Phosphate Company Ltd (THEH)

THEH
🏛️ インド →
150.00
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
2023-12-29 168.00 169.95 168.00 168.00 0.0M
2023-12-28 180.00 180.00 167.20 168.00 0.0M
2023-12-27 165.50 170.00 165.00 167.00 0.0M
2023-12-26 168.90 169.00 165.50 165.50 0.0M
2023-12-22 160.05 171.80 160.05 169.40 0.0M
2023-12-21 168.95 179.00 168.95 179.00 0.0M
2023-12-20 175.05 175.05 165.00 169.90 0.0M
2023-12-19 174.50 184.95 174.30 178.50 0.0M
2023-12-18 174.85 174.85 173.00 173.00 0.0M
2023-12-15 169.00 169.00 162.00 162.00 0.0M
2023-12-14 155.15 169.00 155.15 169.00 0.0M
2023-12-13 169.85 169.85 169.70 169.70 0.0M
2023-12-12 170.00 170.00 165.00 169.85 0.0M
2023-12-11 164.00 164.00 164.00 164.00 0.0M
2023-12-08 155.00 157.00 155.00 157.00 0.0M
2023-12-07 151.15 157.80 151.15 155.00 0.0M
2023-12-06 160.00 160.00 146.05 151.00 0.0M
2023-12-05 153.00 153.00 150.00 150.00 0.0M
2023-12-04 155.00 155.00 150.10 150.15 0.0M
2023-12-01 153.30 153.30 151.00 151.00 0.0M
2023-11-30 155.00 155.00 151.00 153.30 0.0M
2023-11-29 150.30 155.05 150.30 155.00 0.0M
2023-11-28 160.00 160.00 156.80 156.80 0.0M
2023-11-24 169.90 169.90 151.00 160.00 0.0M
2023-11-23 147.70 150.50 147.70 148.50 0.0M
2023-11-22 162.00 162.00 145.15 147.50 0.0M
2023-11-21 159.95 159.95 151.05 151.05 0.0M
2023-11-20 161.95 161.95 160.00 160.00 0.0M
2023-11-17 173.85 173.85 161.95 161.95 0.0M
2023-11-16 167.50 170.00 162.55 162.55 0.0M
2023-11-15 167.95 177.95 162.05 162.50 0.0M
2023-11-13 159.95 167.95 159.95 167.95 0.0M
2023-11-12 169.95 169.95 169.95 169.95 0.0M
2023-11-10 145.05 152.00 145.05 152.00 0.0M
2023-11-09 168.95 168.95 157.00 157.00 0.0M
2023-11-08 174.95 175.00 169.35 169.35 0.0M
2023-11-07 174.05 174.05 168.00 168.05 0.0M
2023-11-06 167.00 169.00 158.10 169.00 0.0M
2023-11-03 159.85 168.00 158.90 167.00 0.0M
2023-11-02 159.95 159.95 140.05 159.95 0.0M
2023-11-01 145.00 145.00 135.05 144.60 0.0M
2023-10-31 137.00 137.00 134.40 137.00 0.0M
2023-10-30 128.00 128.00 128.00 128.00 0.0M
2023-10-27 130.00 130.05 127.50 127.50 0.0M
2023-10-26 134.95 134.95 125.10 134.80 0.0M
2023-10-25 134.00 134.00 125.00 125.10 0.0M
2023-10-23 138.00 138.00 134.00 135.00 0.0M
2023-10-20 135.00 140.00 131.00 131.00 0.0M
2023-10-19 123.05 137.00 123.05 136.95 0.0M
2023-10-18 149.90 149.90 136.00 138.00 0.0M
2023-10-17 154.00 154.00 149.90 149.90 0.0M
2023-10-16 135.00 157.00 135.00 157.00 0.0M
2023-10-13 134.00 134.00 120.00 134.00 0.0M
2023-10-12 125.00 130.00 125.00 130.00 0.0M
2023-10-11 122.25 125.00 122.25 125.00 0.0M
2023-10-10 134.95 134.95 118.00 134.95 0.0M
2023-10-09 120.50 139.95 120.50 139.95 0.0M
2023-10-06 126.95 126.95 120.00 120.00 0.0M
2023-10-05 126.95 126.95 126.95 126.95 0.0M
2023-10-04 129.90 129.90 120.00 120.00 0.0M
2023-10-03 121.00 121.05 121.00 121.05 0.0M
2023-09-29 120.05 120.05 120.00 120.00 0.0M
2023-09-28 118.75 125.00 118.75 125.00 0.0M
2023-09-27 127.40 127.40 125.00 125.00 0.0M
2023-09-26 121.10 125.00 121.10 125.00 0.0M
2023-09-25 115.00 125.00 115.00 121.00 0.0M
2023-09-22 129.00 129.00 120.00 121.20 0.0M
2023-09-21 121.50 129.00 121.50 129.00 0.0M
2023-09-20 120.00 135.00 120.00 120.10 0.0M
2023-09-18 125.00 125.00 125.00 125.00 0.0M
2023-09-15 130.00 130.00 130.00 130.00 0.0M
2023-09-14 133.00 133.00 133.00 133.00 0.0M
2023-09-13 138.00 138.00 126.00 134.85 0.0M
2023-09-12 136.50 136.50 130.00 130.00 0.0M
2023-09-11 132.95 135.00 132.95 135.00 0.0M
2023-09-08 133.00 139.95 131.10 132.95 0.0M
2023-09-07 135.00 135.00 135.00 135.00 0.0M
2023-09-06 136.00 136.00 135.00 135.00 0.0M
2023-09-05 130.05 137.00 130.05 137.00 0.0M
2023-09-04 139.80 139.80 139.80 139.80 0.0M
2023-09-01 139.00 139.90 139.00 139.90 0.0M
2023-08-31 130.05 139.90 130.05 139.90 0.0M
2023-08-30 131.05 140.00 131.05 140.00 0.0M
2023-08-29 136.90 136.90 136.90 136.90 0.0M
2023-08-28 134.90 135.00 134.90 135.00 0.0M
2023-08-25 131.00 137.50 131.00 137.50 0.0M
2023-08-24 131.00 131.00 131.00 131.00 0.0M
2023-08-23 130.00 131.00 129.80 131.00 0.0M
2023-08-22 135.00 135.00 135.00 135.00 0.0M
2023-08-21 132.50 137.45 132.50 137.45 0.0M
2023-08-18 137.50 137.50 137.50 137.50 0.0M
2023-08-17 137.50 137.50 137.50 137.50 0.0M
2023-08-16 130.00 142.50 130.00 131.25 0.0M
2023-08-14 131.00 140.00 131.00 140.00 0.0M
2023-08-10 135.00 135.00 135.00 135.00 0.0M
2023-08-09 138.00 138.00 130.00 130.00 0.0M
2023-08-08 140.00 140.00 130.00 139.90 0.0M
2023-08-07 121.00 144.10 121.00 140.00 0.0M
2023-08-03 129.00 131.00 129.00 131.00 0.0M
2023-08-02 127.30 129.00 127.30 129.00 0.0M
2023-08-01 140.95 140.95 134.00 134.00 0.0M
2023-07-31 141.10 141.10 140.80 141.00 0.0M
2023-07-28 130.00 134.40 130.00 134.40 0.0M
2023-07-26 132.50 132.50 126.50 128.00 0.0M
2023-07-25 128.00 128.00 126.50 126.50 0.0M
2023-07-24 129.00 129.00 123.50 128.50 0.0M
2023-07-21 133.00 135.00 129.25 129.25 0.0M
2023-07-20 138.00 138.00 136.00 136.00 0.0M
2023-07-19 140.00 140.00 138.00 138.00 0.0M
2023-07-18 133.25 146.75 133.25 144.80 0.0M
2023-07-17 133.15 139.80 133.15 139.80 0.0M
2023-07-14 133.15 133.15 133.15 133.15 0.0M
2023-07-13 139.90 140.15 139.90 140.15 0.0M
2023-07-12 129.85 133.50 129.70 133.50 0.0M
2023-07-11 127.15 127.15 127.15 127.15 0.0M
2023-07-10 121.10 121.10 121.10 121.10 0.0M
2023-07-07 115.35 115.35 115.35 115.35 0.0M
2023-07-06 110.00 110.10 109.90 109.90 0.0M
2023-07-05 111.15 111.15 111.15 111.15 0.0M
2023-07-04 119.40 119.40 117.00 117.00 0.0M
2023-07-03 123.00 123.00 117.85 117.85 0.0M
2023-06-30 124.00 124.00 124.00 124.00 0.0M
2023-06-28 127.00 127.00 127.00 127.00 0.0M
2023-06-27 127.00 127.00 116.25 126.00 0.0M
2023-06-26 123.00 123.00 122.00 122.00 0.0M
2023-06-23 131.90 131.90 123.00 123.00 0.0M
2023-06-22 130.00 130.00 125.95 125.95 0.0M
2023-06-21 120.10 126.10 120.10 126.10 0.0M
2023-06-20 120.10 120.25 120.10 120.10 0.0M
2023-06-19 129.00 129.00 126.35 126.40 0.0M
2023-06-16 134.00 134.00 131.00 133.00 0.0M
2023-06-15 130.00 134.00 130.00 134.00 0.0M
2023-06-14 125.00 127.80 125.00 127.80 0.0M
2023-06-13 121.60 121.75 121.60 121.75 0.0M
2023-06-12 128.00 128.00 128.00 128.00 0.0M
2023-06-09 135.00 135.00 130.00 130.00 0.0M
2023-06-08 135.00 136.50 135.00 135.00 0.0M
2023-06-07 130.00 130.00 130.00 130.00 0.0M
2023-06-06 139.00 139.00 127.30 128.00 0.0M
2023-06-05 127.30 134.00 127.30 133.95 0.0M
2023-06-02 140.00 140.00 127.50 134.00 0.0M
2023-06-01 129.55 135.00 129.55 134.00 0.0M
2023-05-31 136.35 137.00 136.35 136.35 0.0M
2023-05-30 144.55 144.55 143.50 143.50 0.0M
2023-05-29 151.05 151.05 151.05 151.05 0.0M
2023-05-26 164.90 164.90 153.10 158.95 0.0M
2023-05-25 164.70 164.70 157.05 157.05 0.0M
2023-05-24 159.80 164.70 159.80 164.70 0.0M
2023-05-23 163.75 163.80 159.80 159.80 0.0M
2023-05-22 158.85 158.85 156.00 156.00 0.0M
2023-05-19 156.00 156.80 151.30 151.30 0.0M
2023-05-18 145.05 149.35 145.05 149.35 0.0M
2023-05-17 135.00 142.25 135.00 142.25 0.0M
2023-05-16 139.00 139.00 135.50 135.50 0.0M
2023-05-15 143.85 143.85 137.00 139.00 0.0M
2023-05-12 143.80 143.80 137.00 137.00 0.0M
2023-05-11 133.95 137.00 133.95 137.00 0.0M
2023-05-10 130.30 130.50 130.00 130.50 0.0M
2023-05-09 136.55 138.05 134.50 134.50 0.0M
2023-05-08 141.55 141.55 141.55 141.55 0.0M
2023-05-05 148.95 149.00 148.95 148.95 0.0M
2023-05-04 156.00 156.75 148.95 156.75 0.0M
2023-05-03 157.50 159.50 156.75 156.75 0.0M
2023-05-02 168.00 168.00 161.10 164.95 0.0M
2023-04-28 168.00 168.00 156.00 168.00 0.0M
2023-04-27 162.50 162.50 161.00 161.00 0.0M
2023-04-26 171.00 171.00 162.50 162.50 0.0M
2023-04-25 170.10 171.00 170.00 171.00 0.0M
2023-04-24 171.25 177.00 171.25 171.25 0.0M
2023-04-21 170.00 171.15 163.00 171.15 0.0M
2023-04-20 163.00 163.00 161.65 163.00 0.0M
2023-04-19 175.00 175.00 170.00 170.00 0.0M
2023-04-18 176.10 180.00 173.80 173.80 0.0M
2023-04-17 185.00 185.00 176.00 182.90 0.0M
2023-04-13 176.50 176.90 171.30 176.90 0.0M
2023-04-12 168.20 176.00 168.20 170.00 0.0M
2023-04-11 171.00 174.85 168.80 168.80 0.0M
2023-04-10 168.05 174.90 168.05 169.00 0.0M
2023-04-06 180.00 180.00 173.25 173.50 0.0M
2023-04-05 182.70 182.70 182.30 182.30 0.0M
2023-04-03 175.85 175.85 174.00 174.00 0.0M
2023-03-31 156.00 167.50 156.00 167.50 0.0M
2023-03-29 160.00 160.05 160.00 160.05 0.0M
2023-03-28 161.90 161.90 150.00 159.95 0.0M
2023-03-27 171.15 171.15 154.85 154.85 0.0M
2023-03-24 165.00 165.00 160.00 163.00 0.0M
2023-03-23 182.70 182.70 165.30 165.30 0.0M
2023-03-22 179.95 179.95 166.50 174.00 0.0M
2023-03-21 171.45 171.50 171.45 171.50 0.0M
2023-03-20 180.45 180.45 180.45 180.45 0.0M
2023-03-17 199.35 199.35 189.90 189.90 0.0M
2023-03-16 189.00 189.90 189.00 189.90 0.0M
2023-03-15 180.90 180.90 180.90 180.90 0.0M
2023-03-14 155.90 172.30 155.90 172.30 0.0M
2023-03-13 164.10 164.10 164.10 164.10 0.0M
2023-03-10 156.25 156.30 156.25 156.30 0.0M
2023-03-09 148.00 148.90 147.00 148.90 0.0M
2023-03-08 151.00 151.00 145.00 145.00 0.0M
2023-03-06 150.00 150.00 148.25 148.25 0.0M
2023-03-03 140.00 144.30 139.00 144.00 0.0M
2023-03-02 134.75 137.45 134.75 137.45 0.0M
2023-03-01 133.80 133.80 125.10 130.95 0.0M
2023-02-28 127.50 127.50 127.50 127.50 0.0M
2023-02-27 120.95 121.45 120.95 121.45 0.0M
2023-02-24 110.55 115.70 110.55 115.70 0.0M
2023-02-23 107.00 110.20 106.40 110.20 0.0M
2023-02-22 109.50 112.00 109.35 111.95 0.0M
2023-02-21 114.00 114.00 112.10 112.10 0.0M
2023-02-20 118.00 118.50 118.00 118.00 0.0M
2023-02-17 121.05 121.05 117.00 117.00 0.0M
2023-02-16 118.55 122.00 118.20 122.00 0.0M
2023-02-15 130.10 130.10 124.40 124.40 0.0M
2023-02-14 130.90 130.90 130.90 130.90 0.0M
2023-02-13 137.75 137.75 137.75 137.75 0.0M
2023-02-10 150.00 150.00 145.00 145.00 0.0M
2023-02-09 140.65 148.50 139.15 148.50 0.0M
2023-02-08 143.50 143.50 143.50 143.50 0.0M
2023-02-07 136.70 136.70 136.70 136.70 0.0M
2023-02-06 130.20 130.20 130.20 130.20 0.0M
2023-02-03 124.00 124.00 124.00 124.00 0.0M
2023-02-02 118.10 118.10 118.10 118.10 0.0M
2023-02-01 112.50 112.50 112.50 112.50 0.0M
2023-01-31 107.15 107.15 107.15 107.15 0.0M
2023-01-30 102.05 102.05 102.05 102.05 0.0M
2023-01-27 97.20 97.20 97.20 97.20 0.0M
2023-01-25 92.60 92.60 92.60 92.60 0.0M
2023-01-23 88.20 88.20 88.20 88.20 0.0M
2023-01-20 88.60 88.60 84.00 84.00 0.0M
2023-01-19 93.00 93.00 88.35 88.35 0.0M
2023-01-17 92.90 92.90 92.90 92.90 0.0M
2023-01-16 93.40 93.40 92.95 92.95 0.0M
2023-01-13 88.95 89.00 88.95 89.00 0.0M
2023-01-12 89.25 89.25 85.05 85.05 0.0M
2023-01-11 80.75 89.25 80.75 89.25 0.0M
2023-01-10 85.00 85.00 85.00 85.00 0.0M
2023-01-09 85.00 85.00 85.00 85.00 0.0M
2023-01-06 85.00 85.00 83.60 85.00 0.0M
2023-01-05 88.00 88.00 88.00 88.00 0.0M
2023-01-04 92.00 92.00 84.05 84.05 0.0M
2023-01-03 92.95 92.95 88.35 88.35 0.0M
2023-01-02 92.95 92.95 84.70 92.95 0.0M