Last Mile Enterprises Ltd (LAST)

LAST
🏛️ インド →
14.28
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
2025-09-26 15.30 15.52 14.21 14.28 0.6M
2025-09-25 15.50 16.60 14.51 15.00 0.2M
2025-09-24 14.68 15.18 14.32 15.00 0.3M
2025-09-23 14.93 15.23 14.20 14.89 0.3M
2025-09-22 15.74 16.05 14.80 14.93 0.5M
2025-09-19 16.10 16.99 15.01 15.43 0.3M
2025-09-18 17.00 17.00 16.00 16.36 0.5M
2025-09-17 15.40 17.00 15.40 16.89 0.5M
2025-09-16 14.09 15.25 14.00 15.07 0.3M
2025-09-15 13.48 14.89 13.45 13.72 0.2M
2025-09-12 13.25 14.00 12.61 13.41 0.3M
2025-09-11 12.91 13.30 12.50 12.99 0.1M
2025-09-10 12.50 12.79 12.02 12.38 0.3M
2025-09-09 12.00 12.90 11.73 12.46 0.3M
2025-09-08 12.24 13.50 11.70 11.94 4.7M
2025-09-05 12.35 12.35 11.51 11.82 0.0M
2025-09-04 11.90 12.15 10.50 11.79 0.2M
2025-09-03 12.37 12.50 11.11 11.46 0.1M
2025-09-02 12.36 12.50 12.00 12.27 0.1M
2025-09-01 12.60 12.60 11.90 12.27 0.2M
2025-08-29 11.50 12.25 10.75 11.95 0.2M
2025-08-28 11.65 11.69 10.11 10.87 0.4M
2025-08-26 12.50 12.50 11.26 11.42 0.1M
2025-08-25 12.85 12.90 11.36 11.96 0.1M
2025-08-22 12.70 12.87 12.00 12.62 0.1M
2025-08-21 13.08 13.08 11.60 12.49 0.0M
2025-08-20 13.00 13.21 12.05 12.82 0.2M
2025-08-19 12.40 13.90 12.37 12.61 0.5M
2025-08-18 14.95 14.95 11.66 12.13 0.6M
2025-08-14 15.50 15.50 14.15 14.33 0.1M
2025-08-13 15.97 16.25 14.80 15.00 0.1M
2025-08-12 15.50 17.25 14.60 15.16 0.2M
2025-08-11 14.30 15.25 13.50 14.78 0.1M
2025-08-08 15.26 15.26 14.01 14.32 0.2M
2025-08-07 14.30 15.36 14.11 14.96 0.4M
2025-08-06 14.91 15.36 14.20 14.39 0.7M
2025-08-05 15.01 15.89 14.06 14.68 0.1M
2025-08-04 16.00 16.00 15.01 15.75 0.1M
2025-08-01 16.00 16.74 14.50 16.19 0.3M
2025-07-31 16.51 16.68 15.75 16.35 0.0M
2025-07-30 16.75 16.79 16.13 16.68 0.4M
2025-07-29 16.97 16.97 15.89 16.74 0.0M
2025-07-28 16.50 17.33 16.11 16.89 0.2M
2025-07-25 16.73 16.73 16.01 16.69 0.0M
2025-07-24 16.95 17.24 16.05 16.84 0.3M
2025-07-23 17.39 17.39 16.60 16.95 0.1M
2025-07-22 17.79 17.80 16.90 17.06 0.1M
2025-07-21 17.99 17.99 17.25 17.37 0.1M
2025-07-18 18.44 18.80 17.00 17.31 0.3M
2025-07-17 19.98 19.98 17.30 17.90 0.2M
2025-07-16 20.00 20.00 19.30 19.33 0.1M
2025-07-15 20.00 20.70 19.61 19.90 0.0M
2025-07-14 19.80 20.40 19.52 20.00 0.0M
2025-07-11 20.16 20.39 19.60 19.80 0.0M
2025-07-10 20.10 20.50 19.49 19.97 0.2M
2025-07-09 19.89 20.69 19.12 19.72 0.0M
2025-07-08 20.05 20.79 19.89 19.98 0.0M
2025-07-07 21.68 21.71 19.10 20.05 0.1M
2025-07-04 20.38 20.76 19.65 20.36 0.1M
2025-07-03 20.68 20.69 19.70 19.98 0.0M
2025-07-02 21.99 22.05 19.99 20.37 0.2M
2025-07-01 23.45 24.00 21.25 21.74 1.1M
2025-06-30 20.78 24.81 20.00 23.18 0.5M
2025-06-27 20.95 21.00 19.67 20.68 0.1M
2025-06-26 21.00 21.90 18.75 20.49 0.2M
2025-06-25 19.85 20.20 18.50 19.84 0.1M
2025-06-24 18.97 19.85 18.52 19.37 0.1M
2025-06-23 19.20 19.38 18.25 18.47 0.0M
2025-06-20 20.18 20.28 18.75 19.17 0.1M
2025-06-19 19.04 19.47 18.86 19.17 0.0M
2025-06-18 19.49 19.75 19.03 19.23 0.0M
2025-06-17 19.96 19.97 19.20 19.28 0.1M
2025-06-16 19.00 20.30 19.00 19.72 0.0M
2025-06-13 20.00 20.47 18.08 20.00 0.1M
2025-06-12 20.48 20.88 20.00 20.20 0.0M
2025-06-11 20.70 20.90 20.00 20.09 0.0M
2025-06-10 20.22 21.00 20.22 20.42 0.1M
2025-06-09 20.00 20.83 19.50 20.33 0.1M
2025-06-06 21.45 21.45 20.50 20.77 0.0M
2025-06-05 21.00 21.34 20.18 20.84 0.2M
2025-06-04 22.00 22.00 20.90 21.04 0.1M
2025-06-03 23.40 23.40 21.50 22.14 0.1M
2025-06-02 23.25 23.25 21.49 22.46 0.9M
2025-05-30 19.76 22.56 19.76 22.25 0.2M
2025-05-29 22.50 22.50 19.26 20.51 0.1M
2025-05-28 20.00 21.49 19.04 21.30 0.2M
2025-05-27 19.89 19.89 19.02 19.61 0.0M
2025-05-26 20.02 20.02 18.02 19.30 0.2M
2025-05-23 20.39 20.39 19.91 20.02 0.2M
2025-05-22 19.80 20.18 19.80 20.08 0.2M
2025-05-21 19.63 20.41 19.62 20.02 0.6M
2025-05-20 20.50 20.50 19.50 19.79 0.5M
2025-05-19 20.49 20.70 19.60 20.13 0.4M
2025-05-16 20.05 20.64 19.51 20.02 0.3M
2025-05-15 20.64 20.64 19.67 20.05 0.4M
2025-05-14 19.62 20.69 19.62 20.09 0.5M
2025-05-13 21.25 21.25 19.70 20.02 0.3M
2025-05-12 20.40 21.84 20.40 20.87 0.1M
2025-05-09 20.70 22.49 19.79 19.86 0.2M
2025-05-08 23.38 23.79 21.55 21.98 0.1M
2025-05-07 23.16 23.29 22.22 22.73 0.1M
2025-05-06 24.07 24.07 22.67 23.30 0.1M
2025-05-05 24.48 24.48 22.41 23.77 0.1M
2025-05-02 23.80 25.33 23.14 23.63 0.1M
2025-04-30 25.79 25.79 23.55 24.60 0.1M
2025-04-29 23.25 25.65 22.08 24.43 0.1M
2025-04-28 25.46 25.46 22.90 23.32 0.1M
2025-04-25 25.75 25.75 23.80 24.69 0.1M
2025-04-24 25.95 25.95 24.52 24.98 0.0M
2025-04-23 24.30 26.46 24.30 25.05 0.0M
2025-04-22 25.28 26.46 24.26 25.07 0.1M
2025-04-21 24.99 25.90 23.50 24.51 0.1M
2025-04-17 24.00 24.80 23.15 24.45 0.0M
2025-04-16 22.79 24.67 22.79 23.76 0.0M
2025-04-15 23.50 25.00 22.00 23.90 0.1M
2025-04-11 23.08 24.93 22.25 23.48 0.0M
2025-04-09 25.86 25.86 23.45 23.68 0.0M
2025-04-08 25.70 27.00 22.85 24.35 0.1M
2025-04-07 26.50 27.77 23.40 25.21 0.2M
2025-04-04 25.25 25.25 25.00 25.25 0.0M
2025-04-03 23.60 24.05 22.91 24.05 0.2M
2025-04-02 21.65 22.91 21.02 22.91 0.0M
2025-04-01 23.95 23.95 21.76 21.82 0.1M
2025-03-28 24.45 24.50 22.20 22.90 0.5M
2025-03-27 22.30 24.00 22.30 23.35 0.3M
2025-03-26 24.05 24.05 23.45 23.45 0.0M
2025-03-25 25.70 26.80 24.65 24.65 0.1M
2025-03-24 24.45 26.35 24.35 25.90 0.2M
2025-03-21 25.50 26.00 24.00 25.60 0.1M
2025-03-20 24.00 25.05 24.00 24.81 0.5M
2025-03-19 23.30 23.87 22.74 23.87 1.9M
2025-03-18 22.60 22.75 21.81 22.74 0.3M
2025-03-17 22.60 22.70 20.75 21.67 0.1M
2025-03-13 20.52 22.60 20.52 21.62 0.3M
2025-03-12 22.50 22.89 21.59 21.59 0.1M
2025-03-11 22.73 23.47 22.73 22.73 0.2M
2025-03-10 25.18 25.50 23.92 23.92 0.1M
2025-03-07 25.20 25.57 23.61 25.18 0.1M
2025-03-06 24.23 24.67 23.35 24.44 0.1M
2025-03-05 23.70 23.99 22.50 23.50 0.1M
2025-03-04 23.40 23.69 21.81 22.98 0.1M
2025-03-03 22.89 23.09 20.89 22.91 0.1M
2025-02-28 24.10 24.10 21.85 21.99 0.0M
2025-02-27 23.00 23.77 23.00 23.00 0.0M
2025-02-25 23.00 23.77 22.89 23.14 0.1M
2025-02-24 24.07 24.98 22.87 22.89 0.0M
2025-02-21 24.00 26.07 23.59 24.07 0.1M
2025-02-20 25.16 25.18 23.91 24.82 0.1M
2025-02-19 26.48 27.39 25.16 25.16 0.0M
2025-02-18 27.00 27.00 26.40 26.48 0.1M
2025-02-17 28.00 28.26 27.66 27.79 0.0M
2025-02-14 29.00 29.50 27.74 29.12 0.4M
2025-02-13 30.98 30.98 28.21 29.20 0.1M
2025-02-12 28.43 30.80 28.43 29.69 0.1M
2025-02-11 30.05 30.39 29.61 29.92 0.1M
2025-02-10 31.64 31.64 30.06 31.16 0.0M
2025-02-07 32.90 32.90 30.70 31.64 0.0M
2025-02-06 33.09 33.15 31.81 31.99 0.0M
2025-02-05 32.16 33.23 31.95 32.40 0.0M
2025-02-04 33.80 34.00 32.00 33.63 0.0M
2025-02-03 34.49 34.49 32.77 32.77 0.0M
2025-02-01 35.50 35.50 33.85 34.49 0.0M
2025-01-31 33.01 35.40 32.66 34.08 0.8M
2025-01-30 34.10 34.80 32.73 33.95 0.1M
2025-01-29 32.51 34.50 31.50 34.20 0.3M
2025-01-28 36.09 36.09 33.15 33.15 0.0M
2025-01-27 36.73 37.28 34.89 34.89 0.1M
2025-01-24 38.22 38.22 36.50 36.73 0.0M
2025-01-23 38.37 39.09 35.38 38.22 0.9M
2025-01-22 39.72 39.72 36.81 37.23 0.1M
2025-01-21 41.37 41.37 38.74 38.74 0.1M
2025-01-20 40.50 41.80 37.82 40.77 0.1M
2025-01-17 41.50 41.50 38.59 39.81 0.1M
2025-01-16 40.03 41.48 40.03 40.62 0.0M
2025-01-15 41.10 41.10 39.01 40.32 0.1M
2025-01-14 39.90 40.00 38.00 39.84 0.1M
2025-01-13 40.80 40.80 37.77 38.68 0.3M
2025-01-10 41.36 41.36 39.02 39.76 0.1M
2025-01-09 39.47 42.98 38.89 40.56 0.4M
2025-01-08 40.94 40.94 40.90 40.94 1.1M
2025-01-07 38.99 38.99 38.99 38.99 0.0M
2025-01-06 36.50 37.14 36.50 37.14 1.6M
2025-01-03 33.99 35.38 33.99 35.38 0.2M
2025-01-02 34.69 34.69 34.69 34.69 0.1M
2025-01-01 34.02 35.39 34.02 35.39 1.8M