Maris Spinners Ltd (MARI)

MARI
🏛️ インド →
36.33
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
2022-12-30 59.75 62.20 59.75 60.35 0.0M
2022-12-29 62.30 63.35 60.55 60.75 0.0M
2022-12-28 62.85 63.65 61.00 63.40 0.0M
2022-12-27 64.95 64.95 60.00 60.25 0.0M
2022-12-26 61.10 63.00 60.80 62.50 0.0M
2022-12-23 60.75 62.20 58.05 58.55 0.0M
2022-12-22 63.00 63.75 60.15 62.35 0.0M
2022-12-21 64.00 64.15 63.00 63.55 0.0M
2022-12-20 66.70 66.70 63.00 64.30 0.0M
2022-12-19 64.15 66.35 63.45 63.80 0.0M
2022-12-16 64.10 65.75 64.10 64.15 0.0M
2022-12-15 64.45 65.45 64.25 64.50 0.0M
2022-12-14 65.05 67.00 64.10 64.45 0.0M
2022-12-13 65.30 67.90 65.30 67.05 0.0M
2022-12-12 67.50 67.50 64.00 66.40 0.0M
2022-12-09 68.75 68.75 64.55 67.50 0.0M
2022-12-08 65.10 67.90 64.10 65.10 0.0M
2022-12-07 66.80 66.90 65.05 66.00 0.0M
2022-12-06 67.40 67.40 63.40 65.95 0.0M
2022-12-05 67.00 67.00 64.00 65.00 0.0M
2022-12-02 66.25 66.80 64.50 65.30 0.0M
2022-12-01 64.00 68.80 63.25 66.25 0.0M
2022-11-30 67.45 67.45 63.25 64.25 0.0M
2022-11-29 64.30 65.45 63.10 64.80 0.0M
2022-11-28 65.25 65.60 63.25 64.00 0.0M
2022-11-25 63.75 66.20 63.35 64.15 0.0M
2022-11-24 64.95 64.95 62.85 63.15 0.0M
2022-11-23 63.80 63.80 61.95 63.40 0.0M
2022-11-22 64.85 64.85 61.50 61.80 0.0M
2022-11-21 63.95 64.50 61.55 63.00 0.0M
2022-11-18 64.00 67.80 61.30 62.10 0.0M
2022-11-17 65.85 67.20 64.00 64.55 0.0M
2022-11-16 69.70 70.50 65.00 66.05 0.0M
2022-11-15 70.75 71.55 65.15 66.50 0.1M
2022-11-14 81.10 82.50 80.00 81.40 0.0M
2022-11-11 81.50 84.50 81.10 81.45 0.0M
2022-11-10 82.85 84.75 81.10 81.35 0.0M
2022-11-09 88.00 88.00 82.00 82.45 0.0M
2022-11-07 86.05 89.50 86.05 86.15 0.0M
2022-11-04 88.60 91.80 85.55 86.60 0.0M
2022-11-03 87.55 91.90 87.00 88.65 0.0M
2022-11-02 88.60 88.60 85.00 85.70 0.0M
2022-11-01 83.85 88.90 83.85 85.40 0.0M
2022-10-31 89.45 89.45 83.00 85.55 0.0M
2022-10-28 88.10 91.75 86.55 87.00 0.0M
2022-10-27 90.00 92.95 86.60 89.10 0.0M
2022-10-25 91.00 93.00 88.70 90.05 0.0M
2022-10-24 90.10 93.70 87.20 91.70 0.0M
2022-10-21 94.00 94.00 87.80 89.95 0.0M
2022-10-20 94.80 94.80 88.50 89.00 0.0M
2022-10-19 88.40 93.90 88.40 91.20 0.0M
2022-10-18 98.25 98.95 88.00 89.90 0.0M
2022-10-17 103.00 105.95 95.70 96.30 0.0M
2022-10-14 108.30 108.30 100.35 101.80 0.0M
2022-10-13 107.45 111.00 103.55 105.75 0.0M
2022-10-12 104.90 109.00 102.60 104.90 0.0M
2022-10-11 105.80 106.00 96.10 101.70 0.0M
2022-10-10 101.95 104.00 92.35 99.30 0.0M
2022-10-07 94.90 99.35 92.20 99.35 0.0M
2022-10-06 89.05 92.70 83.10 90.35 0.0M
2022-10-04 90.00 90.00 81.20 85.20 0.0M
2022-10-03 83.15 83.15 81.00 82.30 0.0M
2022-09-30 83.40 83.40 80.55 81.15 0.0M
2022-09-29 80.10 84.00 80.10 82.50 0.0M
2022-09-28 81.00 83.00 78.90 80.00 0.0M
2022-09-27 84.30 84.30 78.90 79.40 0.0M
2022-09-26 84.00 84.00 76.90 79.35 0.0M
2022-09-23 88.00 88.00 84.00 85.30 0.0M
2022-09-22 84.05 86.50 80.10 84.05 0.0M
2022-09-21 81.95 82.00 78.55 81.60 0.0M
2022-09-20 76.00 83.50 73.50 82.10 0.0M
2022-09-19 76.00 78.85 75.00 75.95 0.0M
2022-09-16 76.90 78.00 75.10 75.65 0.0M
2022-09-15 77.05 78.55 75.20 76.90 0.0M
2022-09-14 78.50 79.00 75.35 79.00 0.0M
2022-09-13 80.70 80.90 76.05 80.20 0.0M
2022-09-12 75.75 80.85 75.00 79.10 0.0M
2022-09-09 76.65 76.70 73.70 75.55 0.0M
2022-09-08 76.60 76.60 71.80 73.60 0.0M
2022-09-07 74.25 78.00 71.35 74.35 0.0M
2022-09-06 74.60 74.60 68.65 71.70 0.0M
2022-09-05 75.50 75.50 67.95 71.05 0.0M
2022-09-02 73.60 73.95 70.30 70.60 0.0M
2022-09-01 71.60 74.70 70.25 71.45 0.0M
2022-08-30 66.40 72.25 66.00 71.60 0.0M
2022-08-29 74.65 74.65 65.00 65.95 0.0M
2022-08-26 77.50 77.50 70.70 71.40 0.0M
2022-08-25 68.10 74.40 67.55 72.60 0.0M
2022-08-24 70.00 70.50 68.05 68.10 0.0M
2022-08-23 71.75 71.80 67.55 69.00 0.0M
2022-08-22 71.00 71.75 66.25 70.10 0.0M
2022-08-19 70.50 71.25 69.05 70.00 0.0M
2022-08-18 72.00 72.00 69.70 70.50 0.0M
2022-08-17 71.30 71.30 68.00 68.35 0.0M
2022-08-16 66.60 72.20 66.60 69.05 0.0M
2022-08-12 72.90 72.90 66.00 68.35 0.0M
2022-08-11 66.40 68.40 66.40 66.60 0.0M
2022-08-10 66.00 68.90 65.90 66.05 0.0M
2022-08-08 67.95 69.70 65.40 66.25 0.0M
2022-08-05 66.00 70.40 65.00 67.55 0.0M
2022-08-04 72.00 72.00 65.85 67.20 0.0M
2022-08-03 69.00 70.90 66.30 69.25 0.0M
2022-08-02 66.10 68.95 66.10 67.55 0.0M
2022-08-01 64.45 67.85 64.45 67.20 0.0M
2022-07-29 67.10 70.40 67.10 67.50 0.0M
2022-07-28 67.60 70.00 67.00 67.10 0.0M
2022-07-27 70.75 71.00 68.25 69.80 0.0M
2022-07-26 75.00 75.00 71.40 71.75 0.0M
2022-07-25 73.95 75.40 69.55 74.75 0.0M
2022-07-22 74.75 74.75 72.40 73.10 0.0M
2022-07-21 69.85 72.35 67.15 72.10 0.0M
2022-07-20 69.35 69.85 66.25 68.95 0.0M
2022-07-19 69.15 69.15 66.50 66.60 0.0M
2022-07-18 68.00 69.40 67.50 68.35 0.0M
2022-07-15 70.85 70.85 67.60 68.65 0.0M
2022-07-14 70.95 71.00 67.45 69.65 0.0M
2022-07-13 74.40 74.40 69.50 70.95 0.0M
2022-07-12 68.00 71.90 67.30 71.00 0.0M
2022-07-11 68.65 70.00 65.70 69.15 0.0M
2022-07-08 69.85 69.85 65.25 66.75 0.0M
2022-07-07 66.00 68.30 64.10 66.80 0.0M
2022-07-06 69.30 69.30 65.00 65.95 0.0M
2022-07-05 69.90 69.95 64.10 66.15 0.0M
2022-07-04 66.50 68.00 65.80 67.15 0.0M
2022-07-01 70.00 70.00 65.20 66.50 0.0M
2022-06-30 70.10 71.85 67.00 67.10 0.0M
2022-06-29 72.00 72.00 68.90 69.85 0.0M
2022-06-28 66.50 69.90 66.50 68.90 0.0M
2022-06-27 66.80 69.80 66.80 69.00 0.0M
2022-06-24 62.15 67.45 62.15 66.80 0.0M
2022-06-23 59.25 64.95 59.25 64.60 0.0M
2022-06-22 63.45 63.45 59.00 61.90 0.0M
2022-06-21 60.00 62.75 58.10 60.65 0.0M
2022-06-20 64.90 64.90 59.85 59.85 0.0M
2022-06-17 59.10 63.25 59.10 62.95 0.0M
2022-06-16 67.30 67.30 62.20 62.20 0.0M
2022-06-15 65.45 68.00 64.40 65.45 0.0M
2022-06-14 71.00 71.00 66.50 67.60 0.0M
2022-06-13 74.00 74.00 69.10 69.95 0.0M
2022-06-10 74.00 74.00 70.80 72.50 0.0M
2022-06-09 72.00 73.25 71.20 72.30 0.0M
2022-06-08 71.10 72.20 70.15 71.95 0.0M
2022-06-07 71.00 73.95 70.50 72.85 0.0M
2022-06-06 73.95 73.95 68.15 71.95 0.0M
2022-06-03 74.60 74.60 70.50 70.65 0.0M
2022-06-02 71.05 73.50 71.00 71.65 0.0M
2022-06-01 72.85 73.70 69.40 72.05 0.0M
2022-05-31 72.90 73.00 70.00 70.50 0.0M
2022-05-30 72.30 72.30 68.20 71.25 0.0M
2022-05-27 70.00 71.10 67.10 70.40 0.0M
2022-05-26 70.45 70.90 65.10 67.95 0.0M
2022-05-25 74.70 74.70 67.80 68.50 0.0M
2022-05-24 70.30 72.90 69.90 71.35 0.0M
2022-05-23 73.55 79.50 73.55 73.55 0.1M
2022-05-20 77.40 77.40 77.40 77.40 0.0M
2022-05-19 81.45 81.45 81.45 81.45 0.0M
2022-05-18 85.70 85.70 85.70 85.70 0.0M
2022-05-17 90.20 90.20 90.20 90.20 0.0M
2022-05-16 94.90 94.90 94.90 94.90 0.0M
2022-05-13 97.05 102.50 97.05 99.85 0.0M
2022-05-12 103.90 103.90 97.60 97.65 0.0M
2022-05-11 118.90 120.00 103.15 108.40 0.0M
2022-05-10 113.15 119.80 113.15 114.60 0.0M
2022-05-09 123.95 123.95 110.10 115.25 0.0M
2022-05-06 120.20 123.50 116.10 118.70 0.0M
2022-05-05 134.80 134.80 122.05 125.35 0.0M
2022-05-04 133.80 140.45 122.15 123.95 0.0M
2022-05-02 132.55 132.55 127.00 127.70 0.0M
2022-04-29 131.05 132.50 129.00 129.95 0.0M
2022-04-28 136.50 136.50 130.25 131.10 0.0M
2022-04-27 135.00 137.50 126.40 130.20 0.0M
2022-04-26 134.15 147.60 134.15 136.05 0.0M
2022-04-25 141.30 144.15 135.50 136.85 0.0M
2022-04-22 146.55 152.70 146.05 148.75 0.0M
2022-04-21 152.00 154.10 147.90 148.60 0.0M
2022-04-20 151.00 154.00 146.10 149.70 0.0M
2022-04-19 156.05 167.20 144.50 148.10 0.0M
2022-04-18 149.00 164.50 145.00 159.90 0.0M
2022-04-13 152.90 159.75 145.00 149.15 0.0M
2022-04-12 161.60 169.90 130.00 152.55 0.1M
2022-04-11 137.00 158.55 134.80 158.55 0.1M
2022-04-08 116.00 133.10 111.30 132.15 0.1M
2022-04-07 119.60 119.60 110.05 110.95 0.0M
2022-04-06 118.95 119.00 113.10 114.95 0.0M
2022-04-05 110.05 117.00 110.05 116.35 0.0M
2022-04-04 119.00 119.65 111.00 112.95 0.0M
2022-04-01 106.10 118.45 106.10 117.25 0.0M
2022-03-31 102.90 109.65 97.15 108.70 0.0M
2022-03-30 102.20 108.70 97.00 99.70 0.0M
2022-03-29 115.80 115.80 101.50 103.85 0.0M
2022-03-28 121.00 123.80 110.30 112.50 0.0M
2022-03-25 111.45 117.75 108.05 116.95 0.1M
2022-03-24 96.05 107.05 96.05 107.05 0.0M
2022-03-23 95.55 98.00 95.10 97.35 0.0M
2022-03-22 97.00 97.00 94.00 95.35 0.0M
2022-03-21 97.00 98.00 94.45 95.65 0.0M
2022-03-17 97.50 99.95 95.50 96.45 0.0M
2022-03-16 98.70 100.00 95.00 96.55 0.0M
2022-03-15 95.90 98.00 94.45 95.20 0.0M
2022-03-14 93.65 95.50 93.65 94.00 0.0M
2022-03-11 93.95 96.30 93.30 93.65 0.0M
2022-03-10 96.00 98.75 93.15 94.40 0.0M
2022-03-09 90.10 92.90 89.00 92.10 0.0M
2022-03-08 93.50 93.50 87.25 89.75 0.0M
2022-03-07 90.05 95.00 87.55 89.05 0.0M
2022-03-04 97.80 98.75 90.20 92.85 0.0M
2022-03-03 100.00 101.00 95.50 95.95 0.0M
2022-03-02 90.00 98.00 90.00 96.15 0.0M
2022-02-28 86.10 92.80 86.10 90.65 0.0M
2022-02-25 86.00 98.00 85.05 89.45 0.0M
2022-02-24 97.00 97.00 89.65 89.65 0.0M
2022-02-23 101.00 101.00 95.65 99.60 0.0M
2022-02-22 98.05 100.85 94.35 98.85 0.0M
2022-02-21 106.25 108.30 101.55 102.55 0.0M
2022-02-18 109.00 112.30 108.10 108.30 0.0M
2022-02-17 113.95 113.95 108.00 110.20 0.0M
2022-02-16 111.00 114.95 110.00 111.10 0.0M
2022-02-15 116.75 118.90 103.30 108.30 0.1M
2022-02-14 116.50 118.00 109.05 113.85 0.1M
2022-02-11 99.90 107.80 94.10 107.80 0.1M
2022-02-10 98.00 101.00 87.30 98.00 0.1M
2022-02-09 93.45 97.85 91.05 97.00 0.1M
2022-02-08 94.50 94.50 88.40 93.20 0.0M
2022-02-07 89.00 95.85 85.00 91.20 0.0M
2022-02-04 90.00 90.00 86.50 87.15 0.0M
2022-02-03 85.60 90.00 85.60 87.95 0.0M
2022-02-02 88.00 88.00 84.10 85.95 0.0M
2022-02-01 91.45 91.45 86.15 87.55 0.0M
2022-01-31 89.90 89.90 83.10 88.70 0.0M
2022-01-28 84.55 89.60 84.55 87.05 0.0M
2022-01-27 85.10 89.00 85.10 88.50 0.0M
2022-01-25 83.10 89.30 83.00 88.00 0.0M
2022-01-24 90.10 92.20 87.05 87.05 0.0M
2022-01-21 92.70 92.70 90.15 91.60 0.0M
2022-01-20 95.70 95.70 91.55 92.70 0.0M
2022-01-19 92.95 94.30 90.25 92.55 0.0M
2022-01-18 95.85 95.85 90.20 91.30 0.0M
2022-01-17 92.90 97.30 90.05 93.70 0.0M
2022-01-14 92.50 97.95 92.50 92.90 0.0M
2022-01-13 98.00 98.00 92.50 94.05 0.0M
2022-01-12 102.30 102.30 94.05 96.50 0.0M
2022-01-11 96.00 99.50 95.45 97.65 0.0M
2022-01-10 102.80 102.80 94.20 98.25 0.1M
2022-01-07 96.95 101.00 95.50 98.05 0.0M
2022-01-06 98.50 98.50 90.60 96.95 0.1M
2022-01-05 99.85 99.85 93.20 95.35 0.0M
2022-01-04 102.50 102.80 93.45 95.10 0.1M
2022-01-03 95.90 98.35 92.20 98.35 0.1M