Poojawestern Metaliks Ltd (POJA)

POJA
🏛️ インド →
31.25
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 48.65 49.65 45.75 47.05 0.0M
2022-12-29 52.15 52.15 47.30 48.15 0.0M
2022-12-28 48.25 50.65 47.20 49.70 0.0M
2022-12-27 47.90 49.90 46.65 48.25 0.0M
2022-12-26 44.25 48.85 44.25 48.40 0.0M
2022-12-23 46.65 48.80 46.55 46.55 0.0M
2022-12-22 50.50 53.75 48.95 48.95 0.0M
2022-12-21 50.60 51.50 49.20 51.50 0.1M
2022-12-20 47.70 49.05 45.70 49.05 0.0M
2022-12-19 45.45 46.75 43.15 46.75 0.0M
2022-12-16 43.05 44.55 42.55 44.55 0.0M
2022-12-15 42.70 43.65 42.25 42.45 0.0M
2022-12-14 42.25 44.10 41.50 43.30 0.0M
2022-12-13 43.75 44.75 41.75 43.15 0.0M
2022-12-12 45.15 45.75 43.75 43.75 0.1M
2022-12-09 42.80 47.05 42.80 46.05 0.1M
2022-12-08 43.65 46.45 43.65 44.85 0.0M
2022-12-07 46.50 47.00 45.10 45.25 0.0M
2022-12-06 47.70 47.70 45.15 45.55 0.0M
2022-12-05 46.30 47.35 45.15 45.50 0.0M
2022-12-02 45.90 48.80 45.90 46.30 0.0M
2022-12-01 48.70 49.15 47.00 47.25 0.0M
2022-11-30 51.00 51.00 47.50 48.25 0.0M
2022-11-29 48.70 51.20 48.70 49.65 0.0M
2022-11-28 50.50 51.70 49.50 51.25 0.0M
2022-11-25 49.75 52.00 49.75 51.60 0.0M
2022-11-24 53.95 53.95 50.00 50.75 0.0M
2022-11-23 55.45 55.45 50.90 51.40 0.0M
2022-11-22 55.00 56.00 52.20 53.55 0.0M
2022-11-21 57.85 57.95 52.45 54.90 0.1M
2022-11-18 52.80 55.25 51.60 55.20 0.0M
2022-11-17 51.00 52.95 48.00 52.65 0.0M
2022-11-16 49.50 53.25 49.50 50.50 0.0M
2022-11-15 51.10 52.90 49.00 51.30 0.0M
2022-11-14 51.65 51.65 49.30 51.15 0.0M
2022-11-11 48.55 53.30 48.55 49.40 0.1M
2022-11-10 51.10 51.10 51.10 51.10 0.0M
2022-11-09 53.25 56.00 51.60 53.75 0.0M
2022-11-07 54.00 56.45 52.75 54.30 0.0M
2022-11-04 56.75 57.65 53.80 53.80 0.0M
2022-11-03 59.60 59.85 55.55 56.60 0.1M
2022-11-02 57.90 58.45 57.20 58.45 0.1M
2022-11-01 50.40 55.70 50.40 55.70 0.1M
2022-10-31 53.05 53.05 53.05 53.05 0.0M
2022-10-28 55.80 55.80 55.80 55.80 0.0M
2022-10-27 58.70 61.00 58.70 58.70 0.3M
2022-10-25 61.75 61.75 61.75 61.75 0.0M
2022-10-24 65.00 65.00 65.00 65.00 0.0M
2022-10-21 75.60 75.60 68.40 68.40 0.1M
2022-10-20 70.00 72.00 69.00 72.00 0.2M
2022-10-19 67.90 68.60 65.40 68.60 0.2M
2022-10-18 62.25 65.40 62.05 65.35 0.5M
2022-10-17 62.30 62.30 62.30 62.30 0.3M
2022-10-14 59.35 59.35 59.35 59.35 0.0M
2022-10-13 56.55 56.55 56.55 56.55 0.0M
2022-10-12 53.90 53.90 48.80 53.90 0.5M
2022-10-11 51.35 51.35 51.35 51.35 0.0M
2022-10-10 48.95 48.95 48.95 48.95 0.1M
2022-10-07 44.95 46.65 44.50 46.65 0.1M
2022-10-06 44.45 44.45 41.00 44.45 0.4M
2022-10-04 42.35 42.35 42.35 42.35 0.0M
2022-10-03 40.35 40.35 40.35 40.35 0.0M
2022-09-30 38.45 38.45 35.05 38.45 0.3M
2022-09-29 36.65 36.65 34.95 36.65 0.2M
2022-09-28 34.95 34.95 34.05 34.95 0.0M
2022-09-27 33.30 33.30 30.20 33.30 0.3M
2022-09-26 31.75 31.75 31.75 31.75 0.0M
2022-09-23 30.25 30.25 30.25 30.25 0.0M
2022-09-22 28.85 28.85 28.85 28.85 0.1M
2022-09-21 27.80 28.50 26.30 27.50 0.0M
2022-09-20 27.65 27.70 26.40 27.40 0.0M
2022-09-19 28.95 28.95 26.95 27.10 0.0M
2022-09-16 28.10 29.00 27.55 28.35 0.0M
2022-09-15 29.90 30.00 27.90 28.70 0.0M
2022-09-14 29.00 29.80 28.50 29.30 0.0M
2022-09-13 30.20 30.25 28.30 29.70 0.1M
2022-09-12 27.35 28.95 26.20 28.25 0.0M
2022-09-09 26.50 27.90 25.40 26.60 0.1M
2022-09-08 24.80 26.05 24.70 25.40 0.1M
2022-09-07 23.45 24.50 22.90 23.70 0.0M
2022-09-06 22.55 23.40 22.50 22.55 0.0M
2022-09-05 23.85 23.90 22.30 22.60 0.0M
2022-09-02 23.85 24.75 22.90 23.05 0.0M
2022-09-01 23.50 24.45 23.15 24.30 0.0M
2022-08-30 24.70 24.95 23.30 23.50 0.0M
2022-08-29 23.75 24.80 23.10 24.05 0.0M
2022-08-26 25.30 25.55 24.05 24.80 0.0M
2022-08-25 24.70 25.80 23.55 25.05 0.0M
2022-08-24 24.00 26.00 23.50 24.85 0.0M
2022-08-23 24.05 24.50 23.50 24.35 0.0M
2022-08-22 24.25 25.95 24.25 24.80 0.0M
2022-08-19 25.95 26.15 25.20 25.45 0.0M
2022-08-18 24.50 25.70 24.00 25.35 0.0M
2022-08-17 24.55 24.60 23.85 24.40 0.0M
2022-08-16 23.15 24.55 22.45 23.90 0.0M
2022-08-12 23.45 23.75 22.55 22.90 0.0M
2022-08-11 24.45 24.45 22.65 23.45 0.0M
2022-08-10 23.35 24.25 22.50 23.35 0.0M
2022-08-08 24.30 24.70 23.60 23.75 0.0M
2022-08-05 24.00 24.45 23.80 24.30 0.0M
2022-08-04 25.25 25.25 23.55 24.20 0.0M
2022-08-03 25.65 25.65 23.95 24.75 0.0M
2022-08-02 25.95 25.95 25.00 25.20 0.0M
2022-08-01 25.90 25.90 25.00 25.60 0.0M
2022-07-29 25.30 25.45 24.25 25.00 0.0M
2022-07-28 26.60 26.70 25.30 25.30 0.0M
2022-07-27 27.75 28.20 26.05 26.60 0.0M
2022-07-26 26.80 27.50 26.25 27.35 0.0M
2022-07-25 26.80 27.50 26.50 26.80 0.0M
2022-07-22 27.65 28.55 26.55 27.00 0.0M
2022-07-21 28.50 28.60 27.60 27.80 0.0M
2022-07-20 29.50 29.50 28.40 28.50 0.0M
2022-07-19 28.15 29.10 28.15 28.60 0.0M
2022-07-18 29.25 29.25 28.50 28.70 0.0M
2022-07-15 28.75 29.60 28.15 28.65 0.0M
2022-07-14 29.50 30.00 28.30 28.75 0.0M
2022-07-13 29.60 29.60 28.50 29.30 0.0M
2022-07-12 29.45 29.45 28.50 28.75 0.0M
2022-07-11 29.65 30.00 28.55 29.45 0.0M
2022-07-08 29.05 29.15 28.20 29.05 0.0M
2022-07-07 28.70 29.05 28.50 28.85 0.0M
2022-07-06 29.15 29.40 28.40 28.65 0.0M
2022-07-05 28.15 29.35 28.15 29.15 0.0M
2022-07-04 27.90 28.90 27.50 28.60 0.0M
2022-07-01 30.00 30.00 28.45 28.45 0.0M
2022-06-30 31.00 31.60 29.50 29.90 0.0M
2022-06-29 34.00 34.00 30.65 31.05 0.0M
2022-06-28 35.70 35.75 33.55 34.05 0.0M
2022-06-27 37.80 37.95 34.45 35.40 0.0M
2022-06-24 38.60 38.60 36.90 37.15 0.0M
2022-06-23 39.95 40.00 37.60 38.10 0.1M
2022-06-22 38.00 40.30 37.00 39.90 0.1M
2022-06-21 39.00 39.45 37.10 38.00 0.1M
2022-06-20 40.00 40.00 38.30 38.60 0.1M
2022-06-17 39.55 41.45 37.70 40.25 0.1M
2022-06-16 41.00 41.20 39.30 39.85 0.0M
2022-06-15 43.00 43.00 39.75 40.90 0.1M
2022-06-14 39.50 41.70 38.20 41.15 0.1M
2022-06-13 41.00 41.00 37.40 38.65 0.1M
2022-06-10 42.00 42.50 40.75 41.35 0.1M
2022-06-09 40.45 42.65 39.20 42.10 0.1M
2022-06-08 43.00 43.00 40.00 40.20 0.1M
2022-06-07 41.35 42.45 39.20 41.65 0.2M
2022-06-06 41.00 41.00 39.15 40.45 0.0M
2022-06-03 41.95 41.95 40.20 40.70 0.0M
2022-06-02 40.00 41.65 39.20 41.15 0.1M
2022-06-01 41.80 41.80 39.55 40.20 0.1M
2022-05-31 42.00 42.00 40.00 41.60 0.1M
2022-05-30 41.70 43.00 41.20 41.40 0.0M
2022-05-27 41.90 43.50 40.15 42.45 0.2M
2022-05-26 40.00 41.45 38.10 41.45 0.2M
2022-05-25 39.00 40.00 37.50 39.50 0.1M
2022-05-24 40.00 40.05 37.50 38.30 0.1M
2022-05-23 42.80 42.80 39.10 39.45 0.0M
2022-05-20 40.00 41.15 39.75 41.15 0.2M
2022-05-19 42.45 42.45 39.20 39.20 0.0M
2022-05-18 43.30 43.30 40.50 41.25 0.1M
2022-05-17 41.50 42.45 39.30 42.20 0.1M
2022-05-16 39.70 40.70 37.30 40.45 0.1M
2022-05-13 38.35 41.00 38.35 38.80 0.0M
2022-05-12 40.05 42.85 39.80 39.80 0.0M
2022-05-11 42.60 43.65 41.30 41.85 0.0M
2022-05-10 45.35 45.80 43.20 43.45 0.0M
2022-05-09 44.20 45.80 42.55 45.45 0.1M
2022-05-06 45.50 45.50 43.10 44.20 0.1M
2022-05-05 44.00 46.00 43.15 45.35 0.1M
2022-05-04 46.35 48.10 44.95 44.95 0.0M
2022-05-02 47.40 48.25 46.00 47.30 0.1M
2022-04-29 47.60 48.50 44.85 47.95 0.1M
2022-04-28 43.40 47.15 43.30 46.65 0.2M
2022-04-27 47.90 47.90 45.55 45.55 0.0M
2022-04-26 50.45 50.50 46.65 47.90 0.1M
2022-04-25 48.50 49.90 45.55 49.10 0.1M
2022-04-22 45.65 47.90 45.65 47.55 0.1M
2022-04-21 45.00 45.65 43.20 45.65 0.1M
2022-04-20 42.35 44.45 41.10 43.50 0.1M
2022-04-19 40.80 43.50 40.80 42.35 0.1M
2022-04-18 41.65 42.50 40.05 41.80 0.1M
2022-04-13 41.25 42.30 39.15 41.75 0.2M
2022-04-12 39.45 41.00 38.60 40.30 0.2M
2022-04-11 39.85 40.45 38.10 39.50 0.1M
2022-04-08 40.05 41.35 38.65 39.85 0.1M
2022-04-07 38.80 40.50 37.55 40.05 0.1M
2022-04-06 39.50 39.50 37.40 38.60 0.0M
2022-04-05 38.05 40.40 37.25 38.45 0.1M
2022-04-04 42.45 42.45 38.90 38.95 0.2M
2022-04-01 40.10 41.25 38.35 40.90 0.1M
2022-03-31 37.50 39.55 35.90 39.30 0.1M
2022-03-30 39.65 40.75 37.70 37.70 0.1M
2022-03-29 39.30 40.45 38.45 39.65 0.0M
2022-03-28 40.25 42.20 39.55 40.10 0.0M
2022-03-25 42.00 42.00 40.60 41.60 0.0M
2022-03-24 41.50 42.65 40.45 42.00 0.1M
2022-03-23 41.25 42.85 39.65 42.55 0.1M
2022-03-22 39.00 40.95 37.50 40.85 0.0M
2022-03-21 41.55 41.55 38.95 39.00 0.0M
2022-03-17 42.95 42.95 39.80 41.00 0.1M
2022-03-16 43.95 43.95 41.00 41.80 0.0M
2022-03-15 45.00 45.00 41.50 42.90 0.1M
2022-03-14 46.50 46.50 42.65 43.65 0.1M
2022-03-11 46.95 46.95 43.30 44.85 0.1M
2022-03-10 46.80 46.80 44.05 44.75 0.1M
2022-03-09 43.60 44.60 42.20 44.60 0.1M
2022-03-08 41.85 42.70 40.00 42.50 0.1M
2022-03-07 42.20 42.20 38.20 41.00 0.1M
2022-03-04 40.90 41.05 38.20 40.20 0.1M
2022-03-03 40.80 40.80 37.00 39.10 0.2M
2022-03-02 35.20 38.90 35.20 38.90 0.1M
2022-02-28 37.05 37.05 37.05 37.05 0.1M
2022-02-25 39.00 40.00 39.00 39.00 0.0M
2022-02-24 41.05 41.05 41.05 41.05 0.0M
2022-02-23 43.20 43.20 43.20 43.20 0.0M
2022-02-22 45.45 45.45 45.45 45.45 0.0M
2022-02-21 47.80 47.80 47.80 47.80 0.0M
2022-02-18 50.30 50.30 50.30 50.30 0.0M
2022-02-17 58.40 58.40 52.90 52.90 0.5M
2022-02-16 53.65 59.00 53.65 55.65 0.1M
2022-02-15 56.45 56.45 56.45 56.45 0.0M
2022-02-14 59.40 59.40 59.40 59.40 0.0M
2022-02-11 67.00 67.00 62.50 62.50 0.0M
2022-02-10 66.90 67.50 61.50 65.75 0.5M
2022-02-09 58.70 64.80 58.70 64.30 2.1M
2022-02-08 61.75 61.75 61.75 61.75 0.0M
2022-02-07 65.00 65.00 65.00 65.00 0.0M
2022-02-04 68.40 68.40 68.40 68.40 0.0M
2022-02-03 72.00 72.00 72.00 72.00 0.0M
2022-02-02 75.75 75.75 75.75 75.75 0.0M
2022-02-01 86.70 86.70 79.70 79.70 0.1M
2022-01-31 83.45 83.90 80.55 83.85 1.4M
2022-01-28 78.75 79.95 76.50 79.95 0.6M
2022-01-27 71.40 76.15 71.40 76.15 1.0M
2022-01-25 72.50 72.55 72.00 72.55 0.5M
2022-01-24 69.10 69.10 65.85 69.10 0.5M
2022-01-21 65.85 65.85 65.00 65.85 0.6M
2022-01-20 62.75 62.75 62.75 62.75 0.0M
2022-01-19 57.05 57.05 57.05 57.05 0.0M
2022-01-18 51.90 51.90 51.65 51.90 0.2M
2022-01-10 47.20 47.20 47.20 47.20 0.0M