Mahindra and Mahindra Ltd (MAHMq)

MAHMq
🏛️ イギリス →
38.30
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 39.30 39.80 38.10 38.30 0.0M
2025-09-25 40.00 40.40 39.70 40.40 0.0M
2025-09-24 40.40 40.50 40.10 40.30 0.0M
2025-09-23 40.60 41.00 40.50 40.80 0.0M
2025-09-22 41.00 41.00 40.00 40.70 0.0M
2025-09-19 41.10 41.50 37.90 40.70 0.1M
2025-09-18 40.80 41.30 40.50 41.30 0.0M
2025-09-17 41.00 41.50 41.00 41.30 0.0M
2025-09-16 40.60 41.20 39.80 41.00 0.0M
2025-09-15 40.30 40.30 39.60 40.10 0.0M
2025-09-12 40.50 40.80 40.50 40.70 0.0M
2025-09-11 40.50 40.90 40.40 40.90 0.1M
2025-09-10 40.80 41.50 40.40 40.60 0.0M
2025-09-09 41.60 41.80 41.50 41.60 0.0M
2025-09-08 41.70 42.20 41.20 41.60 0.0M
2025-09-05 40.20 40.60 40.20 40.20 0.0M
2025-09-04 39.10 40.30 39.10 39.80 0.0M
2025-09-03 36.80 37.50 36.70 36.90 0.0M
2025-09-02 37.20 37.20 35.90 36.60 0.0M
2025-09-01 37.00 37.70 36.90 37.40 0.0M
2025-08-29 36.20 36.70 35.80 35.80 0.0M
2025-08-28 37.40 37.70 37.40 37.60 0.0M
2025-08-27 37.50 37.80 37.50 37.70 0.0M
2025-08-26 38.50 38.50 37.40 37.80 0.1M
2025-08-22 38.60 39.10 38.50 39.10 0.0M
2025-08-21 38.60 38.70 38.10 38.40 0.0M
2025-08-20 38.30 38.90 38.30 38.90 0.1M
2025-08-19 38.50 38.60 38.10 38.40 0.0M
2025-08-18 39.00 39.00 38.30 38.50 0.0M
2025-08-15 37.30 37.60 34.00 37.10 0.0M
2025-08-14 37.30 37.30 36.80 37.20 0.0M
2025-08-13 37.10 37.70 36.80 37.20 0.0M
2025-08-12 36.80 37.00 36.60 37.00 0.0M
2025-08-11 35.80 36.00 35.80 35.80 0.0M
2025-08-08 36.00 36.20 35.50 35.50 0.0M
2025-08-07 36.20 36.80 35.70 36.80 0.0M
2025-08-06 36.50 36.60 36.20 36.20 0.0M
2025-08-05 36.90 37.00 36.20 36.40 0.0M
2025-08-04 36.00 36.40 36.00 36.20 0.0M
2025-08-01 36.00 36.10 35.50 35.80 0.0M
2025-07-31 36.70 36.80 35.80 36.10 0.0M
2025-07-30 36.20 37.20 36.10 36.10 0.0M
2025-07-29 36.90 38.70 35.30 38.70 0.1M
2025-07-28 37.40 37.40 36.50 36.90 0.0M
2025-07-25 37.50 37.70 37.30 37.60 0.0M
2025-07-24 38.10 38.10 37.50 37.60 0.0M
2025-07-23 38.10 39.10 37.90 38.10 0.0M
2025-07-22 37.40 38.20 37.40 38.20 0.0M
2025-07-21 37.20 38.20 37.10 37.90 0.0M
2025-07-18 37.10 38.50 37.00 37.10 0.0M
2025-07-17 37.30 37.40 36.90 37.30 0.0M
2025-07-16 36.10 37.60 36.10 37.40 0.0M
2025-07-15 36.50 36.70 36.40 36.50 0.0M
2025-07-14 35.90 36.20 35.90 36.20 0.0M
2025-07-11 36.20 36.20 35.70 35.80 0.0M
2025-07-10 36.80 37.30 36.70 36.90 0.0M
2025-07-09 36.90 38.90 36.90 38.90 0.1M
2025-07-08 36.50 36.70 36.40 36.50 0.0M
2025-07-07 36.70 36.70 36.50 36.60 0.0M
2025-07-04 36.60 37.00 36.60 36.80 0.0M
2025-07-03 37.00 37.30 36.60 36.60 0.0M
2025-07-02 36.80 36.80 36.30 36.70 0.0M
2025-07-01 36.80 36.90 36.60 36.60 0.0M
2025-06-30 37.00 37.00 36.60 36.60 0.0M
2025-06-27 37.10 37.50 37.10 37.30 0.0M
2025-06-26 36.90 37.20 36.80 37.00 0.0M
2025-06-25 36.80 37.10 36.80 37.10 0.1M
2025-06-24 37.00 37.00 36.30 36.40 0.0M
2025-06-23 35.90 36.00 35.70 35.80 0.0M
2025-06-20 36.20 36.60 36.20 36.60 0.0M
2025-06-19 35.30 35.50 35.20 35.40 0.0M
2025-06-18 35.00 35.20 34.90 35.20 0.0M
2025-06-17 34.80 34.80 34.60 34.80 0.0M
2025-06-16 35.00 35.20 34.90 35.10 0.0M
2025-06-13 34.40 34.80 34.40 34.60 0.0M
2025-06-12 35.40 35.80 34.90 34.90 0.1M
2025-06-11 35.80 36.00 35.70 36.00 0.0M
2025-06-10 35.80 35.90 35.60 35.70 0.0M
2025-06-09 35.80 35.90 35.60 35.60 0.0M
2025-06-06 35.70 36.20 35.70 36.00 0.1M
2025-06-05 35.30 35.40 35.10 35.40 0.0M
2025-06-04 35.30 35.40 35.10 35.40 0.0M
2025-06-03 35.30 35.40 35.10 35.30 0.0M
2025-06-02 35.00 35.40 35.00 35.30 0.0M
2025-05-30 34.40 34.60 34.10 34.30 0.0M
2025-05-29 34.90 35.10 34.60 34.90 0.0M
2025-05-28 34.90 35.10 34.80 35.00 0.0M
2025-05-27 35.60 35.60 35.10 35.50 0.0M
2025-05-23 35.00 35.20 34.80 35.00 0.0M
2025-05-22 34.90 35.00 34.60 35.00 0.0M
2025-05-21 35.90 36.10 35.80 36.10 0.0M
2025-05-20 36.10 36.10 35.50 35.70 0.0M
2025-05-19 36.50 36.70 36.20 36.70 0.0M
2025-05-16 36.40 36.40 36.20 36.30 0.0M
2025-05-15 36.20 36.60 36.10 36.30 0.2M
2025-05-14 36.20 36.30 36.00 36.10 0.0M
2025-05-13 36.10 36.20 35.50 35.60 0.0M
2025-05-12 35.70 36.60 35.70 36.60 0.0M
2025-05-09 35.10 35.30 34.70 34.90 0.0M
2025-05-08 36.00 36.00 34.30 34.30 0.0M
2025-05-07 36.40 36.60 36.30 36.30 0.0M
2025-05-06 36.00 36.40 36.00 36.40 0.0M
2025-05-02 34.80 34.90 34.40 34.70 0.0M
2025-05-01 34.50 34.60 34.20 34.60 0.0M
2025-04-30 34.60 34.70 34.00 34.30 0.0M
2025-04-29 34.20 34.40 34.10 34.20 0.0M
2025-04-28 34.00 34.50 34.00 34.40 0.0M
2025-04-25 33.20 33.90 33.20 33.60 0.0M
2025-04-24 33.50 34.00 33.40 34.00 0.0M
2025-04-23 33.60 34.10 33.50 33.90 0.0M
2025-04-22 32.80 33.20 32.70 33.20 0.0M
2025-04-17 31.10 31.30 31.10 31.20 0.0M
2025-04-16 30.70 30.70 30.50 30.60 0.0M
2025-04-15 30.70 31.00 30.60 31.00 0.0M
2025-04-14 30.10 30.30 30.10 30.30 0.0M
2025-04-11 29.60 29.90 29.40 29.60 0.0M
2025-04-10 30.80 30.80 29.00 29.20 0.0M
2025-04-09 29.50 29.50 28.40 28.70 0.0M
2025-04-08 29.10 29.60 29.00 29.20 0.0M
2025-04-07 28.70 29.40 28.30 28.30 0.0M
2025-04-04 30.30 30.30 29.50 29.70 0.0M
2025-04-03 30.40 30.70 30.30 30.50 0.0M
2025-04-02 30.60 30.70 30.40 30.70 0.0M
2025-04-01 30.70 30.80 30.50 30.60 0.0M
2025-03-31 30.70 31.00 30.60 31.00 0.0M
2025-03-28 31.10 31.20 30.90 31.10 0.0M
2025-03-27 31.70 31.90 31.60 31.70 0.0M
2025-03-26 32.30 32.50 31.80 31.80 0.0M
2025-03-25 31.90 31.90 31.80 31.90 0.0M
2025-03-24 32.00 32.40 32.00 32.30 0.0M
2025-03-21 33.20 33.20 32.10 32.30 0.0M
2025-03-20 32.50 32.60 32.40 32.50 0.0M
2025-03-19 32.00 32.20 32.00 32.10 0.0M
2025-03-18 32.00 32.10 31.80 32.10 0.0M
2025-03-17 30.50 31.20 30.50 31.20 0.0M
2025-03-14 30.20 30.50 30.20 30.40 0.0M
2025-03-13 30.20 30.40 30.10 30.10 0.0M
2025-03-12 30.20 30.40 30.20 30.40 0.0M
2025-03-11 30.10 30.40 30.10 30.10 0.2M
2025-03-10 31.00 31.00 30.50 30.70 0.0M
2025-03-07 31.20 31.20 31.00 31.10 0.0M
2025-03-06 31.30 31.50 31.20 31.50 0.0M
2025-03-05 31.20 31.20 30.90 31.10 0.1M
2025-03-04 29.50 29.80 29.50 29.80 0.0M
2025-03-03 30.00 30.20 29.70 30.20 0.1M
2025-02-28 30.00 30.00 29.40 29.60 0.1M
2025-02-27 31.20 31.20 30.70 30.80 0.1M
2025-02-26 31.60 31.90 31.60 31.80 0.0M
2025-02-25 31.80 31.90 31.50 31.50 0.0M
2025-02-24 31.00 31.20 30.90 31.20 0.0M
2025-02-21 30.60 31.00 30.40 30.50 0.0M
2025-02-20 32.50 32.60 32.50 32.60 0.0M
2025-02-19 31.70 31.70 31.50 31.60 0.2M
2025-02-18 31.90 32.00 31.70 32.00 0.1M
2025-02-17 32.50 32.70 32.30 32.50 0.0M
2025-02-14 33.70 34.00 33.40 33.90 0.0M
2025-02-13 34.60 34.60 34.10 34.50 0.0M
2025-02-12 34.60 34.70 34.10 34.20 0.0M
2025-02-11 35.70 35.70 35.30 35.40 0.0M
2025-02-10 36.20 36.20 35.70 35.90 0.1M
2025-02-07 36.20 36.60 35.70 36.00 0.0M
2025-02-06 35.90 36.10 35.80 36.00 0.0M
2025-02-05 36.60 36.70 36.30 36.50 0.0M
2025-02-04 36.30 36.80 36.20 36.70 0.1M
2025-02-03 36.10 36.50 36.00 36.40 0.0M
2025-01-31 34.60 34.70 34.40 34.40 0.0M
2025-01-30 34.50 34.50 33.90 34.10 0.1M
2025-01-29 33.50 33.70 33.50 33.60 0.1M
2025-01-28 33.40 33.60 33.00 33.00 0.1M
2025-01-27 32.80 32.90 32.60 32.90 0.0M
2025-01-24 32.60 32.80 32.20 32.60 0.3M
2025-01-23 33.10 33.30 33.10 33.30 0.0M
2025-01-22 32.40 32.90 32.40 32.80 0.0M
2025-01-21 33.00 33.00 32.30 32.50 0.0M
2025-01-20 33.20 33.80 33.20 33.70 0.2M
2025-01-17 33.50 34.00 33.50 33.70 0.1M
2025-01-16 34.40 34.50 34.10 34.20 0.0M
2025-01-15 34.20 34.50 34.10 34.50 0.0M
2025-01-14 35.30 35.30 35.00 35.20 0.0M
2025-01-13 34.90 35.00 34.40 34.50 0.0M
2025-01-10 36.00 36.10 35.50 35.70 0.0M
2025-01-09 36.50 36.60 36.30 36.40 0.0M
2025-01-08 35.70 36.40 35.70 36.00 0.0M
2025-01-07 36.20 36.43 36.00 36.10 0.0M
2025-01-06 36.30 37.00 36.10 36.10 0.1M
2025-01-03 37.30 37.30 37.10 37.20 0.0M
2025-01-02 37.50 37.60 36.80 37.50 0.1M