Pitti Engineering Ltd (PITE)

PITE
🏛️ インド →
991.85
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
2022-12-30 324.45 326.90 322.10 323.40 0.1M
2022-12-29 313.80 322.00 311.15 321.30 0.1M
2022-12-28 309.90 316.40 308.55 313.80 0.1M
2022-12-27 303.00 309.65 300.55 305.60 0.1M
2022-12-26 304.70 305.00 296.55 303.20 0.1M
2022-12-23 308.15 308.15 295.05 299.35 0.2M
2022-12-22 308.50 313.55 305.10 307.30 0.1M
2022-12-21 327.80 330.00 307.55 311.50 0.2M
2022-12-20 329.80 329.80 325.00 325.40 0.1M
2022-12-19 334.45 334.75 326.00 327.90 0.1M
2022-12-16 329.90 334.25 326.75 330.05 0.1M
2022-12-15 330.55 335.00 326.05 329.70 0.2M
2022-12-14 328.00 334.00 325.85 330.10 0.1M
2022-12-13 335.50 335.50 322.00 325.10 0.1M
2022-12-12 320.40 334.75 317.30 332.20 0.1M
2022-12-09 331.80 332.00 315.10 318.35 0.1M
2022-12-08 321.10 332.00 321.00 325.65 0.1M
2022-12-07 330.00 332.95 322.10 323.40 0.1M
2022-12-06 335.10 337.80 319.00 331.70 0.1M
2022-12-05 322.10 345.00 322.10 339.40 0.3M
2022-12-02 326.50 327.65 321.15 324.25 0.1M
2022-12-01 329.90 330.00 324.30 326.10 0.2M
2022-11-30 324.00 329.90 318.75 326.70 0.2M
2022-11-29 319.45 324.00 314.50 321.50 0.2M
2022-11-28 319.50 325.00 313.05 315.85 0.2M
2022-11-25 314.00 319.00 312.20 316.90 0.1M
2022-11-24 308.00 320.00 306.60 310.85 0.2M
2022-11-23 299.90 308.95 296.05 305.95 0.3M
2022-11-22 300.00 304.20 297.05 300.10 0.3M
2022-11-21 288.00 299.35 288.00 297.75 0.3M
2022-11-18 280.10 295.00 280.10 290.50 0.2M
2022-11-17 284.55 287.70 275.50 282.25 0.1M
2022-11-16 288.25 290.00 283.80 286.45 0.1M
2022-11-15 298.00 298.90 283.75 288.25 0.2M
2022-11-14 289.45 300.00 289.45 298.60 0.2M
2022-11-11 295.00 297.60 288.00 290.60 0.1M
2022-11-10 285.55 295.00 285.55 292.25 0.1M
2022-11-09 288.90 293.00 283.00 288.55 0.1M
2022-11-07 270.00 289.20 268.65 284.60 0.2M
2022-11-04 273.55 280.05 257.30 270.70 0.3M
2022-11-03 282.00 287.00 271.20 273.50 0.1M
2022-11-02 293.40 297.00 274.05 278.90 0.2M
2022-11-01 294.45 297.50 292.05 294.50 0.1M
2022-10-31 292.80 299.00 290.00 292.30 0.0M
2022-10-28 298.45 300.50 294.10 295.65 0.0M
2022-10-27 293.30 299.45 293.30 295.95 0.0M
2022-10-25 299.70 301.95 292.55 294.40 0.0M
2022-10-24 295.00 297.50 291.70 295.60 0.0M
2022-10-21 294.45 294.90 288.10 292.30 0.0M
2022-10-20 295.55 296.80 291.05 292.45 0.0M
2022-10-19 292.10 299.40 290.15 297.50 0.1M
2022-10-18 292.30 299.00 292.30 294.05 0.0M
2022-10-17 290.75 295.00 286.05 293.95 0.1M
2022-10-14 294.45 300.00 290.00 290.75 0.0M
2022-10-13 292.45 298.45 289.15 292.90 0.1M
2022-10-12 290.05 299.00 289.00 291.00 0.0M
2022-10-11 293.50 298.90 291.00 293.00 0.0M
2022-10-10 293.15 300.00 290.35 293.50 0.0M
2022-10-07 298.40 302.00 295.55 300.85 0.0M
2022-10-06 293.85 299.50 291.90 296.95 0.0M
2022-10-04 297.95 301.10 291.00 291.90 0.1M
2022-10-03 281.55 294.95 281.55 289.90 0.0M
2022-09-30 287.50 289.50 281.60 284.75 0.1M
2022-09-29 284.45 287.00 282.30 285.00 0.1M
2022-09-28 278.00 288.40 275.50 279.70 0.1M
2022-09-27 282.45 285.80 275.50 278.50 0.1M
2022-09-26 303.20 304.95 273.75 278.55 0.2M
2022-09-23 307.00 308.00 298.95 303.20 0.1M
2022-09-22 301.00 307.15 298.30 303.95 0.1M
2022-09-21 302.45 308.25 298.45 302.20 0.1M
2022-09-20 294.40 309.70 289.00 302.85 0.3M
2022-09-19 300.60 304.45 286.00 289.15 0.1M
2022-09-16 308.00 309.00 293.15 297.20 0.2M
2022-09-15 320.50 324.10 304.00 310.80 0.2M
2022-09-14 318.05 326.50 318.05 320.20 0.1M
2022-09-13 325.00 328.40 321.45 325.10 0.1M
2022-09-12 324.05 328.00 321.40 324.55 0.1M
2022-09-09 323.80 331.25 321.00 324.95 0.1M
2022-09-08 319.80 325.00 318.55 321.65 0.1M
2022-09-07 315.05 322.50 315.05 317.65 0.1M
2022-09-06 320.00 322.85 317.00 318.95 0.0M
2022-09-05 316.55 327.00 315.90 319.95 0.1M
2022-09-02 321.90 321.90 315.50 318.70 0.1M
2022-09-01 319.00 322.00 315.00 318.40 0.1M
2022-08-30 320.00 324.50 316.00 317.85 0.2M
2022-08-29 317.00 330.00 311.05 320.65 0.2M
2022-08-26 323.50 328.95 320.00 321.25 0.1M
2022-08-25 330.60 334.25 323.10 324.65 0.1M
2022-08-24 316.25 331.90 313.00 329.60 0.3M
2022-08-23 315.50 319.30 312.00 316.25 0.1M
2022-08-22 315.05 318.50 310.65 314.65 0.2M
2022-08-19 326.95 330.00 315.00 316.45 0.2M
2022-08-18 329.50 335.90 322.10 324.85 0.2M
2022-08-17 333.00 333.00 314.00 330.05 0.6M
2022-08-16 333.80 336.00 320.55 331.35 0.2M
2022-08-12 321.10 334.80 320.00 332.05 0.4M
2022-08-11 354.00 354.00 310.00 320.85 1.1M
2022-08-10 363.45 364.65 353.00 358.60 0.2M
2022-08-08 363.00 374.25 360.00 362.00 0.1M
2022-08-05 357.90 365.90 357.90 361.75 0.1M
2022-08-04 363.95 369.90 343.00 356.70 0.2M
2022-08-03 363.50 365.85 351.85 359.40 0.1M
2022-08-02 372.45 373.70 361.10 365.95 0.1M
2022-08-01 358.45 375.00 354.45 372.45 0.5M
2022-07-29 361.75 369.80 354.30 358.90 0.7M
2022-07-28 364.30 369.85 351.00 358.60 0.4M
2022-07-27 327.25 367.00 323.00 359.50 1.4M
2022-07-26 338.85 347.45 325.00 327.25 0.3M
2022-07-25 323.95 348.40 313.50 337.50 0.5M
2022-07-22 327.00 329.95 319.00 325.55 0.1M
2022-07-21 320.50 327.45 320.50 324.65 0.1M
2022-07-20 322.00 331.80 317.30 320.15 0.1M
2022-07-19 316.00 321.80 316.00 320.30 0.1M
2022-07-18 314.30 322.40 312.65 317.70 0.1M
2022-07-15 316.30 319.00 308.15 311.30 0.1M
2022-07-14 316.90 319.50 308.80 315.80 0.1M
2022-07-13 337.80 338.05 312.00 315.85 0.2M
2022-07-12 326.00 337.00 322.00 332.60 0.2M
2022-07-11 322.75 332.00 320.70 326.50 0.1M
2022-07-08 317.00 332.00 314.05 324.10 0.3M
2022-07-07 307.00 323.00 305.60 316.70 0.2M
2022-07-06 307.00 311.00 300.75 302.60 0.1M
2022-07-05 310.00 314.60 299.80 302.80 0.1M
2022-07-04 300.00 311.00 300.00 309.10 0.1M
2022-07-01 307.00 307.00 293.30 302.90 0.1M
2022-06-30 310.00 317.75 303.50 305.60 0.2M
2022-06-29 300.90 314.80 298.20 309.05 0.3M
2022-06-28 303.00 307.10 299.05 302.65 0.2M
2022-06-27 305.00 309.80 298.40 307.20 0.3M
2022-06-24 284.95 312.00 280.40 298.50 0.4M
2022-06-23 284.40 285.55 272.15 277.55 0.2M
2022-06-22 285.00 288.75 277.00 278.75 0.1M
2022-06-21 283.65 292.25 277.25 289.65 0.2M
2022-06-20 322.40 324.50 262.65 279.30 0.4M
2022-06-17 303.05 327.00 302.55 322.60 0.3M
2022-06-16 335.00 351.00 305.20 309.65 0.7M
2022-06-15 304.00 337.85 302.50 327.65 0.9M
2022-06-14 291.00 305.00 288.05 302.85 0.1M
2022-06-13 305.55 307.70 286.15 291.20 0.2M
2022-06-10 313.10 317.00 310.00 313.00 0.1M
2022-06-09 308.15 319.40 308.15 317.55 0.1M
2022-06-08 315.00 320.90 307.35 313.25 0.3M
2022-06-07 296.00 315.00 294.75 313.15 0.2M
2022-06-06 303.90 306.00 295.45 299.65 0.1M
2022-06-03 304.90 317.90 300.10 302.70 0.3M
2022-06-02 302.90 307.95 294.75 301.30 0.2M
2022-06-01 275.95 311.60 272.75 305.00 0.6M
2022-05-31 273.50 276.55 261.10 271.05 0.1M
2022-05-30 266.95 270.00 258.00 268.75 0.1M
2022-05-27 260.00 269.00 251.75 256.45 0.1M
2022-05-26 240.10 260.00 230.05 256.35 0.2M
2022-05-25 271.00 272.70 239.10 243.65 0.3M
2022-05-24 274.10 276.55 260.00 269.05 0.1M
2022-05-23 285.00 294.75 267.15 274.10 0.2M
2022-05-20 262.90 295.00 262.90 284.15 0.3M
2022-05-19 263.90 263.90 258.00 260.65 0.0M
2022-05-18 284.90 284.90 267.00 270.80 0.1M
2022-05-17 277.90 284.25 275.00 281.90 0.1M
2022-05-16 254.10 279.00 252.90 274.60 0.1M
2022-05-13 241.10 264.55 241.10 254.05 0.1M
2022-05-12 246.90 246.90 236.50 240.70 0.2M
2022-05-11 254.20 258.95 235.00 247.20 0.2M
2022-05-10 275.00 284.25 250.90 259.15 0.2M
2022-05-09 295.00 299.90 273.90 278.00 0.4M
2022-05-06 301.05 308.00 292.00 295.80 0.2M
2022-05-05 321.00 322.00 307.00 309.75 0.1M
2022-05-04 311.00 322.75 310.00 314.20 0.2M
2022-05-02 301.45 314.00 301.45 310.85 0.2M
2022-04-29 309.90 312.00 300.00 301.45 0.1M
2022-04-28 308.00 310.40 301.00 307.35 0.1M
2022-04-27 310.00 314.00 301.15 303.50 0.1M
2022-04-26 310.55 318.35 310.00 310.30 0.1M
2022-04-25 307.00 322.15 307.00 311.10 0.1M
2022-04-22 310.00 317.70 306.50 308.50 0.1M
2022-04-21 325.05 328.00 300.00 307.10 0.2M
2022-04-20 319.50 327.75 318.00 324.00 0.2M
2022-04-19 342.80 344.40 312.35 322.40 0.4M
2022-04-18 310.05 342.40 310.05 339.40 0.6M
2022-04-13 317.70 320.90 310.00 312.10 0.1M
2022-04-12 321.00 324.95 308.00 314.70 0.2M
2022-04-11 331.50 334.85 323.05 325.05 0.1M
2022-04-08 329.90 344.40 328.05 330.20 0.3M
2022-04-07 321.10 336.35 320.85 326.65 0.3M
2022-04-06 318.00 329.50 312.90 321.65 0.2M
2022-04-05 326.00 328.70 317.60 322.55 0.1M
2022-04-04 322.85 328.80 318.75 322.10 0.2M
2022-04-01 327.85 339.30 320.00 322.85 0.5M
2022-03-31 311.65 327.40 306.10 322.70 0.4M
2022-03-30 327.95 330.00 304.00 309.05 0.2M
2022-03-29 330.15 331.55 310.00 324.40 0.6M
2022-03-28 293.00 325.35 286.00 320.85 0.6M
2022-03-25 294.80 296.00 287.15 288.30 0.1M
2022-03-24 275.00 295.00 274.85 290.10 0.2M
2022-03-23 287.00 294.20 271.15 276.25 0.2M
2022-03-22 282.05 289.25 277.85 286.75 0.1M
2022-03-21 297.95 302.95 281.90 284.55 0.3M
2022-03-17 260.00 299.35 256.20 294.95 0.6M
2022-03-16 258.00 258.25 255.00 256.20 0.1M
2022-03-15 258.00 260.15 251.25 254.45 0.1M
2022-03-14 251.95 259.60 248.30 257.65 0.1M
2022-03-11 248.10 250.00 240.60 248.40 0.1M
2022-03-10 252.00 255.80 242.70 244.40 0.1M
2022-03-09 235.05 245.00 235.05 242.00 0.1M
2022-03-08 232.00 240.05 225.45 233.45 0.1M
2022-03-07 230.55 236.95 227.45 233.20 0.1M
2022-03-04 235.40 245.00 230.20 237.45 0.1M
2022-03-03 230.00 240.00 230.00 235.55 0.1M
2022-03-02 232.45 238.10 226.45 228.95 0.1M
2022-02-28 231.80 239.65 223.10 233.55 0.1M
2022-02-25 228.00 236.80 221.25 232.40 0.1M
2022-02-24 213.00 226.60 213.00 218.00 0.2M
2022-02-23 222.00 236.00 221.65 231.40 0.2M
2022-02-22 225.00 230.00 215.00 222.00 0.2M
2022-02-21 237.70 242.90 228.00 236.60 0.1M
2022-02-18 248.40 252.70 240.10 242.25 0.1M
2022-02-17 250.05 254.85 246.50 247.80 0.1M
2022-02-16 259.90 259.90 248.50 249.90 0.1M
2022-02-15 240.60 255.95 236.10 251.90 0.2M
2022-02-14 264.00 264.70 243.00 245.35 0.3M
2022-02-11 271.90 281.00 269.00 274.55 0.2M
2022-02-10 281.60 281.60 275.00 277.40 0.1M
2022-02-09 277.70 282.00 270.05 276.35 0.1M
2022-02-08 280.00 282.00 265.10 272.10 0.1M
2022-02-07 287.60 298.00 278.55 279.40 0.2M
2022-02-04 281.90 287.75 274.00 280.35 0.1M
2022-02-03 285.00 287.00 275.20 277.45 0.1M
2022-02-02 272.00 281.75 271.65 281.65 0.2M
2022-02-01 270.00 273.50 264.95 268.35 0.1M
2022-01-31 270.00 278.00 263.70 269.60 0.1M
2022-01-28 275.55 282.90 266.90 270.00 0.1M
2022-01-27 254.90 271.25 252.00 270.55 0.2M
2022-01-25 256.00 274.30 253.50 258.35 0.2M
2022-01-24 281.90 293.00 266.60 266.60 0.2M
2022-01-21 283.05 299.00 277.10 280.60 0.3M
2022-01-20 272.60 286.15 272.00 285.75 0.3M
2022-01-19 279.00 279.00 266.20 272.55 0.1M
2022-01-18 292.70 292.70 274.10 277.00 0.4M
2022-01-17 271.80 278.80 270.90 278.80 0.2M
2022-01-14 258.50 265.55 254.50 265.55 0.2M
2022-01-13 249.00 259.00 249.00 252.95 0.1M
2022-01-12 262.00 264.70 245.25 249.85 0.2M
2022-01-11 255.00 272.55 253.00 258.15 0.3M
2022-01-10 263.00 263.00 254.90 259.60 0.2M
2022-01-07 258.00 263.00 245.05 254.90 0.5M
2022-01-06 238.00 251.90 238.00 251.90 0.7M
2022-01-05 253.90 253.90 237.25 239.95 0.2M
2022-01-04 258.50 258.55 246.30 249.70 0.2M
2022-01-03 235.05 246.25 235.05 246.25 0.1M