Lancer Container Lines Ltd (LANC)

LANC
🏛️ インド →
12.06
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
2021-12-31 95.00 97.50 89.43 89.43 0.7M
2021-12-30 100.63 101.93 93.70 94.13 0.4M
2021-12-29 103.23 103.33 97.50 98.63 0.1M
2021-12-28 103.98 103.98 99.15 100.93 0.5M
2021-12-27 104.43 105.88 100.55 102.15 0.1M
2021-12-24 107.45 108.45 102.50 102.88 0.0M
2021-12-23 105.20 106.85 100.75 104.75 0.1M
2021-12-22 107.00 107.48 102.45 102.80 0.1M
2021-12-21 100.03 105.00 100.00 102.98 0.8M
2021-12-20 99.00 102.95 94.05 100.13 0.6M
2021-12-17 104.20 104.50 97.70 98.98 0.1M
2021-12-16 102.00 106.00 100.00 102.08 0.4M
2021-12-15 103.65 106.93 100.00 101.55 0.6M
2021-12-14 105.15 106.93 101.05 103.65 0.5M
2021-12-13 112.50 112.50 103.50 104.13 0.1M
2021-12-10 108.03 113.50 103.00 107.83 0.4M
2021-12-09 113.00 113.40 105.00 108.10 0.5M
2021-12-08 107.50 108.93 106.00 108.93 0.1M
2021-12-07 102.23 103.75 97.00 103.75 0.2M
2021-12-06 103.85 104.98 97.60 98.83 0.3M
2021-12-03 110.35 110.50 101.50 102.15 0.4M
2021-12-02 114.50 114.50 104.23 106.45 0.4M
2021-12-01 110.00 114.10 106.30 109.70 0.2M
2021-11-30 100.13 108.70 98.35 108.68 0.7M
2021-11-29 110.00 110.00 103.00 103.53 0.3M
2021-11-26 109.50 112.00 104.00 108.40 0.2M
2021-11-25 106.90 107.50 102.95 107.18 0.6M
2021-11-24 98.83 104.00 98.83 102.40 0.9M
2021-11-23 99.18 102.30 94.18 99.95 0.3M
2021-11-22 96.00 99.90 92.50 97.68 0.3M
2021-11-18 90.43 95.15 86.53 95.15 0.3M
2021-11-17 92.45 92.45 87.50 90.63 0.2M
2021-11-16 86.83 88.50 82.95 88.05 0.2M
2021-11-15 85.35 85.75 82.88 84.30 0.2M
2021-11-12 77.50 81.68 76.65 81.68 0.2M
2021-11-11 82.65 84.73 77.30 77.80 0.3M
2021-11-10 81.75 82.70 76.00 81.18 0.8M
2021-11-09 78.00 78.78 75.90 78.78 0.2M
2021-11-08 74.95 75.03 68.25 75.03 0.5M
2021-11-04 70.95 71.48 70.08 71.48 0.2M
2021-11-03 66.40 68.08 64.50 68.08 0.1M
2021-11-02 66.45 66.45 63.00 64.85 0.1M
2021-11-01 61.65 67.50 61.65 65.08 0.2M
2021-10-29 66.00 68.50 64.53 64.60 0.1M
2021-10-28 69.43 69.43 63.50 67.90 0.5M
2021-10-27 62.00 66.15 60.38 66.13 0.2M
2021-10-26 67.40 67.45 61.78 63.00 0.1M
2021-10-25 61.05 65.13 59.05 65.03 0.1M
2021-10-22 67.70 67.70 61.55 62.03 0.0M
2021-10-21 65.53 66.73 64.00 64.75 0.0M
2021-10-20 68.10 70.00 65.00 65.48 0.1M
2021-10-19 71.33 71.33 67.55 68.10 0.1M
2021-10-18 74.68 74.68 68.00 69.25 0.3M
2021-10-14 70.95 71.13 70.95 71.13 0.0M
2021-10-13 67.75 67.75 65.48 67.75 0.1M
2021-10-12 66.57 67.41 63.33 64.60 0.3M
2021-10-11 63.33 64.59 60.21 64.20 0.8M
2021-10-08 59.98 62.07 58.33 61.52 0.3M
2021-10-07 60.63 60.67 58.35 59.12 0.1M
2021-10-06 58.00 60.05 56.75 59.70 0.4M
2021-10-05 59.93 59.93 56.67 57.19 0.2M
2021-10-04 58.50 58.58 55.50 57.08 0.2M
2021-10-01 55.33 56.67 53.50 55.80 0.2M
2021-09-30 55.93 57.17 54.51 55.06 0.2M
2021-09-29 54.49 56.38 52.67 54.94 0.4M
2021-09-28 52.48 55.17 51.67 53.70 0.3M
2021-09-27 53.53 54.15 51.83 52.54 0.1M
2021-09-24 52.99 54.92 50.68 52.69 0.2M
2021-09-23 54.33 54.33 50.52 52.32 0.1M
2021-09-22 57.21 57.21 52.72 52.92 0.2M
2021-09-21 56.11 57.17 53.58 54.49 0.3M
2021-09-20 57.92 57.92 55.50 56.11 0.2M
2021-09-17 50.26 55.54 50.26 55.54 0.8M
2021-09-16 55.65 55.65 52.90 52.90 0.3M
2021-09-15 55.70 55.70 53.33 55.68 0.4M
2021-09-14 52.98 53.05 52.50 53.05 0.2M
2021-09-13 50.53 50.53 48.34 50.53 0.3M
2021-09-09 48.33 48.33 46.68 48.13 0.2M
2021-09-08 48.05 49.67 46.67 46.89 0.1M
2021-09-07 47.45 49.82 47.05 48.04 0.2M
2021-09-06 47.97 48.33 45.83 47.45 0.2M
2021-09-03 47.32 49.17 46.17 46.77 0.1M
2021-09-02 46.33 47.34 44.18 47.32 0.3M
2021-09-01 47.50 47.50 44.51 45.09 0.1M
2021-08-31 48.97 48.97 45.50 46.37 0.4M
2021-08-30 46.67 48.33 45.87 46.64 0.3M
2021-08-27 46.83 47.50 46.00 46.20 0.3M
2021-08-26 45.34 47.50 44.07 46.30 0.4M
2021-08-25 43.11 45.34 41.68 45.34 0.4M
2021-08-24 37.93 41.23 36.63 41.23 0.3M
2021-08-23 35.64 37.79 31.58 37.48 0.5M
2021-08-20 34.75 36.58 32.71 35.08 0.2M
2021-08-18 37.59 39.13 34.38 36.21 0.6M
2021-08-17 29.67 35.98 29.67 35.98 0.6M
2021-08-16 28.00 31.00 26.36 29.98 0.3M
2021-08-13 27.56 28.68 25.55 27.01 0.5M
2021-08-12 24.98 27.98 24.83 27.71 0.1M
2021-08-11 28.68 29.47 23.75 25.02 0.4M
2021-08-10 23.55 28.21 23.54 27.88 1.0M
2021-08-09 23.94 24.16 22.83 23.51 0.1M
2021-08-06 23.04 24.92 22.21 23.44 0.2M
2021-08-05 23.10 23.26 22.25 22.86 0.1M
2021-08-04 25.53 25.58 22.52 23.07 0.1M
2021-08-03 23.33 25.67 22.18 23.55 0.1M
2021-08-02 24.44 24.60 23.94 24.24 0.1M
2021-07-30 24.76 24.92 23.33 24.04 0.1M
2021-07-29 23.98 24.92 21.83 24.07 0.1M
2021-07-28 24.97 24.97 21.44 23.19 0.3M
2021-07-27 24.50 25.92 23.83 24.25 0.2M
2021-07-26 24.68 25.49 24.50 25.03 0.1M
2021-07-23 24.51 25.67 24.09 25.13 0.2M
2021-07-22 24.51 25.32 23.77 24.52 0.1M
2021-07-20 25.67 25.67 22.00 24.46 0.3M
2021-07-19 25.65 25.67 24.10 25.11 0.1M
2021-07-16 24.77 25.50 24.18 24.47 0.2M
2021-07-15 23.33 26.30 23.33 25.02 0.3M
2021-07-14 24.05 25.67 22.67 24.80 0.6M
2021-07-13 20.50 24.05 20.15 24.05 0.9M
2021-07-12 18.68 20.57 18.67 20.04 0.5M
2021-07-09 18.32 18.68 17.96 18.63 0.1M
2021-07-08 18.13 18.81 17.46 18.32 0.5M
2021-07-07 16.71 18.33 16.67 17.77 0.3M
2021-07-06 16.69 17.81 16.33 17.22 0.6M
2021-07-05 16.80 16.97 15.70 16.42 0.2M
2021-07-02 16.72 16.72 16.27 16.55 0.1M
2021-07-01 16.49 16.97 16.02 16.55 0.3M
2021-06-30 16.27 16.43 15.88 16.17 0.2M
2021-06-29 16.34 16.58 16.18 16.43 0.1M
2021-06-28 16.47 16.65 16.00 16.59 0.3M
2021-06-25 16.33 16.50 14.63 16.18 0.8M
2021-06-24 16.53 17.33 16.03 16.54 0.4M
2021-06-23 16.17 16.67 13.17 16.52 0.2M
2021-06-22 16.00 16.83 16.00 16.25 0.5M
2021-06-21 14.31 16.32 14.31 15.83 0.5M
2021-06-18 15.67 15.67 13.85 14.95 0.2M
2021-06-17 15.48 15.50 15.13 15.43 0.1M
2021-06-16 14.67 15.73 14.09 15.51 0.2M
2021-06-15 15.62 15.62 14.52 15.06 0.1M
2021-06-14 15.48 15.48 13.35 14.85 0.1M
2021-06-11 15.34 15.51 15.00 15.12 0.1M
2021-06-10 15.82 15.82 14.36 15.20 0.1M
2021-06-09 15.82 15.82 14.02 14.43 0.2M
2021-06-08 15.66 16.15 15.45 15.60 0.1M
2021-06-07 16.23 17.50 15.33 15.50 0.6M
2021-06-04 15.08 16.50 14.93 16.23 0.9M
2021-06-03 15.03 15.37 14.73 15.06 0.1M
2021-06-02 15.00 15.17 14.53 14.93 0.1M
2021-06-01 15.53 15.53 14.18 14.76 0.2M
2021-05-31 15.63 15.63 14.86 15.03 0.3M
2021-05-28 13.83 15.63 13.83 14.84 1.0M
2021-05-27 13.79 13.97 13.04 13.79 0.2M
2021-05-26 13.50 13.74 13.38 13.51 0.1M
2021-05-25 13.63 13.74 13.18 13.28 0.1M
2021-05-24 13.13 13.50 12.84 13.40 0.2M
2021-05-21 12.57 13.08 12.34 12.80 0.1M
2021-05-20 12.47 12.66 12.42 12.60 0.1M
2021-05-19 12.53 12.90 12.38 12.68 0.0M
2021-05-18 12.50 13.08 12.21 12.67 0.1M
2021-05-17 12.54 12.90 12.17 12.74 0.1M
2021-05-14 13.04 13.29 12.33 12.58 0.0M
2021-05-12 13.08 13.32 12.50 12.82 0.0M
2021-05-11 13.33 13.33 12.50 12.80 0.1M
2021-05-10 11.81 13.24 10.83 12.93 0.2M
2021-05-07 13.00 13.00 12.06 12.28 0.0M
2021-05-06 12.33 12.56 12.02 12.38 0.1M
2021-05-05 12.06 12.59 11.83 12.39 0.1M
2021-05-04 12.17 13.33 12.01 12.53 0.1M
2021-05-03 11.45 12.25 11.19 12.16 0.0M
2021-04-30 12.00 12.08 11.69 11.90 0.0M
2021-04-29 12.31 12.31 11.33 11.94 0.0M
2021-04-28 11.89 11.89 11.18 11.53 0.0M
2021-04-27 11.98 11.98 11.21 11.55 0.1M
2021-04-26 12.13 12.13 10.00 11.64 0.1M
2021-04-23 11.91 11.91 11.03 11.19 0.0M
2021-04-22 11.16 11.50 11.16 11.23 0.0M
2021-04-20 11.73 11.73 9.71 11.51 0.0M
2021-04-19 12.30 12.30 10.84 11.14 0.0M
2021-04-16 11.83 11.83 11.41 11.58 0.0M
2021-04-15 11.65 11.65 11.12 11.26 0.0M
2021-04-13 11.03 11.81 11.03 11.37 0.0M
2021-04-12 12.48 12.48 10.92 11.26 0.0M
2021-04-09 12.33 12.33 11.33 11.76 0.0M
2021-04-08 11.94 11.98 11.56 11.72 0.0M
2021-04-07 12.00 12.00 11.22 11.53 0.1M
2021-04-06 11.18 12.16 11.18 11.66 0.0M
2021-04-05 11.33 11.67 11.14 11.50 0.0M
2021-04-01 10.95 11.63 10.95 11.58 0.1M
2021-03-31 11.54 11.54 10.67 10.95 0.1M
2021-03-30 11.83 11.86 11.00 11.18 0.1M
2021-03-26 11.25 11.83 10.52 11.57 0.0M
2021-03-25 11.67 11.98 11.34 11.77 0.0M
2021-03-24 11.92 12.14 11.35 11.75 0.1M
2021-03-23 12.21 12.21 11.67 11.89 0.0M
2021-03-22 11.83 11.96 10.00 11.75 0.2M
2021-03-19 11.67 12.33 11.08 12.11 0.2M
2021-03-18 12.83 12.83 11.36 11.68 0.2M
2021-03-17 13.00 13.00 12.33 12.46 0.0M
2021-03-16 12.59 13.19 12.59 12.83 0.0M
2021-03-15 13.08 13.40 12.76 12.89 0.0M
2021-03-12 13.00 13.31 12.75 13.00 0.0M
2021-03-10 12.70 13.13 12.67 12.86 0.1M
2021-03-09 13.46 13.60 12.58 12.68 0.1M
2021-03-08 13.50 13.57 13.26 13.35 0.1M
2021-03-05 13.15 13.63 12.87 12.92 0.1M
2021-03-04 13.80 13.80 13.11 13.51 0.1M
2021-03-03 14.13 14.13 12.33 13.48 0.2M
2021-03-02 12.18 13.07 12.18 12.98 0.1M
2021-03-01 12.69 12.96 12.17 12.51 0.1M
2021-02-26 12.50 12.85 12.19 12.65 0.1M
2021-02-25 12.58 12.96 12.02 12.65 0.1M
2021-02-24 12.85 13.12 12.00 12.70 0.1M
2021-02-23 13.63 13.63 12.67 12.93 0.1M
2021-02-22 13.17 13.33 12.83 12.98 0.1M
2021-02-19 13.63 13.63 12.50 12.85 0.4M
2021-02-18 13.75 13.75 13.23 13.38 0.2M
2021-02-17 13.65 13.65 12.84 13.27 0.2M
2021-02-16 13.65 13.98 12.85 13.01 0.4M
2021-02-15 15.10 15.10 13.16 13.17 2.4M
2021-02-12 16.42 16.93 15.68 16.44 0.3M
2021-02-11 16.50 16.50 15.08 15.96 0.1M
2021-02-10 16.50 16.50 15.58 15.88 0.1M
2021-02-09 16.45 19.07 15.83 15.95 0.2M
2021-02-08 14.83 16.15 14.83 15.89 0.4M
2021-02-05 14.75 15.53 14.50 14.65 0.1M
2021-02-04 14.64 14.75 14.18 14.71 0.1M
2021-02-03 14.45 14.67 14.23 14.34 0.0M
2021-02-02 14.00 14.66 14.00 14.50 0.1M
2021-02-01 14.50 14.50 13.55 14.14 0.1M
2021-01-29 13.71 14.33 13.60 13.80 0.1M
2021-01-28 13.33 14.15 13.33 13.90 0.1M
2021-01-27 13.17 13.73 13.00 13.34 0.1M
2021-01-25 12.86 13.82 12.86 13.19 0.1M
2021-01-22 13.03 13.65 13.03 13.28 0.1M
2021-01-21 14.15 14.15 12.16 13.10 0.3M
2021-01-20 13.48 13.98 12.68 13.82 0.2M
2021-01-19 13.32 13.32 12.38 12.95 0.2M
2021-01-18 12.83 13.15 12.25 12.56 0.2M
2021-01-15 13.42 13.67 12.58 12.80 0.2M
2021-01-14 12.83 14.33 12.83 13.25 0.2M
2021-01-13 14.72 14.98 13.68 13.89 0.2M
2021-01-12 15.32 15.33 14.33 14.67 0.2M
2021-01-11 15.67 15.83 14.67 15.37 0.2M
2021-01-08 16.17 16.17 14.99 15.11 0.2M
2021-01-07 16.25 16.33 15.42 15.67 0.2M
2021-01-06 16.23 16.33 15.08 15.93 0.6M
2021-01-05 17.33 17.33 15.54 15.60 0.4M
2021-01-04 15.83 17.40 14.20 16.00 0.9M
2021-01-01 12.67 15.10 12.50 15.03 2.3M