MM Forgings Ltd

MMFO
🏛️ インド →
308.35
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
2023-12-29 505.60 505.60 482.60 483.70 0.0M
2023-12-28 484.00 505.45 484.00 492.70 0.0M
2023-12-27 519.33 520.80 494.78 499.08 0.0M
2023-12-26 524.73 524.73 505.48 517.00 0.0M
2023-12-22 511.85 517.33 500.00 511.15 0.0M
2023-12-21 487.50 512.23 485.40 510.08 0.0M
2023-12-20 509.48 521.33 488.03 491.23 0.0M
2023-12-19 508.93 520.00 502.50 509.48 0.0M
2023-12-18 465.50 524.00 465.50 500.33 0.1M
2023-12-15 436.00 472.55 435.85 460.38 0.0M
2023-12-14 449.95 449.95 433.18 437.60 0.0M
2023-12-13 433.18 442.73 430.00 438.18 0.0M
2023-12-12 439.00 439.43 429.03 433.05 0.0M
2023-12-11 433.53 445.00 433.50 437.63 0.0M
2023-12-08 439.50 442.50 434.25 435.00 0.0M
2023-12-07 441.05 445.70 438.95 439.00 0.0M
2023-12-06 440.00 446.43 438.60 441.08 0.0M
2023-12-05 444.48 444.48 438.23 439.50 0.0M
2023-12-04 447.28 448.15 437.98 439.25 0.0M
2023-12-01 440.00 444.80 439.35 442.43 0.0M
2023-11-30 440.18 442.65 434.00 437.63 0.0M
2023-11-29 457.50 457.50 438.15 442.38 0.0M
2023-11-28 448.48 448.48 435.75 446.53 0.0M
2023-11-24 449.50 450.78 435.00 436.58 0.0M
2023-11-23 448.10 450.83 445.70 448.73 0.0M
2023-11-22 445.50 451.53 440.10 442.80 0.0M
2023-11-21 453.45 453.50 445.05 448.55 0.0M
2023-11-20 465.00 473.28 449.50 453.33 0.0M
2023-11-17 465.10 474.55 461.45 463.98 0.0M
2023-11-16 472.30 475.35 468.00 472.30 0.0M
2023-11-15 447.03 477.40 447.03 469.90 0.0M
2023-11-13 446.90 454.48 442.25 447.10 0.0M
2023-11-12 457.48 457.48 447.02 450.38 0.0M
2023-11-10 456.35 456.48 438.45 441.50 0.0M
2023-11-09 447.95 459.33 441.95 455.68 0.0M
2023-11-08 444.38 447.53 442.55 442.70 0.0M
2023-11-07 448.70 448.70 439.73 442.43 0.0M
2023-11-06 443.43 457.50 442.95 447.33 0.0M
2023-11-03 436.58 445.00 436.58 440.15 0.0M
2023-11-02 431.63 438.58 426.93 437.98 0.0M
2023-11-01 435.00 436.05 428.58 432.13 0.0M
2023-10-31 435.13 438.63 427.75 433.88 0.0M
2023-10-30 434.10 437.00 424.03 434.28 0.0M
2023-10-27 415.50 437.00 415.50 432.50 0.0M
2023-10-26 426.55 429.93 417.58 418.40 0.0M
2023-10-25 437.83 438.98 418.48 429.13 0.0M
2023-10-23 456.33 456.33 432.50 433.48 0.0M
2023-10-20 454.78 455.23 445.75 446.78 0.0M
2023-10-19 452.78 461.75 451.93 456.15 0.0M
2023-10-18 449.50 457.60 446.33 453.30 0.0M
2023-10-17 447.08 449.95 436.98 449.20 0.0M
2023-10-16 474.93 474.93 437.45 444.53 0.0M
2023-10-13 434.55 447.80 434.55 442.00 0.0M
2023-10-12 440.00 449.95 437.00 439.35 0.0M
2023-10-11 432.65 439.78 426.15 434.80 0.0M
2023-10-10 442.90 442.98 435.68 436.50 0.0M
2023-10-09 449.48 449.48 432.70 436.83 0.0M
2023-10-06 435.75 435.75 430.73 432.73 0.0M
2023-10-05 441.18 441.40 433.95 437.13 0.0M
2023-10-04 428.85 436.75 428.48 434.23 0.0M
2023-10-03 439.00 439.35 425.50 427.20 0.0M
2023-09-29 428.03 443.25 428.03 437.40 0.0M
2023-09-28 438.70 444.05 429.78 431.03 0.0M
2023-09-27 434.00 443.40 431.03 435.00 0.0M
2023-09-26 435.03 435.03 423.20 433.15 0.0M
2023-09-25 447.50 447.50 437.98 439.83 0.0M
2023-09-22 449.50 452.50 435.00 444.38 0.0M
2023-09-21 449.00 450.25 445.03 448.90 0.0M
2023-09-20 461.35 461.35 434.43 447.60 0.0M
2023-09-18 454.00 470.65 450.00 452.70 0.0M
2023-09-15 453.95 463.78 450.00 457.93 0.0M
2023-09-14 452.75 462.35 449.55 453.95 0.0M
2023-09-13 447.03 460.05 445.00 453.18 0.0M
2023-09-12 463.03 465.85 442.55 448.10 0.0M
2023-09-11 467.53 467.53 458.93 463.98 0.0M
2023-09-08 500.00 500.00 463.85 466.55 0.0M
2023-09-07 494.10 494.10 471.00 473.40 0.0M
2023-09-06 482.45 484.75 476.45 478.55 0.0M
2023-09-05 487.10 494.50 476.30 482.45 0.0M
2023-09-04 473.98 493.18 470.15 487.10 0.0M
2023-09-01 461.50 477.00 461.50 466.15 0.0M
2023-08-31 456.00 464.50 456.00 461.38 0.0M
2023-08-30 464.53 468.65 460.03 461.73 0.0M
2023-08-29 470.40 470.40 458.00 459.80 0.0M
2023-08-28 489.00 489.00 458.48 465.73 0.0M
2023-08-25 460.08 473.20 459.50 459.98 0.0M
2023-08-24 484.85 484.85 464.00 469.93 0.0M
2023-08-23 472.58 484.25 462.98 479.13 0.0M
2023-08-22 471.00 481.90 465.10 468.73 0.0M
2023-08-21 452.53 472.23 452.53 467.80 0.0M
2023-08-18 457.90 472.00 449.53 458.93 0.0M
2023-08-17 461.00 464.48 451.28 456.25 0.0M
2023-08-16 475.50 475.50 455.00 459.75 0.0M
2023-08-14 490.65 491.38 466.95 476.93 0.0M
2023-08-11 529.08 530.75 510.00 514.40 0.0M
2023-08-10 542.90 545.70 520.03 524.10 0.0M
2023-08-09 533.55 544.05 528.75 535.00 0.0M
2023-08-08 530.30 531.03 525.13 526.88 0.0M
2023-08-07 526.75 546.05 524.15 525.90 0.0M
2023-08-04 522.50 532.95 520.85 526.75 0.0M
2023-08-03 540.00 540.00 525.00 527.80 0.0M
2023-08-02 540.80 544.00 508.30 518.95 0.0M
2023-08-01 543.30 549.25 530.45 535.83 0.0M
2023-07-31 496.08 549.48 495.60 534.68 0.0M
2023-07-28 489.73 496.08 484.83 491.53 0.0M
2023-07-27 465.75 491.43 465.75 483.80 0.0M
2023-07-26 494.00 497.50 477.75 484.78 0.0M
2023-07-25 476.85 494.65 467.38 486.85 0.0M
2023-07-24 457.38 465.00 455.05 462.50 0.0M
2023-07-21 456.05 458.93 453.00 457.38 0.0M
2023-07-20 459.25 462.50 454.05 459.53 0.0M
2023-07-19 453.48 467.05 453.48 459.83 0.0M
2023-07-18 460.30 464.58 458.65 462.73 0.0M
2023-07-17 464.78 464.78 459.05 462.28 0.0M
2023-07-14 474.48 474.48 457.45 465.80 0.0M
2023-07-13 455.10 466.50 453.63 461.13 0.0M
2023-07-12 456.50 459.43 452.43 454.08 0.0M
2023-07-11 458.25 460.30 454.53 456.10 0.0M
2023-07-10 455.50 459.75 454.03 457.73 0.0M
2023-07-07 462.50 464.50 452.20 458.60 0.0M
2023-07-06 484.50 484.50 459.95 461.78 0.0M
2023-07-05 452.53 472.00 451.80 469.38 0.0M
2023-07-04 471.50 473.13 459.00 460.83 0.0M
2023-07-03 456.85 475.00 456.85 470.50 0.0M
2023-06-30 452.53 475.50 452.53 463.28 0.0M
2023-06-28 464.75 465.35 445.90 458.38 0.0M
2023-06-27 467.40 469.28 460.50 461.75 0.0M
2023-06-26 451.10 466.55 449.98 459.78 0.0M
2023-06-23 459.50 465.73 450.00 451.33 0.0M
2023-06-22 436.78 462.58 436.78 459.33 0.0M
2023-06-21 435.00 438.18 434.88 434.88 0.0M
2023-06-20 435.05 444.00 432.10 432.90 0.0M
2023-06-19 441.60 441.60 426.00 436.25 0.0M
2023-06-16 427.50 438.30 424.93 434.60 0.0M
2023-06-15 427.63 430.15 420.40 423.80 0.0M
2023-06-14 431.50 431.50 425.93 428.65 0.0M
2023-06-13 425.75 436.20 423.95 427.38 0.0M
2023-06-12 427.58 437.50 427.58 432.65 0.0M
2023-06-09 454.98 454.98 420.00 422.80 0.0M
2023-06-08 432.50 434.25 420.00 424.65 0.0M
2023-06-07 430.98 434.33 426.98 428.90 0.0M
2023-06-06 425.88 432.93 422.03 430.95 0.0M
2023-06-05 430.00 433.60 422.00 423.30 0.0M
2023-06-02 432.20 435.60 427.10 427.80 0.0M
2023-06-01 427.93 431.00 424.03 430.20 0.0M
2023-05-31 428.18 429.00 420.00 423.18 0.0M
2023-05-30 428.18 430.25 425.00 425.60 0.0M
2023-05-29 424.83 432.50 422.73 427.48 0.0M
2023-05-26 431.00 432.50 420.05 421.95 0.0M
2023-05-25 430.00 430.00 414.90 426.10 0.0M
2023-05-24 433.00 439.98 418.08 419.45 0.0M
2023-05-23 434.50 434.50 426.50 428.13 0.0M
2023-05-22 436.60 436.60 432.25 434.48 0.0M
2023-05-19 445.00 445.00 431.50 436.83 0.0M
2023-05-18 468.45 468.45 439.30 441.53 0.0M
2023-05-17 445.00 466.25 443.73 461.33 0.0M
2023-05-16 447.08 450.00 445.00 449.90 0.0M
2023-05-15 447.53 457.68 439.83 442.23 0.0M
2023-05-12 437.50 461.50 437.50 450.40 0.0M
2023-05-11 442.50 448.28 437.50 445.90 0.0M
2023-05-10 446.53 447.50 437.50 439.58 0.0M
2023-05-09 453.85 457.28 445.50 446.53 0.0M
2023-05-08 449.78 462.00 447.73 455.23 0.0M
2023-05-05 436.85 458.98 436.85 449.55 0.0M
2023-05-04 430.00 438.43 428.55 436.93 0.0M
2023-05-03 421.00 432.50 421.00 426.60 0.0M
2023-05-02 421.65 428.98 415.40 420.78 0.0M
2023-04-28 420.00 427.50 415.00 418.35 0.0M
2023-04-27 420.50 421.30 413.48 418.93 0.0M
2023-04-26 412.50 425.65 411.85 419.65 0.0M
2023-04-25 414.50 414.50 408.50 409.58 0.0M
2023-04-24 417.68 418.20 411.10 414.33 0.0M
2023-04-21 425.00 426.80 418.48 419.35 0.0M
2023-04-20 435.18 439.00 417.93 422.60 0.0M
2023-04-19 430.35 434.50 423.38 433.28 0.0M
2023-04-18 420.25 432.00 418.85 427.63 0.2M
2023-04-17 415.40 424.78 406.50 420.30 0.0M
2023-04-13 415.00 417.13 413.83 415.00 0.0M
2023-04-12 414.65 418.43 412.50 414.13 0.0M
2023-04-11 410.50 417.70 407.48 413.78 0.0M
2023-04-10 400.03 420.15 400.03 414.75 0.0M
2023-04-06 411.00 416.38 411.00 414.88 0.0M
2023-04-05 417.73 418.85 410.55 412.43 0.0M
2023-04-03 419.98 420.83 414.50 417.78 0.0M
2023-03-31 423.05 424.65 412.70 416.50 0.0M
2023-03-29 420.38 422.88 415.20 419.50 0.0M
2023-03-28 420.03 421.58 418.50 421.58 0.0M
2023-03-27 419.00 422.50 416.03 419.23 0.0M
2023-03-24 429.20 429.20 421.43 422.30 0.0M
2023-03-23 438.50 438.50 428.60 429.20 0.0M
2023-03-22 425.90 441.65 425.03 438.68 0.0M
2023-03-21 418.15 426.58 418.15 426.30 0.0M
2023-03-20 435.58 442.00 402.63 402.75 0.0M
2023-03-17 422.38 428.98 415.33 415.95 0.0M
2023-03-16 414.83 422.73 411.98 417.95 0.0M
2023-03-15 425.18 425.18 412.85 419.10 0.0M
2023-03-14 415.00 422.93 413.48 422.25 0.0M
2023-03-13 419.00 423.23 417.73 423.23 0.0M
2023-03-10 420.50 421.08 412.95 417.60 0.0M
2023-03-09 420.93 420.93 415.60 416.50 0.0M
2023-03-08 420.00 427.30 415.63 419.98 0.0M
2023-03-06 417.50 428.18 414.75 425.20 0.0M
2023-03-03 426.50 427.00 415.55 420.60 0.0M
2023-03-02 429.23 434.90 415.00 417.88 0.0M
2023-03-01 412.50 430.08 409.90 426.20 0.0M
2023-02-28 415.43 421.18 412.85 419.23 0.0M
2023-02-27 411.55 419.53 410.43 416.98 0.0M
2023-02-24 430.00 430.00 406.45 411.55 0.0M
2023-02-23 430.53 432.50 425.58 429.00 0.0M
2023-02-22 424.00 431.00 415.08 429.80 0.0M
2023-02-21 427.50 427.50 417.53 425.10 0.0M
2023-02-20 439.50 439.50 425.50 425.50 0.0M
2023-02-17 441.35 441.35 435.00 435.28 0.0M
2023-02-16 434.50 439.50 432.13 436.60 0.0M
2023-02-15 435.25 439.70 426.40 437.18 0.0M
2023-02-14 433.78 440.90 430.75 435.25 0.0M
2023-02-13 432.65 433.98 419.00 420.38 0.0M
2023-02-10 430.40 439.85 430.40 433.83 0.0M
2023-02-09 419.93 430.03 416.88 426.48 0.0M
2023-02-08 408.48 419.08 407.15 417.93 0.0M
2023-02-07 407.55 412.80 400.50 410.30 0.0M
2023-02-06 415.90 418.23 401.93 410.55 0.0M
2023-02-03 428.73 428.78 415.50 415.90 0.0M
2023-02-02 435.08 441.28 426.38 428.73 0.0M
2023-02-01 442.50 447.08 428.55 438.68 0.0M
2023-01-31 434.48 438.50 434.48 437.50 0.0M
2023-01-30 432.15 433.83 425.73 432.00 0.0M
2023-01-27 427.00 427.70 421.50 424.73 0.0M
2023-01-25 432.28 434.00 424.50 425.50 0.0M
2023-01-24 430.98 433.00 428.00 430.65 0.0M
2023-01-23 428.48 431.40 427.88 430.65 0.0M
2023-01-20 431.58 435.23 431.00 432.93 0.0M
2023-01-19 427.50 433.13 427.50 428.88 0.0M
2023-01-18 431.00 433.18 428.23 431.90 0.0M
2023-01-17 428.20 432.40 427.20 429.48 0.0M
2023-01-16 422.00 429.50 422.00 424.63 0.0M
2023-01-13 426.00 426.78 420.75 421.55 0.0M
2023-01-12 432.50 434.48 424.45 426.50 0.0M
2023-01-11 423.80 431.35 418.00 429.78 0.0M
2023-01-10 423.00 426.98 414.95 417.95 0.0M
2023-01-09 415.50 421.03 412.50 420.20 0.0M
2023-01-06 417.20 417.90 408.80 412.28 0.0M
2023-01-05 416.00 418.60 410.00 415.00 0.0M
2023-01-04 417.58 422.55 411.00 416.18 0.0M
2023-01-03 417.48 432.45 412.50 414.35 0.0M
2023-01-02 428.08 428.08 410.83 416.08 0.0M