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
2023-12-29 54.89 55.00 53.16 54.40 0.1M
2023-12-28 53.40 54.85 51.36 54.17 0.1M
2023-12-27 55.80 55.80 52.35 53.15 0.0M
2023-12-26 53.56 55.00 53.25 54.57 0.0M
2023-12-22 55.00 55.00 51.50 53.50 0.1M
2023-12-21 54.50 55.00 50.68 52.90 0.1M
2023-12-20 56.00 56.00 52.52 52.99 0.1M
2023-12-19 56.29 56.29 54.35 55.28 0.2M
2023-12-18 53.50 54.80 51.39 53.71 0.2M
2023-12-15 53.00 54.55 51.25 52.39 0.2M
2023-12-14 51.00 54.00 49.99 53.28 0.2M
2023-12-13 50.90 50.90 48.26 50.19 0.1M
2023-12-12 50.00 51.80 48.60 49.09 0.1M
2023-12-11 49.00 51.00 47.58 50.00 0.1M
2023-12-08 50.20 51.70 46.11 47.72 0.1M
2023-12-07 48.70 51.00 47.01 49.55 0.2M
2023-12-06 46.80 48.89 45.88 48.14 0.2M
2023-12-05 47.45 47.70 45.50 45.92 0.1M
2023-12-04 45.40 48.25 43.90 47.14 0.2M
2023-12-01 40.70 44.50 40.25 44.19 0.1M
2023-11-30 42.00 42.50 39.50 40.22 0.1M
2023-11-29 42.27 42.80 40.41 41.32 0.0M
2023-11-28 44.80 44.80 41.60 41.80 0.0M
2023-11-24 44.45 44.45 42.78 42.80 0.0M
2023-11-23 45.50 45.50 42.70 43.07 0.0M
2023-11-22 44.75 44.75 42.61 43.17 0.0M
2023-11-21 45.30 45.30 43.40 43.66 0.0M
2023-11-20 43.61 45.35 43.40 43.80 0.1M
2023-11-17 45.40 45.40 44.15 44.28 0.0M
2023-11-16 45.20 45.50 43.25 44.96 0.1M
2023-11-15 44.21 45.95 44.15 44.56 0.1M
2023-11-13 46.00 46.35 44.56 44.85 0.0M
2023-11-12 46.60 46.60 43.13 45.50 0.0M
2023-11-10 46.40 46.40 44.00 44.43 0.0M
2023-11-09 45.40 45.40 43.27 43.58 0.0M
2023-11-08 44.50 45.50 43.52 43.90 0.0M
2023-11-07 43.50 44.49 43.50 43.85 0.1M
2023-11-06 42.50 43.89 42.05 43.57 0.0M
2023-11-03 43.49 43.50 41.32 42.03 0.0M
2023-11-02 42.80 44.50 42.00 42.21 0.0M
2023-11-01 41.38 45.50 39.72 42.80 0.2M
2023-10-31 41.38 41.38 39.10 39.84 0.0M
2023-10-30 41.10 41.48 39.60 40.76 0.0M
2023-10-27 40.00 41.80 40.00 40.23 0.0M
2023-10-26 40.98 40.98 38.11 39.29 0.1M
2023-10-25 41.83 43.00 38.05 39.80 0.1M
2023-10-23 45.00 45.90 39.01 40.33 0.1M
2023-10-20 45.88 46.60 43.55 44.79 0.1M
2023-10-19 43.28 45.90 42.56 45.60 0.2M
2023-10-18 43.30 44.40 42.25 42.69 0.1M
2023-10-17 42.41 44.90 42.00 42.88 0.4M
2023-10-16 42.00 42.99 40.25 41.86 0.1M
2023-10-13 42.98 44.00 41.50 42.04 0.1M
2023-10-12 42.60 44.50 42.21 42.34 0.2M
2023-10-11 40.30 43.29 40.00 41.82 0.3M
2023-10-10 42.45 42.45 38.50 39.36 0.0M
2023-10-09 41.32 43.99 40.00 40.87 0.1M
2023-10-06 42.00 42.50 40.05 41.31 0.1M
2023-10-05 38.50 41.58 38.50 40.72 0.2M
2023-10-04 39.59 41.00 38.25 38.72 0.2M
2023-10-03 38.79 40.80 38.00 39.13 0.1M
2023-09-29 37.74 39.99 36.50 38.10 0.2M
2023-09-28 38.70 38.70 36.66 37.30 0.0M
2023-09-27 36.40 39.43 35.00 37.26 0.4M
2023-09-26 34.73 35.89 33.25 34.79 0.2M
2023-09-25 31.00 36.52 29.90 34.27 0.3M
2023-09-22 31.43 31.43 29.70 30.44 0.0M
2023-09-21 31.90 31.90 30.44 30.67 0.0M
2023-09-20 32.64 32.64 31.00 31.09 0.0M
2023-09-18 31.55 32.45 30.61 32.01 0.0M
2023-09-15 31.90 31.90 30.52 30.93 0.0M
2023-09-14 29.89 31.75 29.10 31.42 0.1M
2023-09-13 29.94 29.94 28.51 29.13 0.0M
2023-09-12 31.64 31.64 29.10 29.50 0.0M
2023-09-11 31.98 31.98 30.60 30.82 0.0M
2023-09-08 30.49 31.80 30.00 30.40 0.0M
2023-09-07 30.97 30.97 30.11 30.49 0.0M
2023-09-06 29.94 30.40 29.75 30.34 0.0M
2023-09-05 29.93 31.28 29.10 29.37 0.0M
2023-09-04 29.31 30.75 29.31 30.30 0.0M
2023-09-01 30.00 30.00 28.67 29.31 0.0M
2023-08-31 30.10 30.10 28.54 28.85 0.0M
2023-08-30 28.77 30.00 28.10 29.25 0.0M
2023-08-29 28.00 28.50 27.90 28.12 0.0M
2023-08-28 28.20 28.89 27.50 27.90 0.0M
2023-08-25 28.88 28.99 28.10 28.32 0.0M
2023-08-24 29.70 30.09 28.26 28.48 0.1M
2023-08-23 30.44 30.44 28.52 28.96 0.0M
2023-08-22 30.47 30.47 29.11 29.22 0.0M
2023-08-21 29.80 30.48 29.10 29.35 0.0M
2023-08-18 30.15 31.25 29.81 30.04 0.0M
2023-08-17 30.84 31.77 30.21 30.39 0.0M
2023-08-16 30.55 31.60 30.10 30.42 0.0M
2023-08-14 32.50 32.50 30.36 30.66 0.0M
2023-08-11 29.80 32.40 29.13 32.09 0.2M
2023-08-10 29.70 29.70 27.60 29.13 0.0M
2023-08-09 28.70 29.48 28.70 28.72 0.0M
2023-08-08 28.99 29.32 27.53 28.65 0.0M
2023-08-07 28.50 29.10 28.00 28.57 0.0M
2023-08-04 28.45 28.45 27.21 28.00 0.0M
2023-08-03 28.90 28.90 27.15 27.50 0.0M
2023-08-02 28.47 28.98 27.75 28.06 0.0M
2023-08-01 27.94 28.50 27.50 28.47 0.0M
2023-07-31 27.52 27.95 26.93 27.39 0.0M
2023-07-28 28.85 28.85 27.30 27.36 0.0M
2023-07-27 28.95 28.95 27.51 27.78 0.0M
2023-07-26 28.14 28.69 27.35 28.47 0.0M
2023-07-25 28.24 28.24 27.10 27.70 0.0M
2023-07-24 27.70 28.49 27.17 27.61 0.0M
2023-07-21 27.65 28.50 27.65 27.82 0.0M
2023-07-20 27.93 28.50 27.60 27.96 0.0M
2023-07-19 27.90 28.45 27.00 27.24 0.0M
2023-07-18 27.80 27.90 27.31 27.69 0.0M
2023-07-17 27.94 28.00 27.15 27.26 0.0M
2023-07-14 28.29 28.29 27.40 27.52 0.0M
2023-07-13 28.95 28.95 27.53 27.96 0.0M
2023-07-12 28.40 29.00 28.20 28.96 0.0M
2023-07-11 28.20 29.90 28.20 28.80 0.0M
2023-07-10 28.75 29.50 28.20 29.03 0.0M
2023-07-07 30.30 30.30 28.75 28.82 0.0M
2023-07-06 28.75 30.25 27.16 29.36 0.1M
2023-07-05 28.50 28.50 27.20 28.19 0.0M
2023-07-04 28.00 28.65 27.67 27.99 0.0M
2023-07-03 28.00 28.34 27.51 27.99 0.0M
2023-06-30 27.40 28.80 27.17 27.58 0.0M
2023-06-28 27.79 28.39 27.20 27.40 0.0M
2023-06-27 28.40 28.40 27.10 27.73 0.0M
2023-06-26 27.39 27.80 27.12 27.71 0.0M
2023-06-23 27.50 27.50 26.60 26.91 0.0M
2023-06-22 27.94 27.94 27.00 27.16 0.0M
2023-06-21 27.80 28.69 27.50 27.54 0.0M
2023-06-20 28.91 28.91 27.45 28.11 0.0M
2023-06-19 27.70 29.15 27.70 28.34 0.0M
2023-06-16 28.00 28.74 27.51 27.66 0.0M
2023-06-15 28.02 28.80 27.73 27.94 0.0M
2023-06-14 29.20 29.20 28.10 28.16 0.0M
2023-06-13 29.10 29.85 28.03 28.64 0.0M
2023-06-12 27.12 29.90 27.12 28.68 0.0M
2023-06-09 27.90 27.94 27.00 27.19 0.0M
2023-06-08 28.50 28.50 27.70 28.09 0.0M
2023-06-07 27.75 28.60 27.42 27.99 0.0M
2023-06-06 28.69 28.70 27.65 27.75 0.0M
2023-06-05 27.60 29.00 27.50 27.79 0.0M
2023-06-02 27.50 28.55 27.50 28.37 0.0M
2023-06-01 27.06 28.50 27.06 28.02 0.0M
2023-05-31 27.11 28.85 27.10 27.56 0.0M
2023-05-30 29.64 29.64 27.00 27.74 0.0M
2023-05-29 27.20 30.20 27.20 28.46 0.0M
2023-05-26 28.70 28.70 27.35 27.77 0.1M
2023-05-25 28.56 30.40 28.56 30.00 0.0M
2023-05-24 30.50 30.50 28.50 29.14 0.0M
2023-05-23 29.70 30.50 28.12 29.63 0.0M
2023-05-22 28.00 28.88 27.72 28.38 0.0M
2023-05-19 29.40 29.40 27.55 28.43 0.0M
2023-05-18 28.60 28.60 27.80 27.93 0.0M
2023-05-17 28.41 29.29 27.80 28.09 0.0M
2023-05-16 27.22 29.65 27.22 28.41 0.0M
2023-05-15 27.25 28.50 27.25 28.05 0.0M
2023-05-12 29.72 31.36 28.60 28.84 0.0M
2023-05-11 32.00 32.36 30.10 30.32 0.1M
2023-05-10 33.25 34.90 31.31 31.99 0.4M
2023-05-09 30.48 30.83 27.34 30.31 0.1M
2023-05-08 27.65 30.97 25.25 28.91 0.1M
2023-05-05 27.90 27.90 23.30 25.81 0.1M
2023-05-04 26.61 28.79 26.61 27.04 0.0M
2023-05-03 29.35 29.35 27.44 27.49 0.0M
2023-05-02 27.00 27.70 27.00 27.29 0.0M
2023-04-28 27.39 27.70 27.01 27.64 0.0M
2023-04-27 27.68 27.90 26.57 27.40 0.0M
2023-04-26 27.49 27.75 27.20 27.31 0.0M
2023-04-25 27.90 27.90 26.03 27.40 0.0M
2023-04-24 28.20 28.20 26.20 27.13 0.0M
2023-04-21 27.25 27.25 25.70 26.46 0.0M
2023-04-20 26.57 27.25 26.10 26.35 0.0M
2023-04-19 27.50 27.50 26.22 26.58 0.0M
2023-04-18 28.80 28.80 26.01 27.06 0.0M
2023-04-17 29.20 29.20 26.00 26.47 0.0M
2023-04-13 27.90 27.90 26.41 27.31 0.0M
2023-04-12 26.99 27.00 25.51 26.75 0.0M
2023-04-11 26.65 27.40 26.14 26.70 0.0M
2023-04-10 27.00 27.40 25.70 27.00 0.0M
2023-04-06 28.40 28.40 27.00 27.49 0.0M
2023-04-05 25.60 28.38 24.84 27.76 0.0M
2023-04-03 24.80 25.24 23.50 24.62 0.0M
2023-03-31 24.15 24.80 22.60 24.44 0.0M
2023-03-29 22.50 23.77 21.51 22.49 0.0M
2023-03-28 24.50 24.50 22.00 22.37 0.0M
2023-03-27 24.16 24.80 23.57 23.78 0.1M
2023-03-24 24.85 24.85 24.05 24.16 0.0M
2023-03-23 25.38 25.38 24.20 24.54 0.0M
2023-03-22 25.00 25.75 24.55 24.86 0.0M
2023-03-21 24.65 25.37 24.65 25.37 0.0M
2023-03-20 25.00 25.59 24.60 24.74 0.0M
2023-03-17 25.73 25.73 24.00 25.05 0.0M
2023-03-16 24.81 25.89 24.31 25.49 0.0M
2023-03-15 25.79 25.90 24.73 25.12 0.0M
2023-03-14 25.72 26.00 24.34 24.66 0.0M
2023-03-13 26.35 27.00 24.20 25.72 0.0M
2023-03-10 26.11 26.11 25.37 25.81 0.0M
2023-03-09 26.50 27.30 25.81 26.12 0.0M
2023-03-08 26.55 26.72 26.00 26.68 0.0M
2023-03-06 27.88 27.88 26.10 26.33 0.0M
2023-03-03 25.75 27.10 25.50 27.04 0.0M
2023-03-02 26.30 27.28 25.75 25.75 0.0M
2023-03-01 25.30 27.20 25.25 26.78 0.0M
2023-02-28 25.65 25.85 25.00 25.30 0.0M
2023-02-27 26.90 27.00 24.90 25.00 0.0M
2023-02-24 27.90 27.90 25.10 26.35 0.0M
2023-02-23 27.75 27.75 26.00 26.35 0.0M
2023-02-22 27.45 27.50 26.00 27.10 0.0M
2023-02-21 28.30 28.40 26.80 27.20 0.0M
2023-02-20 28.05 28.65 25.95 27.75 0.0M
2023-02-17 29.40 29.40 27.90 27.95 0.0M
2023-02-16 29.40 29.45 28.15 29.00 0.0M
2023-02-15 29.20 29.45 28.35 28.80 0.0M
2023-02-14 29.40 30.50 29.15 30.20 0.0M
2023-02-13 29.85 30.40 28.85 29.25 0.0M
2023-02-10 30.15 30.80 25.10 29.85 0.0M
2023-02-09 30.30 30.45 28.70 29.35 0.0M
2023-02-08 30.00 31.00 29.60 29.85 0.0M
2023-02-07 30.25 30.80 29.50 29.55 0.0M
2023-02-06 30.60 30.60 28.55 29.35 0.0M
2023-02-03 29.75 30.55 29.05 30.45 0.0M
2023-02-02 30.70 30.70 29.15 30.00 0.0M
2023-02-01 31.50 31.50 29.80 30.00 0.0M
2023-01-31 31.80 31.80 30.65 30.95 0.0M
2023-01-30 31.80 31.80 30.65 30.95 0.0M
2023-01-27 32.00 32.00 30.30 30.65 0.0M
2023-01-25 32.40 32.60 31.15 31.55 0.0M
2023-01-24 32.95 34.40 31.60 31.75 0.0M
2023-01-23 32.55 32.70 31.45 32.20 0.0M
2023-01-20 31.35 32.95 31.30 32.00 0.0M
2023-01-19 32.70 32.70 31.50 32.10 0.0M
2023-01-18 32.80 32.80 31.80 32.25 0.0M
2023-01-17 33.45 33.45 31.75 31.85 0.0M
2023-01-16 33.50 33.50 31.95 32.50 0.0M
2023-01-13 31.65 33.00 31.65 32.15 0.0M
2023-01-12 33.40 33.40 31.65 32.70 0.0M
2023-01-11 32.00 33.90 31.65 31.90 0.0M
2023-01-10 33.85 33.85 31.95 32.15 0.0M
2023-01-09 31.25 33.65 31.25 32.05 0.0M
2023-01-06 31.30 32.70 31.10 32.55 0.0M
2023-01-05 33.70 33.85 30.55 32.45 0.0M
2023-01-04 34.60 34.80 33.10 33.80 0.0M
2023-01-03 33.80 34.85 33.50 34.15 0.0M
2023-01-02 33.80 35.65 32.20 34.80 0.0M