25 42.15 42.65 0.0M
2022-05-20 40.50 46.00 40.50 44.70 0.1M
2022-05-19 42.00 42.00 40.05 41.05 0.1M
2022-05-18 41.50 44.70 38.20 43.10 0.1M
2022-05-17 40.50 40.90 36.15 40.90 0.0M
2022-05-16 35.95 37.95 35.95 37.95 0.0M
2022-05-13 35.00 39.00 34.65 35.45 0.0M
2022-05-12 37.50 37.50 33.50 34.50 0.0M
2022-05-11 34.30 39.00 33.00 36.80 0.0M
2022-05-10 37.85 40.50 37.80 38.70 0.0M
2022-05-09 41.65 41.65 38.60 38.75 0.0M
2022-05-06 39.10 41.35 38.65 40.65 0.0M
2022-05-05 44.45 44.45 39.55 40.50 0.1M
2022-05-04 45.45 47.00 42.50 43.15 0.1M
2022-05-02 40.95 47.50 39.10 44.80 0.2M
2022-04-29 39.50 41.50 37.50 40.15 0.0M
2022-04-28 40.45 40.45 38.05 38.35 0.0M
2022-04-27 40.80 40.90 38.90 39.00 0.0M
2022-04-26 41.35 42.50 40.10 40.55 0.0M
2022-04-25 41.10 42.75 41.00 41.45 0.0M
2022-04-22 42.00 42.60 39.70 42.05 0.1M
2022-04-21 45.00 45.00 41.00 41.55 0.1M
2022-04-20 40.00 44.35 39.00 43.40 0.2M
2022-04-19 35.45 40.80 35.45 39.25 0.1M
2022-04-18 37.60 37.60 35.00 35.35 0.1M
2022-04-13 35.20 37.90 35.20 35.80 0.0M
2022-04-12 34.65 37.05 34.65 36.30 0.0M
2022-04-11 34.95 38.25 34.90 35.75 0.0M
2022-04-08 37.00 37.00 34.55 34.90 0.0M
2022-04-07 34.65 37.80 34.65 36.30 0.1M
2022-04-06 33.25 35.20 33.25 34.50 0.0M
2022-04-05 32.40 33.30 29.75 32.95 0.0M
2022-04-04 31.25 31.95 30.15 31.80 0.0M
2022-04-01 30.80 30.80 29.35 29.70 0.0M
2022-03-31 31.25 31.25 28.20 29.10 0.0M
2022-03-30 29.45 31.40 29.45 30.65 0.0M
2022-03-29 30.80 30.80 28.65 29.65 0.0M
2022-03-28 30.70 30.70 28.10 30.20 0.0M
2022-03-25 29.90 30.80 29.70 29.95 0.0M
2022-03-24 29.80 30.75 29.00 29.90 0.0M
2022-03-23 30.10 30.95 29.55 30.35 0.0M
2022-03-22 30.80 31.65 29.90 30.40 0.0M
2022-03-21 31.90 32.00 30.60 30.85 0.0M
2022-03-17 33.90 33.90 31.00 31.35 0.0M
2022-03-16 33.40 33.40 31.30 32.00 0.0M
2022-03-15 32.80 32.80 31.70 32.00 0.0M
2022-03-14 32.75 32.80 30.55 31.85 0.0M
2022-03-11 32.00 32.30 30.75 31.80 0.0M
2022-03-10 32.35 32.35 31.35 31.80 0.0M
2022-03-09 30.90 32.00 29.55 31.05 0.0M
2022-03-08 30.90 30.90 29.15 29.60 0.0M
2022-03-07 29.30 30.40 28.50 30.20 0.0M
2022-03-04 30.50 31.40 29.15 30.95 0.0M
2022-03-03 32.95 32.95 30.00 30.30 0.0M
2022-03-02 29.20 32.10 28.95 31.10 0.0M
2022-02-28 31.75 31.75 28.15 29.20 0.0M
2022-02-25 29.75 30.35 29.00 29.55 0.0M
2022-02-24 30.00 30.95 28.10 28.30 0.0M
2022-02-23 30.35 31.90 30.00 31.20 0.0M
2022-02-22 29.65 31.20 29.65 30.20 0.0M
2022-02-21 32.15 34.10 30.90 31.60 0.0M
2022-02-18 35.20 35.20 32.20 32.60 0.0M
2022-02-17 35.40 35.70 34.10 34.75 0.0M
2022-02-16 34.95 35.80 34.10 34.70 0.0M
2022-02-15 33.95 35.20 32.45 34.00 0.0M
2022-02-14 32.10 35.00 31.15 32.75 0.0M
2022-02-11 34.25 35.05 34.10 34.40 0.0M
2022-02-10 34.95 35.00 33.50 34.60 0.0M
2022-02-09 33.15 35.70 33.15 34.15 0.0M
2022-02-08 34.30 35.90 33.10 34.25 0.0M
2022-02-07 35.80 36.40 34.00 34.55 0.0M
2022-02-04 33.45 35.00 33.00 34.15 0.0M
2022-02-03 33.70 33.80 32.40 33.45 0.0M
2022-02-02 33.30 33.30 31.50 32.20 0.0M
2022-02-01 33.95 33.95 32.30 32.55 0.0M
2022-01-31 34.15 34.40 32.25 34.00 0.0M
2022-01-28 32.05 33.50 32.05 32.95 0.0M
2022-01-27 33.00 33.50 32.00 32.25 0.0M
2022-01-25 30.40 32.90 30.40 32.55 0.0M
2022-01-24 34.50 34.50 31.35 31.35 0.0M
2022-01-21 33.50 34.00 32.50 32.95 0.0M
2022-01-20 33.50 34.65 32.50 34.15 0.0M
2022-01-19 32.60 34.40 32.25 33.00 0.0M
2022-01-18 35.00 35.00 33.25 33.85 0.0M
2022-01-17 35.45 36.30 34.05 34.75 0.0M
2022-01-14 36.85 36.85 34.50 35.30 0.1M
2022-01-13 34.00 35.85 33.25 35.85 0.1M
2022-01-12 34.45 35.30 32.00 34.15 0.1M
2022-01-11 34.55 34.60 31.70 33.65 0.1M
2022-01-10 36.00 36.50 33.25 33.30 0.1M
2022-01-07 33.45 35.45 33.20 35.00 0.2M
2022-01-06 31.45 32.95 30.00 32.60 0.2M
2022-01-05 29.80 31.10 29.55 30.85 0.1M
2022-01-04 27.20 29.40 27.20 29.15 0.1M
2022-01-03 28.45 28.50 26.30 27.20 0.1M