LKP Securities Ltd (LKPS)

LKPS
🏛️ インド →
18.95
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
2024-12-31 27.90 29.50 27.11 28.99 0.3M
2024-12-30 26.40 29.00 26.10 27.61 0.1M
2024-12-27 26.83 26.83 25.20 25.81 0.1M
2024-12-26 27.90 27.90 25.51 26.30 0.1M
2024-12-24 29.00 29.59 27.15 27.46 0.1M
2024-12-23 29.84 29.84 28.20 28.97 0.2M
2024-12-20 28.50 30.40 27.50 28.31 0.3M
2024-12-19 25.25 27.80 25.25 27.45 0.1M
2024-12-18 27.00 27.75 26.25 26.87 0.1M
2024-12-17 29.99 30.80 25.60 26.73 0.5M
2024-12-16 28.44 30.00 28.06 29.46 0.5M
2024-12-13 28.38 28.38 26.11 27.86 0.2M
2024-12-12 27.98 28.24 26.90 27.87 0.2M
2024-12-11 26.74 27.99 26.12 27.02 0.2M
2024-12-10 26.40 27.50 26.00 26.12 0.3M
2024-12-09 25.39 26.70 24.51 25.72 0.1M
2024-12-06 24.80 25.00 23.70 24.92 0.1M
2024-12-05 23.97 24.42 23.15 24.00 0.1M
2024-12-04 23.64 24.45 23.50 23.61 0.0M
2024-12-03 23.97 23.97 23.21 23.61 0.0M
2024-12-02 24.00 24.00 23.10 23.47 0.0M
2024-11-29 23.75 24.00 23.31 23.55 0.1M
2024-11-28 23.80 23.80 23.20 23.42 0.0M
2024-11-27 23.38 23.59 23.13 23.43 0.0M
2024-11-26 23.84 23.84 23.05 23.25 0.0M
2024-11-25 23.30 23.94 23.20 23.30 0.0M
2024-11-22 24.10 24.59 22.50 23.39 0.1M
2024-11-21 24.70 24.70 23.25 24.06 0.0M
2024-11-19 23.90 24.80 23.90 24.21 0.1M
2024-11-18 24.50 24.50 23.00 23.77 0.1M
2024-11-14 22.81 23.89 22.81 23.83 0.0M
2024-11-13 24.10 24.90 22.50 23.28 0.1M
2024-11-12 25.50 25.60 24.32 24.55 0.0M
2024-11-11 25.95 25.99 24.50 25.20 0.1M
2024-11-08 26.98 26.99 25.22 25.49 0.1M
2024-11-07 26.30 27.00 26.11 26.32 0.0M
2024-11-06 27.65 27.73 25.90 26.87 0.1M
2024-11-05 27.69 27.69 25.80 26.71 0.1M
2024-11-04 26.90 26.90 25.20 26.55 0.1M
2024-11-01 26.50 27.27 25.00 26.40 0.2M
2024-10-31 25.15 25.20 24.20 24.89 0.1M
2024-10-30 25.99 25.99 23.00 24.23 0.1M
2024-10-29 24.89 25.85 24.10 24.97 0.1M
2024-10-28 24.60 25.28 23.00 24.01 0.1M
2024-10-25 25.40 27.04 23.75 24.33 0.3M
2024-10-24 24.42 25.25 24.20 24.59 0.0M
2024-10-23 24.99 24.99 23.81 24.42 0.1M
2024-10-22 26.00 27.40 24.13 25.02 0.2M
2024-10-21 28.50 28.50 26.60 26.81 0.2M
2024-10-18 27.00 28.05 25.50 27.66 0.4M
2024-10-17 24.90 27.31 23.62 26.43 0.2M
2024-10-16 26.30 26.30 24.31 24.83 0.1M
2024-10-15 25.98 25.99 24.21 25.11 0.1M
2024-10-14 25.89 25.90 24.90 25.47 0.1M
2024-10-11 24.45 25.99 23.57 24.86 0.2M
2024-10-10 23.81 25.56 23.16 23.97 0.1M
2024-10-09 24.49 24.49 22.55 23.34 0.1M
2024-10-08 23.25 24.00 21.51 23.58 0.1M
2024-10-07 23.75 23.95 22.12 22.31 0.1M
2024-10-04 23.23 23.75 22.75 23.28 0.1M
2024-10-03 24.00 24.39 23.21 23.32 0.0M
2024-10-01 24.44 24.90 24.12 24.37 0.1M
2024-09-30 24.30 24.75 23.10 24.47 0.1M
2024-09-27 24.12 24.75 23.10 24.29 0.1M
2024-09-26 22.20 23.90 22.20 23.65 0.1M
2024-09-25 23.26 23.27 22.10 22.82 0.0M
2024-09-24 24.10 24.10 22.50 23.26 0.1M
2024-09-23 22.85 23.74 22.07 23.30 0.2M
2024-09-20 22.50 23.20 21.70 22.81 0.1M
2024-09-19 23.48 23.48 22.22 22.22 0.1M
2024-09-18 24.10 24.10 23.01 23.38 0.2M
2024-09-17 24.00 24.00 23.00 23.54 0.3M
2024-09-16 22.90 22.90 22.89 22.90 0.2M
2024-09-13 20.79 21.81 20.79 21.81 0.1M
2024-09-12 21.85 21.85 20.30 20.78 0.1M
2024-09-11 22.10 22.10 21.30 21.36 0.0M
2024-09-10 21.99 21.99 21.50 21.74 0.0M
2024-09-09 22.29 22.29 21.40 21.97 0.1M
2024-09-06 22.70 22.92 21.75 21.92 0.1M
2024-09-05 23.10 23.20 22.00 22.50 0.1M
2024-09-04 22.24 22.49 21.80 22.20 0.1M
2024-09-03 22.58 22.58 21.80 22.07 0.0M
2024-09-02 23.50 23.50 22.30 22.58 0.1M
2024-08-30 22.21 22.80 22.16 22.63 0.1M
2024-08-29 22.70 22.70 22.05 22.28 0.0M
2024-08-28 22.69 22.69 21.50 22.44 0.1M
2024-08-27 21.80 22.08 21.42 22.05 0.1M
2024-08-26 20.70 21.38 20.31 21.03 0.1M
2024-08-23 20.04 20.70 20.04 20.70 0.0M
2024-08-22 20.49 20.70 20.06 20.57 0.0M
2024-08-21 20.01 20.69 19.81 20.39 0.0M
2024-08-20 20.69 20.99 19.45 20.30 0.1M
2024-08-19 20.69 20.69 19.81 20.40 0.0M
2024-08-16 21.00 21.00 20.30 20.38 0.0M
2024-08-14 21.00 21.00 20.25 20.49 0.0M
2024-08-13 20.60 21.39 20.45 20.56 0.0M
2024-08-12 20.25 21.20 20.25 21.06 0.1M
2024-08-09 20.81 21.19 20.20 20.62 0.1M
2024-08-08 21.59 21.60 20.50 20.60 0.1M
2024-08-07 21.13 21.87 20.84 21.41 0.0M
2024-08-06 21.01 22.00 21.00 21.16 0.0M
2024-08-05 20.70 22.80 20.70 21.37 0.1M
2024-08-02 21.74 21.99 21.02 21.72 0.1M
2024-08-01 22.43 22.43 21.51 21.74 0.0M
2024-07-31 22.06 22.45 21.70 21.91 0.0M
2024-07-30 22.42 22.88 21.51 22.06 0.1M
2024-07-29 23.55 23.55 22.00 22.42 0.1M
2024-07-26 23.95 23.95 22.30 22.53 0.1M
2024-07-25 22.25 23.55 22.25 22.94 0.1M
2024-07-24 21.60 22.55 21.20 22.43 0.1M
2024-07-23 21.57 22.00 20.80 21.63 0.1M
2024-07-22 20.62 21.52 20.62 21.12 0.0M
2024-07-19 21.50 21.70 21.06 21.29 0.1M
2024-07-18 21.70 21.70 21.20 21.64 0.0M
2024-07-16 21.60 22.34 21.50 21.76 0.1M
2024-07-15 21.80 22.40 21.30 21.85 0.1M
2024-07-12 22.50 22.50 21.54 21.71 0.0M
2024-07-11 22.69 22.69 21.80 21.86 0.0M
2024-07-10 22.75 22.75 21.52 22.44 0.0M
2024-07-09 22.02 22.80 22.02 22.54 0.1M
2024-07-08 22.48 22.50 21.93 22.39 0.1M
2024-07-05 21.70 22.29 21.10 21.90 0.1M
2024-07-04 21.77 22.65 21.70 21.86 0.0M
2024-07-03 22.95 22.95 21.51 22.25 0.1M
2024-07-02 22.49 22.49 22.00 22.22 0.1M
2024-07-01 21.74 21.93 21.06 21.87 0.2M
2024-06-28 19.61 20.89 19.61 20.89 0.1M
2024-06-27 20.87 20.87 19.55 19.90 0.1M
2024-06-26 21.19 21.19 20.01 20.51 0.1M
2024-06-25 21.30 21.35 20.11 20.82 0.1M
2024-06-24 20.76 21.39 20.25 20.76 0.1M
2024-06-21 21.45 21.45 20.50 20.76 0.1M
2024-06-20 20.87 21.00 19.83 20.91 0.2M
2024-06-19 22.25 22.79 20.87 20.87 0.2M
2024-06-18 23.07 23.44 21.92 21.96 0.1M
2024-06-14 23.85 23.85 22.51 23.07 0.1M
2024-06-13 21.96 22.85 21.96 22.85 0.1M
2024-06-12 21.70 22.50 21.50 21.77 0.1M
2024-06-11 22.49 22.49 21.15 21.72 0.1M
2024-06-10 22.40 22.50 21.20 21.92 0.0M
2024-06-07 21.20 21.56 20.01 21.54 0.1M
2024-06-06 19.57 20.54 18.65 20.54 0.1M
2024-06-05 20.59 21.00 19.57 19.57 0.1M
2024-06-04 21.67 21.67 20.59 20.59 0.1M
2024-06-03 22.90 22.99 21.01 21.67 0.1M
2024-05-31 22.54 23.00 21.43 22.02 0.0M
2024-05-30 22.90 22.90 21.43 21.94 0.0M
2024-05-29 23.33 23.33 22.06 22.55 0.0M
2024-05-28 22.90 23.58 22.10 22.87 0.1M
2024-05-27 23.20 23.68 22.85 22.90 0.1M
2024-05-24 23.69 23.69 22.50 22.82 0.1M
2024-05-23 23.88 24.05 22.52 22.91 0.1M
2024-05-22 23.91 24.48 22.75 23.37 0.1M
2024-05-21 25.78 26.00 23.80 23.91 0.2M
2024-05-18 24.49 24.94 24.49 24.94 0.1M
2024-05-17 24.00 24.34 23.35 23.76 0.3M
2024-05-16 22.56 23.22 22.15 23.22 0.2M
2024-05-15 23.69 23.85 22.00 22.12 0.1M
2024-05-14 23.35 23.35 22.13 22.96 0.1M
2024-05-13 21.40 22.47 20.33 22.46 0.3M
2024-05-10 21.40 21.80 21.40 21.40 0.1M
2024-05-09 22.52 23.70 22.52 22.52 0.3M
2024-05-08 23.70 23.70 23.70 23.70 0.1M
2024-05-07 24.94 24.94 24.94 24.94 0.0M
2024-05-06 28.40 28.50 26.25 26.25 0.2M
2024-05-03 27.63 27.63 26.32 27.63 0.4M
2024-05-02 26.32 26.32 26.32 26.32 0.3M
2024-04-30 24.80 25.07 22.75 25.07 0.8M
2024-04-29 23.88 23.88 23.25 23.88 1.0M
2024-04-26 22.75 22.75 22.75 22.75 0.2M
2024-04-25 21.67 21.67 21.67 21.67 0.1M
2024-04-24 20.64 20.64 20.64 20.64 0.0M
2024-04-23 19.78 19.99 19.27 19.66 0.1M
2024-04-22 19.25 19.45 18.65 19.39 0.1M
2024-04-19 19.14 19.14 18.11 18.57 0.0M
2024-04-18 18.79 19.24 18.46 19.00 0.1M
2024-04-16 18.35 18.80 17.35 18.40 0.0M
2024-04-15 19.10 19.10 18.25 18.25 0.0M
2024-04-12 19.80 19.80 19.10 19.21 0.1M
2024-04-10 18.65 19.94 18.65 19.48 0.0M
2024-04-09 19.79 20.30 18.95 19.00 0.0M
2024-04-08 18.75 20.18 18.75 19.50 0.1M
2024-04-05 19.26 19.50 18.40 19.25 0.0M
2024-04-04 19.50 19.96 18.40 18.79 0.0M
2024-04-03 19.02 19.50 18.19 19.21 0.0M
2024-04-02 18.60 19.20 17.74 19.02 0.1M
2024-04-01 18.85 18.85 17.60 18.53 0.0M
2024-03-28 17.80 18.44 17.80 17.97 0.0M
2024-03-27 19.00 19.09 17.29 17.57 0.1M
2024-03-26 18.00 18.19 18.00 18.19 0.0M
2024-03-22 16.80 17.33 16.52 17.33 0.1M
2024-03-21 16.04 16.51 15.95 16.51 0.1M
2024-03-20 15.89 16.05 15.00 15.73 0.1M
2024-03-19 15.75 16.29 15.30 15.31 0.1M
2024-03-18 16.00 16.71 15.49 15.86 0.0M
2024-03-15 15.89 16.38 15.10 16.30 0.0M
2024-03-14 15.60 16.29 14.77 15.60 0.1M
2024-03-13 16.35 16.85 15.54 15.54 0.1M
2024-03-12 16.35 17.10 16.35 16.35 0.1M
2024-03-11 18.45 18.84 17.16 17.21 0.0M
2024-03-07 17.80 18.49 17.80 18.06 0.0M
2024-03-06 18.90 18.90 18.00 18.05 0.1M
2024-03-05 18.78 19.00 17.65 18.90 0.0M
2024-03-04 19.50 19.70 18.35 18.41 0.1M
2024-03-02 19.25 19.40 18.30 19.39 0.0M
2024-03-01 18.85 18.98 18.30 18.52 0.0M
2024-02-29 18.80 18.80 17.93 18.30 0.0M
2024-02-28 19.84 19.84 18.33 18.46 0.1M
2024-02-27 20.00 20.00 19.15 19.29 0.0M
2024-02-26 19.98 19.98 19.20 19.60 0.1M
2024-02-23 20.10 20.40 19.25 19.59 0.0M
2024-02-22 20.99 20.99 19.54 20.05 0.1M
2024-02-21 21.10 21.10 20.28 20.56 0.0M
2024-02-20 20.80 20.99 20.06 20.62 0.0M
2024-02-19 21.17 21.17 20.00 20.80 0.1M
2024-02-16 21.22 21.78 20.15 20.42 0.1M
2024-02-15 20.10 21.50 19.50 21.21 0.1M
2024-02-14 20.28 20.91 20.28 20.48 0.1M
2024-02-13 21.40 23.00 21.34 21.34 0.1M
2024-02-12 23.55 24.59 22.46 22.46 0.0M
2024-02-09 24.99 24.99 23.22 23.64 0.1M
2024-02-08 25.00 25.00 22.81 24.44 0.2M
2024-02-07 23.00 24.01 22.02 24.01 0.3M
2024-02-06 23.22 23.22 21.10 22.87 0.2M
2024-02-05 22.12 22.12 21.50 22.12 0.2M
2024-02-02 21.73 21.73 20.11 21.07 0.3M
2024-02-01 20.70 20.70 20.70 20.70 0.1M
2024-01-31 18.79 19.72 18.70 19.72 0.1M
2024-01-30 19.90 20.00 18.25 18.79 0.2M
2024-01-29 20.70 21.46 19.20 19.51 0.3M
2024-01-25 20.77 21.40 20.25 20.70 0.1M
2024-01-24 21.00 22.10 20.11 21.19 0.2M
2024-01-23 20.55 22.85 20.10 20.85 0.4M
2024-01-20 20.25 21.60 18.55 20.50 0.3M
2024-01-19 20.27 20.47 19.90 20.02 0.2M
2024-01-18 18.50 20.25 17.50 20.04 0.3M
2024-01-17 18.25 19.20 17.95 18.46 0.1M
2024-01-16 19.61 19.66 16.40 18.07 0.2M
2024-01-15 20.00 20.35 19.20 19.61 0.1M
2024-01-12 19.90 20.79 19.25 19.65 0.4M
2024-01-11 19.00 20.00 18.43 19.18 0.3M
2024-01-10 17.90 18.50 17.50 18.18 0.3M
2024-01-09 17.84 17.90 17.12 17.69 0.2M
2024-01-08 17.74 18.00 17.11 17.36 0.1M
2024-01-05 16.81 17.90 16.80 17.41 0.4M
2024-01-04 17.00 17.00 16.50 16.76 0.1M
2024-01-03 16.50 16.89 16.05 16.77 0.1M
2024-01-02 16.48 16.70 16.01 16.40 0.1M
2024-01-01 16.35 16.89 16.12 16.48 0.1M