Pecos Hotels and Pubs Ltd (PECO)

PECO
🏛️ インド →
325.50
最終更新: 2025-10-03
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 30.05 30.05 30.05 30.05 0.0M
2021-12-28 30.05 30.05 30.05 30.05 0.0M
2021-12-27 30.05 30.05 30.05 30.05 0.0M
2021-12-15 31.60 31.60 31.60 31.60 0.0M
2021-12-13 32.05 32.05 31.60 31.60 0.0M
2021-12-09 33.25 33.25 33.25 33.25 0.0M
2021-11-30 34.95 34.95 34.95 34.95 0.0M
2021-11-29 35.20 35.20 35.20 35.20 0.0M
2021-11-16 37.05 37.05 37.05 37.05 0.0M
2021-11-15 38.95 38.95 38.95 38.95 0.0M
2021-11-11 37.15 38.95 37.15 38.95 0.0M
2021-11-10 40.25 40.25 39.10 39.10 0.0M
2021-10-27 41.15 41.15 41.15 41.15 0.0M
2021-10-26 41.90 41.90 41.90 41.90 0.0M
2021-10-25 40.65 40.65 39.00 39.95 0.0M
2021-10-22 38.45 38.75 38.45 38.75 0.0M
2021-10-20 36.95 36.95 36.95 36.95 0.0M
2021-10-19 36.15 36.15 35.15 35.25 0.0M
2021-10-18 36.55 36.55 36.55 36.55 0.0M
2021-10-14 36.50 36.50 36.50 36.50 0.0M
2021-10-13 37.50 37.50 37.00 37.00 0.0M
2021-10-12 39.65 39.65 36.15 36.60 0.0M
2021-10-11 37.80 37.80 37.80 37.80 0.0M
2021-10-08 35.95 36.00 35.90 36.00 0.0M
2021-10-07 33.95 34.30 31.55 34.30 0.0M
2021-10-06 32.95 32.95 32.70 32.70 0.0M
2021-10-05 31.45 31.45 31.45 31.45 0.0M
2021-10-04 31.05 31.05 30.00 30.00 0.0M
2021-10-01 32.15 32.15 31.55 31.55 0.0M
2021-09-30 33.05 33.05 33.05 33.05 0.0M
2021-09-27 34.00 34.00 31.50 31.50 0.0M
2021-09-23 31.55 33.35 31.55 33.15 0.0M
2021-09-22 32.05 32.05 30.35 32.05 0.0M
2021-09-21 28.95 29.30 28.95 29.15 0.0M
2021-09-20 26.65 26.65 26.65 26.65 0.0M
2021-09-17 27.45 27.50 27.45 27.50 0.0M
2021-09-15 25.00 25.00 25.00 25.00 0.0M
2021-09-14 24.90 24.95 24.90 24.95 0.0M
2021-09-13 23.00 23.00 23.00 23.00 0.0M
2021-09-07 22.55 22.55 22.55 22.55 0.0M
2021-09-01 20.50 20.50 20.50 20.50 0.0M
2021-08-31 21.50 21.50 21.15 21.15 0.0M
2021-08-20 22.25 22.25 22.25 22.25 0.0M
2021-08-17 23.20 23.50 23.20 23.50 0.0M
2021-08-13 25.60 25.60 25.60 25.60 0.0M
2021-08-10 25.40 25.40 25.40 25.40 0.0M
2021-08-03 27.20 29.55 27.20 28.20 0.0M
2021-07-30 26.90 26.90 26.90 26.90 0.0M
2021-07-28 26.95 26.95 26.40 26.90 0.0M
2021-07-27 26.15 26.15 24.50 24.50 0.0M
2021-07-26 26.15 26.15 26.15 26.15 0.0M
2021-07-23 26.45 26.45 26.15 26.15 0.0M
2021-07-16 27.50 27.50 27.00 27.00 0.0M
2021-07-14 28.25 28.90 28.25 28.90 0.0M
2021-07-13 27.05 28.25 27.05 28.25 0.0M
2021-07-08 31.35 31.35 27.55 29.15 0.0M
2021-07-07 28.50 28.50 28.50 28.50 0.0M
2021-07-05 29.00 29.00 28.50 28.50 0.0M
2021-06-30 29.10 29.10 29.10 29.10 0.0M
2021-06-28 29.00 31.00 28.60 31.00 0.0M
2021-06-25 27.10 32.00 27.10 30.00 0.0M
2021-06-24 29.95 29.95 29.95 29.95 0.0M
2021-06-23 29.00 29.00 29.00 29.00 0.0M
2021-06-22 30.10 30.10 30.10 30.10 0.0M
2021-06-18 30.10 30.10 30.10 30.10 0.0M
2021-06-17 32.90 32.90 31.05 31.20 0.0M
2021-06-16 31.15 32.90 30.90 32.55 0.0M
2021-06-15 32.45 32.80 31.10 31.10 0.0M
2021-06-14 26.30 31.00 26.30 30.95 0.0M
2021-06-11 30.30 31.00 28.10 28.25 0.0M
2021-06-10 33.00 33.00 30.60 31.15 0.0M
2021-06-09 31.95 33.95 31.00 31.00 0.0M
2021-06-08 32.25 34.35 31.50 33.95 0.0M
2021-06-07 35.95 35.95 31.00 34.95 0.0M
2021-06-04 25.20 31.00 25.20 30.00 0.0M
2021-06-03 24.00 27.50 24.00 27.50 0.0M
2021-06-02 26.00 26.00 26.00 26.00 0.0M
2021-05-31 28.45 28.75 28.45 28.75 0.0M
2021-05-27 27.60 28.95 27.60 28.95 0.0M
2021-05-26 28.00 28.00 25.00 27.60 0.0M
2021-05-24 23.95 23.95 23.50 23.90 0.0M
2021-05-21 21.25 21.25 21.25 21.25 0.0M
2021-05-20 25.80 25.80 18.80 20.60 0.0M
2021-05-18 20.95 21.50 20.95 21.50 0.0M
2021-05-14 21.00 21.00 21.00 21.00 0.0M
2021-05-12 19.95 23.00 19.95 21.65 0.0M
2021-05-11 16.40 22.90 16.40 21.30 0.0M
2021-05-06 19.75 19.75 19.75 19.75 0.0M
2021-05-04 18.75 20.95 18.75 20.95 0.0M
2021-05-03 19.75 19.75 19.75 19.75 0.0M
2021-04-30 19.80 19.80 19.75 19.80 0.0M
2021-04-29 18.55 22.20 17.60 20.00 0.0M
2021-04-28 19.95 20.00 17.15 19.80 0.0M
2021-04-27 17.95 17.95 16.50 16.80 0.0M
2021-04-26 16.55 16.55 16.00 16.25 0.0M
2021-04-23 17.15 17.15 17.15 17.15 0.0M
2021-04-22 17.15 17.15 17.15 17.15 0.0M
2021-04-20 17.50 17.50 17.50 17.50 0.0M
2021-04-13 18.45 18.45 18.45 18.45 0.0M
2021-04-09 18.95 18.95 18.95 18.95 0.0M
2021-04-08 19.15 19.60 17.00 17.75 0.0M
2021-04-07 20.95 20.95 20.95 20.95 0.0M
2021-04-06 18.05 20.95 18.05 20.95 0.0M
2021-04-05 19.15 19.15 19.15 19.15 0.0M
2021-03-31 24.00 24.00 20.15 20.15 0.0M
2021-03-30 20.00 20.00 20.00 20.00 0.0M
2021-03-25 20.00 20.00 20.00 20.00 0.0M
2021-03-16 23.85 23.85 23.85 23.85 0.0M
2021-03-12 24.00 24.00 21.05 21.05 0.0M
2021-03-08 24.00 24.00 24.00 24.00 0.0M
2021-03-05 21.60 21.60 21.60 21.60 0.0M
2021-03-04 21.00 24.50 21.00 24.50 0.0M
2021-03-02 24.95 24.95 21.15 21.60 0.0M
2021-02-26 20.00 26.40 20.00 24.75 0.0M
2021-02-24 21.00 22.00 21.00 22.00 0.0M
2021-02-22 18.50 21.90 17.65 18.85 0.0M
2021-02-11 22.05 22.05 22.05 22.05 0.0M
2021-02-09 23.25 23.25 23.25 23.25 0.0M
2021-02-04 22.25 24.00 22.25 24.00 0.0M
2021-02-01 27.45 27.45 27.45 27.45 0.0M
2021-01-29 26.45 26.45 26.45 26.45 0.0M
2021-01-27 25.00 25.00 25.00 25.00 0.0M
2021-01-21 25.50 25.50 25.50 25.50 0.0M
2021-01-08 25.00 29.95 25.00 29.95 0.0M