Mega Nirman

MEGN
🏛️ インド →
23.27
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
2024-12-31 21.50 21.50 19.90 20.24 0.0M
2024-12-30 21.19 21.97 19.95 20.94 0.0M
2024-12-27 20.56 21.31 19.71 20.99 0.0M
2024-12-26 22.60 22.60 20.56 20.72 0.0M
2024-12-24 19.70 21.73 19.70 21.62 0.0M
2024-12-23 21.82 21.82 20.73 20.73 0.0M
2024-12-20 22.60 22.60 21.15 21.82 0.0M
2024-12-19 20.95 21.88 20.94 21.57 0.0M
2024-12-18 22.04 23.00 20.94 20.95 0.0M
2024-12-17 22.10 22.10 21.01 22.04 0.0M
2024-12-16 21.08 22.13 21.08 21.09 0.0M
2024-12-13 22.50 22.50 21.02 21.08 0.0M
2024-12-12 21.64 22.70 21.64 21.64 0.0M
2024-12-11 23.60 23.60 21.51 21.64 0.0M
2024-12-10 22.70 22.70 21.12 22.49 0.0M
2024-12-09 22.76 23.31 21.25 21.63 0.0M
2024-12-06 23.75 24.40 22.10 22.20 0.0M
2024-12-05 23.63 23.63 21.71 23.25 0.0M
2024-12-04 22.73 22.73 21.50 22.51 0.0M
2024-12-03 22.27 22.27 21.00 21.65 0.0M
2024-12-02 20.99 21.45 20.50 21.21 0.0M
2024-11-29 19.83 20.70 19.11 20.43 0.0M
2024-11-28 21.84 21.84 19.77 19.83 0.0M
2024-11-27 20.79 20.80 19.85 20.80 0.0M
2024-11-26 19.77 21.00 19.77 19.85 0.0M
2024-11-25 22.00 22.00 20.17 20.17 0.0M
2024-11-22 21.81 23.10 21.14 21.21 0.0M
2024-11-21 22.55 22.55 20.41 22.25 0.0M
2024-11-19 20.20 22.00 20.20 21.48 0.0M
2024-11-18 22.40 22.40 20.41 21.26 0.0M
2024-11-14 21.50 21.50 19.75 21.42 0.0M
2024-11-13 20.76 20.76 20.00 20.69 0.0M
2024-11-12 20.84 20.84 19.96 20.76 0.0M
2024-11-11 21.24 21.24 19.55 20.86 0.0M
2024-11-08 20.23 20.23 20.22 20.23 0.0M
2024-11-07 20.00 20.52 18.58 19.27 0.0M
2024-11-06 19.56 19.56 18.50 19.55 0.0M
2024-11-05 19.27 19.99 18.37 18.63 0.0M
2024-11-04 20.90 20.90 18.92 19.27 0.0M
2024-11-01 19.91 19.91 19.91 19.91 0.0M
2024-10-31 19.13 20.10 18.95 18.97 0.0M
2024-10-30 19.90 19.90 19.89 19.89 0.0M
2024-10-29 20.82 20.82 19.86 19.90 0.0M
2024-10-28 20.94 20.94 19.40 20.85 0.0M
2024-10-25 18.59 20.00 18.59 19.97 0.0M
2024-10-24 19.96 19.96 19.17 19.17 0.0M
2024-10-23 18.26 19.96 18.26 19.96 0.0M
2024-10-22 19.30 20.70 19.01 19.01 0.0M
2024-10-21 20.00 20.28 18.88 19.89 0.0M
2024-10-18 20.00 20.00 19.27 19.87 0.0M
2024-10-17 20.08 20.08 18.76 20.05 0.0M
2024-10-16 19.46 20.43 18.76 19.13 0.0M
2024-10-15 20.00 20.07 19.46 19.46 0.0M
2024-10-14 19.12 20.07 19.12 19.12 0.0M
2024-10-11 20.00 20.00 19.12 19.12 0.0M
2024-10-10 19.85 21.91 19.85 20.01 0.0M
2024-10-09 19.88 20.89 19.88 20.87 0.0M
2024-10-08 20.36 20.50 19.35 20.49 0.0M
2024-10-07 21.42 21.42 20.35 20.36 0.0M
2024-10-04 21.36 23.50 21.36 21.42 0.0M
2024-10-03 24.83 24.83 22.47 22.47 0.0M
2024-10-01 23.28 23.65 21.48 23.65 0.0M
2024-09-30 24.90 24.90 22.61 22.61 0.0M
2024-09-27 25.60 25.60 23.72 23.72 0.0M
2024-09-26 23.75 24.93 23.75 24.93 0.0M
2024-09-25 24.80 24.80 23.71 23.75 0.0M
2024-09-24 26.00 26.00 24.89 24.89 0.0M
2024-09-23 26.35 26.35 26.00 26.19 0.0M
2024-09-20 21.50 23.96 21.50 23.96 0.0M
2024-09-19 21.50 21.79 21.50 21.79 0.0M
2024-09-18 21.01 22.40 21.01 21.50 0.0M
2024-09-17 18.50 20.91 18.50 20.91 0.0M
2024-09-16 19.01 19.01 19.01 19.01 0.0M
2024-09-13 20.05 20.05 20.01 20.01 0.0M
2024-09-12 20.99 20.99 20.00 20.01 0.0M
2024-09-11 19.50 20.89 19.50 20.35 0.0M
2024-09-10 20.48 20.48 19.46 19.46 0.0M
2024-09-09 20.79 20.79 20.05 20.41 0.0M
2024-09-06 18.00 20.00 18.00 20.00 0.0M
2024-09-05 19.30 19.30 19.20 19.20 0.0M
2024-09-04 18.70 19.24 18.50 19.20 0.0M
2024-09-03 20.01 20.01 18.12 18.12 0.0M
2024-09-02 20.00 20.01 20.00 20.01 0.0M
2024-08-30 19.00 19.45 19.00 19.01 0.0M
2024-08-29 19.82 19.82 18.98 18.98 0.0M
2024-08-28 19.00 19.98 18.02 18.02 0.0M
2024-08-27 20.45 20.45 19.70 19.99 0.0M
2024-08-26 20.00 20.00 18.65 18.65 0.0M
2024-08-23 20.49 20.50 20.49 20.50 0.0M
2024-08-22 20.49 20.49 19.90 20.00 0.0M
2024-08-21 19.01 20.49 19.01 20.49 0.0M
2024-08-20 20.10 20.10 19.90 19.90 0.0M
2024-08-19 19.85 19.91 19.85 19.90 0.0M
2024-08-16 19.05 20.35 18.52 19.85 0.0M
2024-08-14 18.01 19.70 18.01 18.50 0.0M
2024-08-13 19.99 19.99 18.01 18.01 0.0M
2024-08-12 19.55 19.99 19.50 19.99 0.0M
2024-08-09 19.58 19.58 19.58 19.58 0.0M
2024-08-08 17.80 18.99 17.80 17.80 0.0M
2024-08-07 20.35 20.35 19.00 19.00 0.0M
2024-08-06 19.76 19.76 18.51 18.51 0.0M
2024-08-05 17.98 17.98 17.98 17.98 0.0M
2024-08-02 19.00 19.00 16.35 16.35 0.0M
2024-08-01 17.35 17.35 17.35 17.35 0.0M
2024-07-31 16.87 18.98 16.87 17.35 0.0M
2024-07-30 17.40 18.00 17.40 17.40 0.0M
2024-07-29 17.92 19.29 17.91 17.91 0.0M
2024-07-26 20.25 20.25 16.65 19.89 0.0M
2024-07-25 18.45 18.70 17.85 18.45 0.0M
2024-07-24 18.00 18.00 16.01 17.00 0.0M
2024-07-23 17.49 17.49 16.40 17.35 0.0M
2024-07-22 15.30 17.50 15.30 17.50 0.0M
2024-07-19 15.00 16.45 15.00 16.44 0.0M
2024-07-18 16.40 16.50 16.40 16.50 0.0M
2024-07-16 16.30 16.32 16.00 16.00 0.0M
2024-07-15 16.01 17.55 16.01 17.36 0.0M
2024-07-12 17.01 17.74 17.00 17.74 0.0M
2024-07-11 16.55 17.68 16.45 17.01 0.0M
2024-07-10 16.01 16.30 15.50 16.30 0.1M
2024-07-09 15.76 17.40 15.76 16.70 0.0M
2024-07-08 20.90 20.90 17.43 17.43 0.0M
2024-07-05 17.77 19.54 17.37 19.36 0.0M
2024-07-04 19.40 19.80 17.36 17.77 0.0M
2024-07-03 20.00 20.00 18.70 18.99 0.0M
2024-07-02 20.50 20.50 18.00 19.47 0.0M
2024-07-01 19.49 19.49 17.34 18.68 0.0M
2024-06-28 17.85 19.18 16.98 18.06 0.0M
2024-06-27 19.10 19.21 17.66 17.85 0.0M
2024-06-26 20.99 21.88 19.05 19.22 0.0M
2024-06-25 21.60 21.60 19.95 20.12 0.0M
2024-06-24 17.86 19.64 17.86 19.64 0.0M
2024-06-20 17.34 18.98 16.34 17.86 0.1M
2024-06-19 16.51 18.05 16.01 17.34 0.0M
2024-06-18 16.90 18.34 15.52 16.51 0.0M
2024-06-14 16.90 16.90 16.53 16.68 0.0M
2024-06-13 16.91 16.91 15.88 16.90 0.0M
2024-06-12 15.62 16.91 15.32 16.91 0.0M
2024-06-11 16.20 16.38 15.28 15.38 0.0M
2024-06-10 16.95 16.95 15.46 16.39 0.0M
2024-06-07 16.90 16.90 16.90 16.90 0.0M
2024-06-06 16.42 16.90 16.42 16.90 0.0M
2024-06-05 16.90 17.67 16.08 16.10 0.0M
2024-06-04 18.05 18.05 16.66 16.92 0.0M
2024-06-03 17.74 17.74 16.26 17.53 0.0M
2024-05-31 16.88 16.90 15.78 16.90 0.0M
2024-05-30 16.71 16.71 15.21 16.10 0.0M
2024-05-29 15.84 16.30 15.20 15.92 0.0M
2024-05-28 14.80 15.54 14.17 15.53 0.0M
2024-05-27 14.39 14.81 14.32 14.80 0.0M
2024-05-24 14.10 14.12 14.10 14.11 0.0M
2024-05-23 13.61 14.25 13.61 14.10 0.0M
2024-05-22 13.95 14.09 13.60 13.61 0.0M
2024-05-21 15.22 15.22 13.93 13.94 0.0M
2024-05-17 13.56 14.50 13.50 14.50 0.0M
2024-05-16 14.33 14.33 13.35 13.84 0.0M
2024-05-15 14.54 14.63 14.00 14.05 0.0M
2024-05-14 14.06 14.60 13.51 14.57 0.0M
2024-05-13 13.42 14.09 12.84 13.92 0.0M
2024-05-10 14.12 14.50 13.42 13.42 0.0M
2024-05-09 15.55 15.55 14.12 14.12 0.0M
2024-05-08 15.50 15.99 14.73 14.86 0.0M
2024-05-07 17.00 17.00 15.50 15.50 0.0M
2024-05-06 17.90 17.90 16.30 16.31 0.0M
2024-05-03 16.35 17.15 16.35 17.15 0.0M
2024-05-02 16.42 17.42 16.30 16.34 0.0M
2024-04-30 17.14 17.14 16.50 17.12 0.0M
2024-04-29 17.95 17.95 16.62 17.08 0.0M
2024-04-26 16.40 17.19 16.14 17.16 0.0M
2024-04-25 17.90 17.90 16.25 16.40 0.0M
2024-04-24 17.40 17.41 16.60 17.10 0.0M
2024-04-23 16.59 16.59 15.80 16.59 0.0M
2024-04-22 16.20 16.65 15.80 15.80 0.0M
2024-04-19 16.72 16.72 15.85 15.86 0.0M
2024-04-18 15.55 16.68 15.55 16.67 0.0M
2024-04-16 15.96 15.96 15.17 15.94 0.0M
2024-04-15 16.80 17.45 15.96 15.96 0.0M
2024-04-12 16.90 16.90 16.42 16.79 0.0M
2024-04-10 16.00 16.90 15.55 16.25 0.0M
2024-04-09 16.36 16.36 16.36 16.36 0.0M
2024-04-08 16.58 16.89 15.44 16.87 0.0M
2024-04-05 17.65 17.65 16.12 16.25 0.0M
2024-04-04 18.00 18.00 16.41 16.96 0.0M
2024-04-03 16.90 17.79 16.15 17.27 0.0M
2024-04-02 16.15 16.95 16.15 16.95 0.0M
2024-04-01 18.30 18.30 16.98 16.98 0.0M
2024-03-28 16.80 18.31 16.58 17.79 0.0M
2024-03-26 17.80 17.80 16.91 17.45 0.0M
2024-03-22 16.83 17.93 16.25 17.80 0.0M
2024-03-21 17.99 17.99 17.08 17.08 0.0M
2024-03-20 18.26 18.26 17.01 17.97 0.0M
2024-03-19 17.39 18.25 16.62 17.90 0.0M
2024-03-18 17.00 17.57 16.01 17.39 0.0M
2024-03-15 15.68 17.00 15.68 16.74 0.0M
2024-03-14 17.15 17.15 16.50 16.50 0.0M
2024-03-13 17.25 17.25 17.20 17.20 0.0M
2024-03-12 16.25 17.20 16.25 17.20 0.0M
2024-03-11 16.50 17.94 16.50 17.02 0.0M
2024-03-07 17.10 17.10 15.65 17.09 0.0M
2024-03-06 18.00 18.00 16.30 16.32 0.0M
2024-03-05 16.35 17.15 15.55 17.15 0.0M
2024-03-04 17.44 17.44 16.25 16.34 0.0M
2024-03-02 17.10 18.86 17.10 17.10 0.0M
2024-03-01 18.91 19.60 17.97 17.97 0.0M
2024-02-29 18.95 19.00 17.50 18.91 0.0M
2024-02-28 19.67 19.67 18.32 18.40 0.0M
2024-02-27 19.90 19.90 18.05 19.28 0.0M
2024-02-26 19.71 19.79 18.91 18.97 0.0M
2024-02-23 17.10 18.87 17.10 18.85 0.0M
2024-02-22 17.13 17.98 16.30 17.98 0.1M
2024-02-21 17.08 18.82 17.08 17.13 0.1M
2024-02-20 19.85 19.85 17.97 17.97 0.0M
2024-02-19 18.91 18.91 18.91 18.91 0.0M
2024-02-16 18.04 18.04 17.50 18.01 0.1M
2024-02-15 17.19 17.19 17.19 17.19 0.0M
2024-02-14 16.38 16.38 16.38 16.38 0.1M
2024-02-13 15.50 15.60 15.50 15.60 0.0M
2024-02-12 14.86 14.86 14.86 14.86 0.0M
2024-02-09 14.16 14.16 14.16 14.16 0.0M
2024-02-08 13.49 13.49 13.49 13.49 0.0M
2024-02-07 12.30 12.85 12.30 12.85 0.0M
2024-02-06 12.30 12.30 12.25 12.25 0.0M
2024-02-05 12.75 12.75 12.30 12.65 0.0M
2024-02-02 13.71 13.71 12.61 12.75 0.0M
2024-02-01 13.05 13.06 13.05 13.06 0.0M
2024-01-31 12.40 12.44 12.40 12.44 0.0M
2024-01-30 12.00 12.80 11.80 11.85 0.0M
2024-01-29 12.00 13.00 12.00 12.20 0.0M
2024-01-25 11.80 12.60 11.80 12.58 0.0M
2024-01-24 12.50 12.50 12.12 12.19 0.0M
2024-01-23 13.50 13.50 12.75 12.75 0.0M
2024-01-20 12.56 13.18 12.56 13.18 0.0M
2024-01-19 11.97 12.56 11.60 12.56 0.0M
2024-01-18 10.83 11.97 10.83 11.97 0.0M
2024-01-17 11.02 11.40 11.02 11.40 0.0M
2024-01-16 11.70 12.04 11.60 11.60 0.0M
2024-01-15 12.50 12.62 12.05 12.05 0.0M
2024-01-12 12.62 13.40 12.62 12.62 0.0M
2024-01-11 12.59 13.28 12.59 13.28 0.0M
2024-01-10 12.40 13.28 12.05 13.25 0.0M
2024-01-09 12.05 12.70 12.05 12.65 0.0M
2024-01-08 12.73 12.73 12.11 12.31 0.0M
2024-01-05 12.10 13.15 11.95 12.13 0.0M
2024-01-04 11.90 12.57 11.39 12.57 0.0M
2024-01-03 12.60 12.60 11.98 11.98 0.0M
2024-01-02 13.25 13.25 12.61 12.61 0.0M
2024-01-01 14.10 14.53 13.16 13.27 0.0M