LKP Finance Ltd (LKPM)

LKPM
🏛️ インド →
570.40
最終更新: 2025-09-29
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
2021-12-31 124.00 125.00 118.00 124.75 0.0M
2021-12-30 118.00 124.75 115.65 124.05 0.0M
2021-12-29 123.70 125.50 118.05 122.00 0.0M
2021-12-28 124.00 124.75 118.10 120.70 0.0M
2021-12-27 115.00 123.95 112.50 120.80 0.0M
2021-12-24 112.05 115.25 110.70 112.90 0.0M
2021-12-23 116.00 118.00 112.80 114.35 0.0M
2021-12-22 116.70 117.60 114.60 115.45 0.0M
2021-12-21 114.75 116.00 112.25 114.60 0.0M
2021-12-20 118.90 118.90 108.25 110.85 0.0M
2021-12-17 120.55 124.80 110.00 117.60 0.0M
2021-12-16 122.00 123.50 116.10 118.95 0.0M
2021-12-15 111.30 122.60 111.30 120.05 0.0M
2021-12-14 111.00 118.00 110.00 115.10 0.0M
2021-12-13 112.00 118.45 111.35 114.40 0.0M
2021-12-10 113.00 113.00 109.05 111.60 0.0M
2021-12-09 109.70 112.50 109.70 110.60 0.0M
2021-12-08 106.20 110.00 106.20 109.70 0.0M
2021-12-07 109.65 109.65 105.40 107.15 0.0M
2021-12-06 110.40 111.75 95.65 103.85 0.0M
2021-12-03 114.40 116.35 107.00 108.25 0.0M
2021-12-02 108.15 111.65 108.15 108.60 0.0M
2021-12-01 110.45 110.45 107.90 109.05 0.0M
2021-11-30 106.00 113.85 106.00 107.40 0.1M
2021-11-29 110.95 115.95 106.00 108.00 0.0M
2021-11-26 122.95 122.95 106.00 115.45 0.0M
2021-11-25 119.00 123.00 116.20 121.00 0.0M
2021-11-24 122.80 122.80 116.10 117.95 0.0M
2021-11-23 115.00 118.15 113.00 116.10 0.0M
2021-11-22 119.85 119.85 111.25 113.65 0.1M
2021-11-18 122.90 122.90 117.70 119.85 0.0M
2021-11-17 121.80 122.60 119.30 119.80 0.0M
2021-11-16 122.75 122.75 117.00 118.90 0.0M
2021-11-15 120.00 124.95 118.35 118.85 0.0M
2021-11-12 127.80 127.80 120.05 121.20 0.0M
2021-11-11 127.20 127.80 121.00 124.20 0.0M
2021-11-10 123.00 127.90 123.00 125.45 0.0M
2021-11-09 127.30 127.85 122.75 123.50 0.0M
2021-11-08 127.00 128.00 124.05 126.85 0.0M
2021-11-04 124.45 128.00 121.90 125.95 0.0M
2021-11-03 122.00 122.00 115.75 117.60 0.0M
2021-11-02 122.35 123.60 120.05 122.30 0.0M
2021-11-01 125.00 125.00 118.00 119.20 0.0M
2021-10-29 125.20 125.20 118.30 123.15 0.0M
2021-10-28 125.00 125.00 120.00 120.45 0.0M
2021-10-27 122.00 124.90 120.05 122.45 0.0M
2021-10-26 123.60 128.80 119.00 121.95 0.0M
2021-10-25 124.05 125.95 121.05 125.70 0.0M
2021-10-22 126.95 127.95 118.00 123.80 0.0M
2021-10-21 124.60 128.00 122.00 124.15 0.0M
2021-10-20 128.90 128.90 122.00 124.60 0.0M
2021-10-19 125.20 129.70 125.20 126.90 0.0M
2021-10-18 126.00 129.95 125.20 126.10 0.0M
2021-10-14 130.25 130.25 125.10 127.20 0.0M
2021-10-13 130.00 131.95 126.00 127.65 0.0M
2021-10-12 132.00 132.00 126.95 129.15 0.0M
2021-10-11 131.45 131.45 126.80 128.50 0.0M
2021-10-08 131.75 131.75 126.60 128.00 0.0M
2021-10-07 136.70 136.70 127.55 128.75 0.0M
2021-10-06 131.50 133.00 125.50 129.00 0.3M
2021-10-05 125.85 131.70 125.05 129.25 0.0M
2021-10-04 125.00 128.75 122.10 125.85 0.0M
2021-10-01 127.95 127.95 122.05 124.95 0.0M
2021-09-30 126.20 128.45 105.60 124.00 0.0M
2021-09-29 128.00 129.70 124.00 126.05 0.0M
2021-09-28 133.45 133.45 122.00 124.85 0.0M
2021-09-27 134.90 134.90 127.10 128.95 0.0M
2021-09-24 137.90 137.90 131.00 133.00 0.0M
2021-09-23 139.00 139.00 131.85 132.80 0.3M
2021-09-22 130.20 140.00 125.60 135.85 0.0M
2021-09-21 127.70 131.75 123.65 125.45 0.0M
2021-09-20 130.50 134.55 127.00 127.70 0.0M
2021-09-17 135.00 135.50 127.00 129.05 0.1M
2021-09-16 141.00 141.00 131.35 133.10 0.3M
2021-09-15 122.50 143.90 122.50 137.65 0.1M
2021-09-14 123.00 124.00 120.10 121.45 0.0M
2021-09-13 124.95 125.60 118.55 121.80 0.0M
2021-09-09 121.50 125.00 117.70 123.15 0.0M
2021-09-08 120.20 121.95 118.00 119.95 0.0M
2021-09-07 124.40 124.40 118.50 121.50 0.0M
2021-09-06 121.00 125.00 120.00 121.60 0.0M
2021-09-03 121.05 128.60 120.80 121.95 0.0M
2021-09-02 122.00 125.00 122.00 124.90 0.0M
2021-09-01 125.45 126.60 120.00 120.95 0.0M
2021-08-31 126.30 126.30 121.40 123.40 0.0M
2021-08-30 131.40 131.40 123.15 124.20 0.0M
2021-08-27 127.40 129.70 120.05 125.00 0.0M
2021-08-26 121.65 123.00 117.85 121.85 0.0M
2021-08-25 126.60 129.00 121.30 121.95 0.0M
2021-08-24 115.30 124.15 112.70 122.25 0.0M
2021-08-23 120.00 124.95 112.20 114.90 0.0M
2021-08-20 122.35 122.35 115.00 117.25 0.0M
2021-08-18 128.45 130.00 121.60 123.20 0.0M
2021-08-17 128.05 133.90 126.50 127.30 0.0M
2021-08-16 138.00 138.00 130.00 131.00 0.0M
2021-08-13 136.00 148.70 130.00 137.40 0.0M
2021-08-12 126.90 133.00 122.75 129.55 0.4M
2021-08-11 125.00 127.95 111.20 123.65 0.0M
2021-08-10 136.00 136.00 121.00 127.35 0.0M
2021-08-09 140.00 140.00 131.00 134.40 0.0M
2021-08-06 135.00 138.75 130.10 135.10 0.0M
2021-08-05 132.55 136.90 124.00 133.05 0.0M
2021-08-04 147.50 147.50 132.25 133.65 0.0M
2021-08-03 150.80 150.80 135.00 141.60 0.1M
2021-08-02 142.90 151.40 138.50 150.80 0.4M
2021-07-30 117.75 128.70 115.00 126.20 0.1M
2021-07-29 115.15 118.00 111.10 113.90 0.0M
2021-07-28 113.95 118.00 111.00 115.10 0.1M
2021-07-27 113.85 114.00 108.70 109.80 0.0M
2021-07-26 116.95 117.00 110.10 111.60 0.0M
2021-07-23 113.90 116.90 111.00 114.60 0.1M
2021-07-22 113.95 113.95 108.50 110.60 0.0M
2021-07-20 111.00 114.75 105.30 107.80 0.0M
2021-07-19 116.90 116.90 111.00 112.00 0.0M
2021-07-16 115.00 118.00 112.00 113.65 0.0M
2021-07-15 109.00 119.70 105.00 112.85 0.1M
2021-07-14 114.95 115.35 108.70 109.55 0.0M
2021-07-13 114.95 114.95 111.15 113.05 0.0M
2021-07-12 108.05 116.00 108.05 110.50 0.0M
2021-07-09 112.60 112.60 108.10 110.95 0.0M
2021-07-08 112.75 112.80 108.40 111.50 0.0M
2021-07-07 113.95 113.95 109.10 110.90 0.0M
2021-07-06 111.15 113.95 106.30 111.90 0.0M
2021-07-05 116.00 116.00 111.00 111.75 0.0M
2021-07-02 116.00 116.00 110.00 110.90 0.0M
2021-07-01 103.85 117.80 100.75 111.85 0.0M
2021-06-30 112.40 112.40 101.45 103.85 0.0M
2021-06-29 115.00 115.00 107.30 110.40 0.0M
2021-06-28 119.00 123.90 106.10 110.60 0.0M
2021-06-25 121.00 124.00 114.00 115.40 0.0M
2021-06-24 116.00 125.00 110.00 113.85 0.0M
2021-06-23 109.15 123.95 105.05 119.45 0.1M
2021-06-22 109.00 110.00 106.00 107.60 0.0M
2021-06-21 107.40 110.00 103.00 105.75 0.0M
2021-06-18 107.45 110.90 102.00 103.30 0.0M
2021-06-17 108.50 113.80 106.00 107.45 0.0M
2021-06-16 99.00 114.95 99.00 108.20 0.0M
2021-06-15 98.55 102.00 98.50 101.65 0.0M
2021-06-14 100.00 102.80 98.10 98.50 0.0M
2021-06-11 104.00 104.00 100.00 100.45 0.0M
2021-06-10 105.00 105.00 97.30 102.25 0.0M
2021-06-09 105.85 105.85 96.10 100.25 0.2M
2021-06-08 102.90 105.00 100.45 103.65 0.1M
2021-06-07 104.75 104.75 98.05 99.35 0.1M
2021-06-04 89.00 105.90 89.00 102.30 0.1M
2021-06-03 83.60 88.90 83.60 88.25 0.0M
2021-06-02 86.95 86.95 82.90 84.40 0.0M
2021-06-01 85.65 87.95 82.20 83.20 0.0M
2021-05-31 90.00 90.00 82.30 84.10 0.0M
2021-05-28 89.00 89.00 83.05 85.15 0.0M
2021-05-27 81.00 90.00 81.00 86.40 0.0M
2021-05-26 80.05 82.50 79.20 81.00 0.0M
2021-05-25 79.85 80.60 78.20 79.95 0.0M
2021-05-24 79.85 79.90 77.20 79.30 0.0M
2021-05-21 77.50 79.90 76.70 79.40 0.0M
2021-05-20 78.00 80.00 78.00 78.25 0.0M
2021-05-19 76.25 80.40 76.20 78.15 0.0M
2021-05-18 79.80 79.80 77.65 79.00 0.0M
2021-05-17 77.35 81.00 76.35 77.15 0.0M
2021-05-14 77.55 80.00 76.20 77.40 0.0M
2021-05-12 77.30 81.40 76.70 77.35 0.0M
2021-05-11 76.00 82.00 72.70 76.40 0.0M
2021-05-10 77.00 82.40 76.00 78.40 0.0M
2021-05-07 76.95 83.30 74.15 76.60 0.0M
2021-05-06 74.00 76.80 73.00 75.10 0.0M
2021-05-05 75.40 76.65 73.05 76.15 0.0M
2021-05-04 74.00 77.90 73.20 74.00 0.0M
2021-05-03 76.45 76.50 73.20 74.00 0.0M
2021-04-30 70.05 78.00 70.05 76.50 0.0M
2021-04-29 73.70 76.00 72.65 75.60 0.0M
2021-04-28 75.00 76.85 72.65 76.20 0.0M
2021-04-27 78.85 78.85 65.10 73.70 0.0M
2021-04-26 76.95 76.95 70.75 73.50 0.0M
2021-04-23 76.95 76.95 72.00 73.75 0.0M
2021-04-22 71.10 72.50 69.95 71.75 0.0M
2021-04-20 71.05 74.85 70.60 71.05 0.0M
2021-04-19 69.00 74.00 69.00 72.80 0.0M
2021-04-16 71.50 74.75 70.50 74.70 0.0M
2021-04-15 72.00 73.90 70.10 72.70 0.0M
2021-04-13 72.00 75.00 70.50 73.00 0.0M
2021-04-12 74.00 77.45 68.00 68.80 0.0M
2021-04-09 80.90 80.90 75.55 77.35 0.0M
2021-04-08 78.30 82.00 76.00 78.60 0.0M
2021-04-07 78.40 78.40 73.55 74.80 0.0M
2021-04-06 76.50 77.85 73.00 77.45 0.0M
2021-04-05 77.90 77.90 72.00 75.00 0.1M
2021-04-01 75.00 78.45 74.60 75.25 0.0M
2021-03-31 77.95 78.00 74.40 75.35 0.3M
2021-03-30 75.05 79.60 75.05 77.95 0.4M
2021-03-26 74.95 75.90 71.55 73.15 0.1M
2021-03-25 72.60 74.80 70.10 73.45 0.0M
2021-03-24 79.00 79.00 73.05 75.35 0.0M
2021-03-23 78.50 78.95 73.00 77.05 0.5M
2021-03-22 77.50 77.50 71.00 75.90 0.1M
2021-03-19 73.00 77.85 68.20 72.85 0.6M
2021-03-18 72.50 79.15 72.15 73.75 0.5M
2021-03-17 85.10 85.10 80.15 80.15 0.2M
2021-03-16 103.10 107.90 100.15 100.15 0.0M
2021-03-15 130.00 131.90 114.00 125.15 0.0M
2021-03-12 130.00 139.00 125.10 128.15 0.0M
2021-03-10 123.50 127.80 113.25 119.90 0.0M
2021-03-09 96.55 119.50 94.25 118.65 0.1M
2021-03-08 102.00 106.45 97.40 99.60 0.0M
2021-03-05 98.40 107.90 98.25 102.55 0.0M
2021-03-04 103.00 112.50 96.50 104.30 0.0M
2021-03-03 110.40 114.45 105.00 109.10 0.0M
2021-03-02 112.50 115.90 110.00 110.40 0.0M
2021-03-01 112.35 117.85 110.00 111.20 0.0M
2021-02-26 115.95 117.35 110.05 117.35 0.0M
2021-02-25 114.65 114.90 110.15 112.00 0.0M
2021-02-24 112.05 118.00 110.00 114.65 0.0M
2021-02-23 110.00 111.10 110.00 111.05 0.0M
2021-02-22 127.80 127.80 107.20 110.00 0.0M
2021-02-19 117.05 117.20 116.85 117.10 0.0M
2021-02-18 118.05 119.95 115.30 117.05 0.0M
2021-02-17 129.30 129.30 119.00 119.05 0.0M
2021-02-16 131.40 131.40 111.00 119.10 0.0M
2021-02-15 127.00 127.00 115.75 121.55 0.0M
2021-02-12 117.80 124.45 117.55 119.05 0.0M
2021-02-11 115.60 127.00 100.75 118.60 0.0M
2021-02-10 131.00 132.85 120.25 120.65 0.0M
2021-02-09 121.60 135.00 121.60 124.90 0.0M
2021-02-08 120.05 129.95 118.00 121.00 0.0M
2021-02-05 110.50 111.05 110.00 110.20 0.0M
2021-02-04 110.15 110.35 110.15 110.30 0.0M
2021-02-03 110.05 114.60 110.00 110.00 0.0M
2021-02-02 110.05 114.95 110.05 111.10 0.0M
2021-02-01 117.75 117.75 110.35 110.35 0.0M
2021-01-29 111.20 111.60 111.20 111.55 0.0M
2021-01-28 114.40 114.40 114.40 114.40 0.0M
2021-01-27 110.00 114.90 110.00 111.60 0.0M
2021-01-25 112.00 117.00 112.00 112.50 0.0M
2021-01-22 111.55 117.00 110.00 115.75 0.0M
2021-01-21 111.50 117.20 110.35 113.30 0.0M
2021-01-20 115.00 115.00 110.00 111.00 0.4M
2021-01-19 110.60 117.95 110.00 113.15 0.2M
2021-01-18 110.10 114.00 110.10 112.40 0.0M
2021-01-15 110.05 116.00 110.05 115.05 0.0M
2021-01-14 111.00 115.00 110.00 110.05 0.0M
2021-01-13 103.05 116.50 103.05 114.55 0.0M
2021-01-12 112.15 112.15 110.10 110.25 0.0M
2021-01-11 108.15 115.50 105.15 112.15 0.0M
2021-01-08 115.00 116.00 110.00 111.70 0.0M
2021-01-07 116.15 116.15 111.00 115.00 0.0M
2021-01-06 116.90 116.90 108.80 116.30 0.0M
2021-01-05 115.00 116.85 113.00 113.00 0.0M
2021-01-04 105.05 124.00 105.05 115.95 0.0M
2021-01-01 120.15 120.15 115.00 116.00 0.0M