Precot Ltd (PREC)

PREC
🏛️ インド →
396.35
最終更新: 2025-10-01
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
2025-10-01 397.85 399.90 386.40 396.35 0.0M
2025-09-30 400.05 402.95 394.30 401.85 0.0M
2025-09-29 439.70 439.70 415.05 415.05 0.0M
2025-09-26 450.00 450.00 436.90 436.90 0.0M
2025-09-25 475.95 475.95 450.00 459.90 0.0M
2025-09-24 455.00 479.90 455.00 461.05 0.0M
2025-09-23 492.00 493.50 462.70 469.95 0.0M
2025-09-22 487.30 487.30 470.00 474.70 0.0M
2025-09-19 485.00 497.95 468.20 484.90 0.0M
2025-09-18 463.20 507.90 463.20 485.95 0.0M
2025-09-17 460.00 484.45 459.70 484.00 0.0M
2025-09-16 464.85 468.00 450.00 461.40 0.0M
2025-09-15 464.90 464.90 450.10 464.30 0.0M
2025-09-12 465.00 477.80 452.70 459.40 0.0M
2025-09-11 463.00 477.00 463.00 471.15 0.0M
2025-09-10 486.00 486.00 462.50 479.85 0.0M
2025-09-09 464.95 465.00 450.05 462.90 0.0M
2025-09-08 447.10 487.00 447.10 466.30 0.0M
2025-09-05 462.85 483.00 462.85 469.70 0.0M
2025-09-04 473.90 495.00 460.00 465.15 0.0M
2025-09-03 484.00 484.00 470.00 473.80 0.0M
2025-09-02 495.00 495.00 472.00 478.40 0.0M
2025-09-01 475.00 484.30 455.30 480.75 0.0M
2025-08-29 482.80 484.90 451.15 473.50 0.0M
2025-08-28 466.10 495.90 466.10 473.30 0.0M
2025-08-26 524.95 524.95 488.00 488.30 0.0M
2025-08-25 517.55 517.55 494.50 509.90 0.0M
2025-08-22 481.00 500.00 475.00 492.95 0.0M
2025-08-21 470.00 506.95 465.10 484.55 0.0M
2025-08-20 471.00 489.50 471.00 487.55 0.0M
2025-08-19 450.00 468.00 450.00 466.20 0.0M
2025-08-18 431.65 462.00 431.65 449.85 0.0M
2025-08-14 477.25 477.25 451.65 454.35 0.0M
2025-08-13 512.90 512.90 467.25 467.25 0.0M
2025-08-12 497.05 497.05 480.10 494.80 0.0M
2025-08-11 484.60 499.95 460.40 494.60 0.0M
2025-08-08 511.00 531.00 484.60 484.60 0.0M
2025-08-07 534.00 534.00 510.10 510.10 0.0M
2025-08-06 568.50 568.50 531.00 536.95 0.0M
2025-08-05 580.00 580.00 555.10 558.70 0.0M
2025-08-04 585.00 590.00 560.25 563.85 0.0M
2025-08-01 596.00 596.00 577.00 584.35 0.0M
2025-07-31 583.40 601.65 582.30 594.65 0.0M
2025-07-30 630.00 630.00 601.10 612.95 0.0M
2025-07-29 643.65 643.65 601.00 604.25 0.0M
2025-07-28 627.00 632.10 610.00 631.00 0.0M
2025-07-25 600.00 611.00 600.00 602.00 0.0M
2025-07-24 606.00 614.00 600.60 610.95 0.0M
2025-07-23 615.00 617.90 600.00 605.20 0.0M
2025-07-22 610.50 620.00 590.00 616.80 0.0M
2025-07-21 611.00 631.55 588.05 610.50 0.0M
2025-07-18 622.65 631.55 610.00 619.00 0.0M
2025-07-17 629.10 629.55 596.90 625.75 0.0M
2025-07-16 607.95 630.90 601.00 628.05 0.0M
2025-07-15 621.00 622.00 597.10 611.00 0.0M
2025-07-14 584.90 602.75 570.00 601.50 0.0M
2025-07-11 550.00 574.05 546.00 574.05 0.0M
2025-07-10 576.00 576.00 546.10 546.75 0.0M
2025-07-09 560.00 585.95 555.25 574.80 0.0M
2025-07-08 541.00 566.00 540.00 554.30 0.0M
2025-07-07 545.00 551.40 536.80 542.05 0.0M
2025-07-04 543.85 552.50 543.85 550.45 0.0M
2025-07-03 534.10 551.20 527.50 548.50 0.0M
2025-07-02 548.55 552.50 526.95 538.00 0.0M
2025-07-01 545.90 547.75 532.00 541.95 0.0M
2025-06-30 545.00 559.40 535.05 538.85 0.0M
2025-06-27 541.00 549.95 538.65 539.70 0.0M
2025-06-26 541.30 548.00 535.00 539.85 0.0M
2025-06-25 539.45 545.65 530.00 535.10 0.0M
2025-06-24 540.40 548.50 532.00 537.65 0.0M
2025-06-23 547.65 547.65 529.05 533.50 0.0M
2025-06-20 542.35 543.55 526.70 536.85 0.0M
2025-06-19 548.75 550.00 526.25 533.45 0.0M
2025-06-18 558.10 562.00 540.00 549.55 0.0M
2025-06-17 564.75 578.00 548.95 564.75 0.0M
2025-06-16 575.00 575.00 542.70 559.10 0.0M
2025-06-13 526.35 588.00 524.20 558.25 0.0M
2025-06-12 557.45 557.45 535.95 537.50 0.0M
2025-06-11 552.00 566.15 543.00 548.90 0.0M
2025-06-10 565.70 575.95 548.05 556.25 0.0M
2025-06-09 555.00 586.00 553.40 566.70 0.0M
2025-06-06 534.40 572.00 534.40 556.70 0.0M
2025-06-05 538.20 544.05 525.70 527.65 0.0M
2025-06-04 523.00 534.50 521.85 530.75 0.0M
2025-06-03 541.55 554.20 519.05 528.55 0.0M
2025-06-02 551.60 567.00 532.00 543.80 0.0M
2025-05-30 556.00 561.85 541.20 549.30 0.0M
2025-05-29 529.15 562.95 518.10 554.35 0.0M
2025-05-28 556.60 557.95 527.70 531.40 0.0M
2025-05-27 552.00 552.00 535.25 540.00 0.0M
2025-05-26 535.80 561.35 522.15 544.85 0.0M
2025-05-23 545.85 579.95 535.00 559.40 0.0M
2025-05-22 552.00 554.50 538.80 546.30 0.0M
2025-05-21 532.95 553.50 530.60 551.95 0.0M
2025-05-20 543.30 543.30 531.70 533.85 0.0M
2025-05-19 543.05 549.80 536.05 543.15 0.0M
2025-05-16 541.00 549.80 528.00 542.95 0.0M
2025-05-15 514.00 576.95 514.00 538.05 0.1M
2025-05-14 497.85 498.00 469.95 480.80 0.0M
2025-05-13 462.60 495.00 459.30 475.25 0.0M
2025-05-12 481.00 498.00 458.75 462.50 0.0M
2025-05-09 437.00 478.00 424.05 461.00 0.0M
2025-05-08 468.25 499.00 439.15 464.80 0.0M
2025-05-07 420.75 459.00 410.00 451.00 0.0M
2025-05-06 446.40 446.40 415.00 418.70 0.0M
2025-05-05 433.00 452.10 430.10 444.20 0.0M
2025-05-02 422.90 453.55 416.00 425.00 0.0M
2025-04-30 397.95 425.25 390.00 420.15 0.0M
2025-04-29 411.25 415.50 403.50 406.05 0.0M
2025-04-28 418.65 423.95 402.00 406.05 0.0M
2025-04-25 437.25 439.95 378.25 416.05 0.0M
2025-04-24 445.50 449.65 428.00 431.55 0.0M
2025-04-23 449.65 453.45 433.00 443.40 0.0M
2025-04-22 454.65 464.80 444.35 451.45 0.0M
2025-04-21 460.00 484.75 457.25 459.95 0.0M
2025-04-17 455.75 489.00 452.35 466.90 0.0M
2025-04-16 459.00 476.45 449.85 454.30 0.0M
2025-04-15 376.30 450.75 376.30 449.85 0.0M
2025-04-11 380.00 380.15 357.15 375.65 0.1M
2025-04-09 368.00 368.00 348.30 350.55 0.1M
2025-04-08 390.00 407.85 331.10 360.25 0.2M
2025-04-07 357.10 395.90 357.10 388.05 0.0M
2025-04-04 489.80 489.80 445.90 446.05 0.0M
2025-04-03 449.95 469.35 432.25 469.35 0.1M
2025-04-02 440.20 467.30 434.70 447.00 0.0M
2025-04-01 431.70 449.00 429.80 445.05 0.0M
2025-03-28 449.70 456.85 437.55 440.70 0.0M
2025-03-27 423.10 441.00 423.00 435.10 0.0M
2025-03-26 431.70 434.70 415.00 420.00 0.0M
2025-03-25 448.20 461.40 430.40 435.95 0.0M
2025-03-24 451.65 451.65 439.00 440.25 0.0M
2025-03-21 454.80 464.75 438.75 450.15 0.0M
2025-03-20 415.80 444.55 415.50 442.65 0.0M
2025-03-19 405.00 425.05 405.00 423.40 0.0M
2025-03-18 406.75 428.95 405.10 422.15 0.0M
2025-03-17 455.00 455.00 415.15 426.40 0.0M
2025-03-13 460.00 460.00 437.00 437.00 0.0M
2025-03-12 452.80 460.00 435.10 460.00 0.0M
2025-03-11 460.00 460.00 448.00 452.90 0.0M
2025-03-10 450.10 465.00 446.10 463.60 0.0M
2025-03-07 444.40 458.00 444.00 448.10 0.0M
2025-03-06 435.50 454.00 435.50 444.40 0.0M
2025-03-05 397.00 438.65 397.00 435.50 0.0M
2025-03-04 415.00 434.00 405.00 417.80 0.0M
2025-03-03 409.10 435.00 406.20 423.90 0.0M
2025-02-28 420.00 432.80 413.25 427.55 0.0M
2025-02-27 437.90 450.00 420.00 435.00 0.0M
2025-02-25 417.10 460.00 417.10 437.90 0.0M
2025-02-24 441.25 453.80 435.95 438.25 0.0M
2025-02-21 444.00 465.00 427.35 458.90 0.0M
2025-02-20 461.00 473.95 447.00 449.80 0.0M
2025-02-19 463.90 470.50 445.00 470.50 0.0M
2025-02-18 480.90 480.90 447.90 448.10 0.0M
2025-02-17 443.35 489.95 443.35 471.45 0.0M
2025-02-14 486.75 489.90 453.35 466.65 0.0M
2025-02-13 492.40 500.00 475.00 477.20 0.0M
2025-02-12 469.00 492.45 451.00 492.40 0.0M
2025-02-11 502.95 502.95 468.40 469.00 0.0M
2025-02-10 479.25 493.50 478.95 493.05 0.0M
2025-02-07 479.95 488.00 465.00 470.00 0.0M
2025-02-06 481.15 499.95 465.00 481.45 0.0M
2025-02-05 483.55 483.55 453.30 480.60 0.0M
2025-02-04 484.95 498.00 456.95 472.35 0.0M
2025-02-03 473.00 490.00 470.05 481.00 0.0M
2025-02-01 518.05 520.00 492.15 492.40 0.0M
2025-01-31 472.40 522.00 472.40 518.05 0.0M
2025-01-30 508.75 519.50 485.00 497.25 0.0M
2025-01-29 485.60 509.85 483.20 508.55 0.0M
2025-01-28 500.00 509.00 485.60 485.60 0.0M
2025-01-27 511.25 514.10 511.15 511.15 0.0M
2025-01-24 551.00 551.00 535.80 538.05 0.0M
2025-01-23 560.20 577.40 550.50 564.00 0.0M
2025-01-22 594.95 594.95 564.30 579.45 0.0M
2025-01-21 616.00 616.00 590.05 594.00 0.0M
2025-01-20 625.00 625.00 600.00 618.45 0.0M
2025-01-17 597.65 612.20 584.00 604.00 0.0M
2025-01-16 609.70 609.70 575.10 583.05 0.0M
2025-01-15 599.00 607.90 585.00 595.95 0.0M
2025-01-14 605.30 605.30 578.50 598.95 0.0M
2025-01-13 597.80 597.80 558.20 577.70 0.0M
2025-01-10 588.85 600.00 571.00 586.05 0.0M
2025-01-09 605.80 605.80 572.00 575.55 0.0M
2025-01-08 600.00 600.00 582.55 586.65 0.0M
2025-01-07 588.00 607.55 582.00 600.00 0.0M
2025-01-06 612.70 612.70 582.10 600.00 0.0M
2025-01-03 618.80 627.40 600.10 612.70 0.0M
2025-01-02 620.00 620.30 589.50 616.05 0.0M
2025-01-01 564.95 591.15 563.00 590.80 0.0M