Mega Nirman

MEGN
🏛️ インド →
22.78
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
2021-12-31 13.55 13.94 12.68 13.65 0.0M
2021-12-30 13.00 13.71 12.52 13.28 0.0M
2021-12-29 14.40 14.40 13.10 13.17 0.1M
2021-12-28 13.69 13.74 12.51 13.74 0.0M
2021-12-27 12.72 13.25 12.20 13.09 0.1M
2021-12-24 12.12 12.72 11.53 12.64 0.1M
2021-12-23 11.85 12.12 11.06 12.12 0.0M
2021-12-22 12.17 12.17 11.04 11.59 0.0M
2021-12-21 11.60 11.64 10.58 11.60 0.0M
2021-12-20 11.40 11.50 11.05 11.09 0.0M
2021-12-17 11.70 12.23 11.11 11.60 0.0M
2021-12-16 11.50 11.98 10.97 11.65 0.0M
2021-12-15 11.60 11.60 11.21 11.50 0.0M
2021-12-14 11.69 11.69 11.15 11.16 0.0M
2021-12-13 11.55 11.55 10.80 11.33 0.0M
2021-12-10 11.55 11.55 11.04 11.30 0.0M
2021-12-09 11.58 11.73 10.72 11.53 0.0M
2021-12-08 11.30 11.49 11.18 11.18 0.0M
2021-12-07 11.53 11.53 10.58 11.27 0.3M
2021-12-06 11.05 11.65 10.69 11.07 0.0M
2021-12-03 10.56 11.39 10.56 11.25 0.0M
2021-12-02 11.15 11.47 10.60 11.01 0.0M
2021-12-01 11.29 11.29 10.50 11.10 0.0M
2021-11-30 11.38 11.85 10.84 10.84 0.0M
2021-11-29 11.40 11.58 10.88 11.38 0.0M
2021-11-26 11.43 11.74 10.79 11.40 0.3M
2021-11-25 11.09 11.48 10.80 11.31 0.0M
2021-11-24 11.25 11.25 10.75 11.09 0.1M
2021-11-23 11.54 11.54 10.61 10.78 0.1M
2021-11-22 11.65 11.65 11.07 11.09 0.0M
2021-11-18 11.48 11.75 10.96 11.64 0.0M
2021-11-17 11.75 11.97 11.10 11.48 0.0M
2021-11-16 11.70 11.70 10.80 11.49 0.0M
2021-11-15 11.75 12.15 11.20 11.23 0.0M
2021-11-12 11.25 11.77 11.00 11.75 0.0M
2021-11-11 12.21 12.21 11.17 11.21 0.0M
2021-11-10 11.80 11.80 10.76 11.70 0.0M
2021-11-09 11.00 11.50 10.60 11.27 0.2M
2021-11-08 11.65 11.65 11.10 11.10 0.1M
2021-11-04 11.85 11.85 10.90 11.64 0.0M
2021-11-03 10.79 11.79 10.78 11.39 0.0M
2021-11-02 11.10 11.40 10.48 11.30 0.0M
2021-11-01 10.97 11.50 10.97 11.00 0.0M
2021-10-29 11.00 11.00 10.51 10.97 0.0M
2021-10-28 11.56 11.95 11.00 11.01 0.1M
2021-10-27 12.65 12.65 11.55 11.55 0.0M
2021-10-26 12.50 13.27 12.13 12.14 0.0M
2021-10-25 14.06 14.06 12.75 12.75 0.0M
2021-10-22 13.99 14.37 13.34 13.42 0.3M
2021-10-21 14.69 14.69 13.50 14.00 0.0M
2021-10-20 14.64 15.30 13.98 14.16 0.0M
2021-10-19 14.85 14.85 13.71 14.71 0.0M
2021-10-18 14.15 14.53 14.00 14.39 0.0M
2021-10-14 13.00 13.84 12.56 13.84 0.1M
2021-10-13 13.89 13.89 12.65 13.19 0.0M
2021-10-12 12.40 13.47 12.35 13.31 0.3M
2021-10-11 14.17 14.17 12.97 13.00 0.1M
2021-10-08 14.77 14.77 13.52 13.60 0.0M
2021-10-07 14.40 15.00 13.92 14.19 0.0M
2021-10-06 15.30 15.44 14.25 14.65 0.1M
2021-10-05 15.97 16.17 14.65 15.00 0.2M
2021-10-04 16.00 16.00 14.65 15.40 0.1M
2021-10-01 14.10 15.54 14.10 15.35 0.1M
2021-09-30 14.98 14.98 13.87 14.80 0.1M
2021-09-29 13.75 14.42 13.12 14.36 0.1M
2021-09-28 13.09 13.75 12.95 13.75 0.1M
2021-09-27 14.40 14.40 13.10 13.10 0.0M
2021-09-24 14.70 14.94 13.52 13.77 0.2M
2021-09-23 14.22 15.26 14.19 14.23 0.0M
2021-09-22 14.42 15.00 14.39 14.92 0.1M
2021-09-21 15.60 16.30 15.13 15.13 0.0M
2021-09-20 17.29 17.29 15.69 15.91 0.1M
2021-09-17 17.78 17.78 16.16 16.51 0.1M
2021-09-16 16.00 17.14 15.52 17.01 0.1M
2021-09-15 16.00 16.50 15.51 16.33 0.0M
2021-09-14 15.80 16.76 15.45 16.00 0.1M
2021-09-13 16.97 16.97 15.45 16.11 0.3M
2021-09-09 14.98 16.40 14.98 16.23 0.1M
2021-09-08 15.00 15.71 14.24 15.71 0.0M
2021-09-07 13.60 14.98 13.60 14.98 0.0M
2021-09-06 14.25 14.29 13.00 14.27 0.0M
2021-09-03 13.35 14.22 12.92 13.63 0.1M
2021-09-02 14.00 14.20 13.28 13.59 0.1M
2021-09-01 14.00 14.53 13.21 13.95 0.1M
2021-08-31 13.98 13.98 12.88 13.85 0.1M
2021-08-30 13.90 13.90 12.75 13.51 0.1M
2021-08-27 13.16 13.98 12.83 13.39 0.1M
2021-08-26 12.90 13.49 12.26 13.47 0.1M
2021-08-25 13.00 14.00 12.87 12.90 0.1M
2021-08-24 12.41 13.65 12.37 13.54 0.1M
2021-08-23 12.60 13.03 12.39 13.02 0.1M
2021-08-20 13.04 13.45 13.04 13.04 0.0M
2021-08-18 13.72 14.10 13.72 13.72 0.1M
2021-08-17 15.70 15.70 14.44 14.44 0.0M
2021-08-16 16.00 16.00 15.20 15.20 0.1M
2021-08-13 16.71 16.71 15.15 15.99 0.0M
2021-08-12 16.40 16.43 15.00 15.92 0.0M
2021-08-11 14.99 15.70 14.25 15.65 0.1M
2021-08-10 14.02 15.28 14.01 14.96 0.0M
2021-08-09 14.50 14.74 14.00 14.56 0.1M
2021-08-06 14.39 14.40 14.00 14.04 0.2M
2021-08-05 13.60 14.56 13.20 14.00 0.1M
2021-08-04 14.12 15.05 13.80 13.87 0.3M
2021-08-03 14.30 14.36 13.01 14.36 0.1M
2021-08-02 13.31 13.68 13.30 13.68 0.0M
2021-07-30 13.00 13.03 12.70 13.03 0.2M
2021-07-29 12.02 12.41 12.00 12.41 0.0M
2021-07-28 11.70 12.00 11.50 11.82 0.0M
2021-07-27 10.90 11.48 10.90 11.45 0.0M
2021-07-26 10.50 10.98 10.25 10.96 0.1M
2021-07-23 10.40 10.51 10.10 10.46 0.0M
2021-07-22 10.00 10.01 9.55 10.01 0.1M
2021-07-20 9.45 9.54 9.45 9.54 0.0M
2021-07-19 8.85 9.09 8.23 9.09 0.2M
2021-07-16 8.90 8.90 8.22 8.66 0.0M
2021-07-15 8.75 9.00 8.25 8.60 0.0M
2021-07-14 9.25 9.35 8.62 8.62 0.0M
2021-07-13 9.29 9.29 8.85 9.07 0.0M
2021-07-12 8.90 9.33 8.55 9.01 0.1M
2021-07-09 8.56 9.37 8.56 9.00 0.0M
2021-07-08 9.20 9.40 8.80 8.93 0.0M
2021-07-07 9.36 9.36 8.65 9.00 0.0M
2021-07-06 9.10 9.37 8.61 9.01 0.0M
2021-07-05 8.75 9.34 8.75 8.93 0.0M
2021-07-02 9.34 9.34 8.63 8.90 0.0M
2021-07-01 9.20 9.29 8.66 9.02 0.0M
2021-06-30 8.80 9.10 8.65 8.91 0.0M
2021-06-29 8.80 9.05 8.56 8.80 0.0M
2021-06-28 9.40 9.40 8.56 8.62 0.0M
2021-06-25 8.88 9.09 8.55 8.99 0.0M
2021-06-24 9.50 9.50 8.88 8.97 0.0M
2021-06-23 9.80 9.80 9.33 9.33 0.0M
2021-06-22 9.85 10.70 9.82 9.82 0.0M
2021-06-21 10.90 11.37 10.33 10.33 0.0M
2021-06-18 10.85 10.87 10.10 10.87 0.1M
2021-06-17 10.34 10.36 9.75 10.36 0.0M
2021-06-16 9.40 9.43 8.10 9.42 0.1M
2021-06-15 8.50 8.58 8.00 8.58 0.0M
2021-06-14 7.90 8.00 7.40 7.80 0.0M
2021-06-11 7.30 7.85 6.85 7.74 0.1M
2021-06-10 7.01 7.66 7.00 7.16 0.1M
2021-06-09 6.85 8.06 6.85 7.69 0.1M
2021-06-08 7.75 7.75 7.03 7.33 0.0M
2021-06-07 7.49 7.89 6.95 7.69 0.0M
2021-06-04 7.20 7.20 6.80 7.18 0.0M
2021-06-03 7.21 7.29 6.70 6.92 0.0M
2021-06-02 7.29 7.29 6.63 7.00 0.0M
2021-06-01 6.90 7.20 6.90 6.95 0.0M
2021-05-31 7.10 7.20 6.85 6.90 0.0M
2021-05-28 6.95 7.26 6.90 7.21 0.0M
2021-05-27 7.55 7.55 6.85 6.92 0.1M
2021-05-26 7.74 7.74 7.08 7.20 0.0M
2021-05-25 6.87 7.52 6.83 7.45 0.0M
2021-05-24 7.26 7.29 6.65 7.18 0.0M
2021-05-21 7.71 7.71 6.99 6.99 0.0M
2021-05-20 7.29 7.35 6.77 7.35 0.0M
2021-05-19 6.96 7.62 6.95 7.00 0.0M
2021-05-18 7.41 7.44 6.75 7.30 0.0M
2021-05-17 7.48 7.65 6.95 7.10 0.0M
2021-05-14 7.00 7.29 7.00 7.29 0.0M
2021-05-12 7.15 7.25 6.65 7.00 0.0M
2021-05-11 6.99 6.99 6.65 6.99 0.0M
2021-05-10 7.27 7.27 6.60 6.99 0.0M
2021-05-07 6.95 6.95 6.46 6.94 0.0M
2021-05-06 6.80 6.80 6.28 6.80 0.0M
2021-05-05 6.61 6.94 6.60 6.61 0.0M
2021-05-04 6.75 7.22 6.75 6.94 0.0M
2021-05-03 6.33 6.89 6.27 6.89 0.0M
2021-04-30 6.70 6.70 6.25 6.60 0.0M
2021-04-29 6.59 6.59 6.46 6.57 0.0M
2021-04-28 6.25 6.49 6.17 6.33 0.0M
2021-04-27 6.49 6.59 6.00 6.49 0.0M
2021-04-26 6.85 6.85 6.28 6.30 0.0M
2021-04-23 6.49 6.54 6.02 6.54 0.0M
2021-04-22 6.31 6.55 6.01 6.23 0.0M
2021-04-20 6.95 6.95 6.31 6.32 0.2M
2021-04-19 6.64 6.70 6.64 6.64 0.0M
2021-04-16 7.05 7.35 6.90 6.98 0.0M
2021-04-15 7.30 7.70 7.03 7.03 0.0M
2021-04-13 7.30 7.50 7.30 7.39 0.0M
2021-04-12 7.20 7.69 7.15 7.68 0.0M
2021-04-09 7.59 7.59 7.00 7.52 0.0M
2021-04-08 7.60 7.98 7.22 7.23 0.1M
2021-04-07 7.60 7.60 7.58 7.60 0.1M
2021-04-06 7.60 7.60 7.60 7.60 0.0M
2021-04-05 7.65 7.80 7.50 7.51 0.0M
2021-04-01 7.65 7.65 7.65 7.65 0.0M
2021-03-31 7.82 7.82 7.52 7.80 0.0M
2021-03-30 7.43 7.70 7.43 7.67 0.0M
2021-03-26 7.60 7.88 7.58 7.58 0.1M
2021-03-25 7.86 7.86 7.72 7.73 0.1M
2021-03-24 7.87 7.87 7.57 7.87 0.0M
2021-03-23 7.72 7.72 7.42 7.72 0.0M
2021-03-22 7.85 7.85 7.55 7.57 0.0M
2021-03-19 7.70 7.70 7.70 7.70 0.0M
2021-03-18 7.85 7.85 7.85 7.85 0.0M
2021-03-17 8.01 8.33 8.01 8.01 0.1M
2021-03-16 8.02 8.18 7.86 8.17 0.0M
2021-03-15 8.18 8.18 8.02 8.02 0.0M
2021-03-12 8.20 8.48 8.18 8.18 0.0M
2021-03-10 8.51 8.67 8.34 8.34 0.2M
2021-03-09 8.68 8.78 8.51 8.51 0.0M
2021-03-08 8.80 8.80 8.48 8.68 0.1M
2021-03-05 8.65 8.85 8.53 8.65 0.3M
2021-03-04 8.73 9.02 8.68 8.70 0.0M
2021-03-03 9.07 9.07 8.73 8.85 0.0M
2021-03-02 8.73 8.90 8.56 8.90 0.0M
2021-03-01 9.00 9.00 8.73 8.73 0.0M
2021-02-26 8.90 8.90 8.90 8.90 0.0M
2021-02-25 9.05 9.05 9.05 9.05 0.0M
2021-02-24 9.20 9.50 9.20 9.20 0.0M
2021-02-23 9.35 9.35 9.35 9.35 0.0M
2021-02-22 9.50 9.80 9.50 9.50 0.0M
2021-02-19 9.95 9.95 9.65 9.65 0.0M
2021-02-18 9.80 9.80 9.50 9.80 0.0M
2021-02-17 9.35 9.65 9.35 9.65 0.0M
2021-02-16 9.50 9.50 9.50 9.50 0.0M
2021-02-15 9.65 10.20 9.65 9.65 0.0M
2021-02-12 10.15 11.15 10.15 10.15 0.1M
2021-02-11 11.00 11.00 10.65 10.65 0.0M
2021-02-10 11.20 11.20 11.20 11.20 0.0M
2021-02-09 11.75 11.75 11.75 11.75 0.0M
2021-02-08 12.35 12.35 12.35 12.35 0.0M
2021-02-05 12.95 12.95 12.95 12.95 0.0M
2021-02-04 13.60 13.60 13.60 13.60 0.0M
2021-02-03 14.30 14.30 14.30 14.30 0.0M
2021-02-02 15.05 15.05 15.05 15.05 0.0M
2021-02-01 15.80 15.80 15.80 15.80 0.0M
2021-01-29 16.90 17.50 16.60 16.60 0.0M
2021-01-28 18.30 18.30 17.45 17.45 0.0M
2021-01-27 17.15 18.80 17.10 18.35 0.2M
2021-01-25 18.40 18.40 17.15 17.95 0.2M
2021-01-22 17.95 18.05 17.15 17.60 0.0M
2021-01-21 19.50 19.50 18.05 18.05 0.0M
2021-01-20 18.75 19.45 17.85 19.00 0.0M
2021-01-19 20.25 20.25 18.65 18.75 0.0M
2021-01-18 20.40 20.40 18.65 19.60 0.0M
2021-01-15 21.35 21.35 19.60 19.60 0.0M
2021-01-14 20.50 21.20 19.60 20.60 0.0M
2021-01-13 19.35 20.30 18.60 20.25 0.0M
2021-01-12 19.35 20.15 18.25 19.35 0.1M
2021-01-11 17.50 19.30 17.50 19.20 0.1M
2021-01-08 18.40 18.40 18.40 18.40 0.1M
2021-01-07 19.35 19.35 19.35 19.35 0.0M
2021-01-06 20.35 20.35 20.35 20.35 0.0M
2021-01-05 21.40 21.40 21.40 21.40 0.0M
2021-01-04 22.50 22.50 22.50 22.50 0.0M
2021-01-01 23.65 23.65 23.65 23.65 0.0M