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
2022-12-30 189.85 191.95 189.10 190.20 0.0M
2022-12-29 188.75 189.00 186.00 186.40 0.0M
2022-12-28 189.00 194.80 185.55 188.25 0.0M
2022-12-27 168.95 194.90 168.00 190.00 0.0M
2022-12-26 161.00 172.00 158.85 169.85 0.0M
2022-12-23 180.00 180.25 155.40 160.85 0.0M
2022-12-22 190.00 190.00 177.20 181.60 0.0M
2022-12-21 195.75 195.75 190.10 191.10 0.0M
2022-12-20 191.05 194.10 186.70 192.85 0.0M
2022-12-19 193.50 193.50 186.10 190.40 0.0M
2022-12-16 196.40 196.40 188.00 190.35 0.0M
2022-12-15 196.75 196.75 190.50 194.10 0.0M
2022-12-14 194.35 194.95 189.15 192.95 0.0M
2022-12-13 187.80 192.00 187.10 190.60 0.0M
2022-12-12 196.65 196.65 186.00 188.50 0.0M
2022-12-09 199.70 199.70 188.40 192.85 0.0M
2022-12-08 199.80 199.80 196.10 198.60 0.0M
2022-12-07 198.00 198.70 196.10 197.65 0.0M
2022-12-06 198.20 200.00 194.00 197.30 0.0M
2022-12-05 196.00 200.50 196.00 198.45 0.0M
2022-12-02 200.00 200.00 195.10 198.05 0.0M
2022-12-01 196.00 200.05 193.90 197.75 0.0M
2022-11-30 195.40 201.00 194.95 198.10 0.0M
2022-11-29 189.90 197.75 189.05 195.70 0.0M
2022-11-28 185.40 198.15 182.40 189.90 0.0M
2022-11-25 183.20 186.65 180.20 184.25 0.0M
2022-11-24 186.70 192.95 183.05 185.30 0.0M
2022-11-23 182.50 187.80 182.05 185.35 0.0M
2022-11-22 187.80 188.00 182.55 186.80 0.0M
2022-11-21 191.00 191.00 183.05 186.15 0.0M
2022-11-18 185.75 194.00 184.95 190.50 0.0M
2022-11-17 185.00 187.90 182.35 185.75 0.0M
2022-11-16 182.00 188.95 180.60 185.65 0.0M
2022-11-15 192.90 194.00 182.00 183.15 0.0M
2022-11-14 190.30 199.50 190.05 192.05 0.0M
2022-11-11 199.95 204.80 197.10 200.15 0.0M
2022-11-10 200.00 200.00 196.00 197.25 0.0M
2022-11-09 203.00 203.00 198.50 199.10 0.0M
2022-11-07 203.85 203.85 199.95 200.80 0.0M
2022-11-04 201.10 208.25 200.30 201.60 0.0M
2022-11-03 202.90 207.95 200.20 202.20 0.0M
2022-11-02 201.65 205.95 201.00 204.00 0.0M
2022-11-01 205.35 205.35 199.40 200.60 0.0M
2022-10-31 207.00 207.45 202.35 204.15 0.0M
2022-10-28 201.75 208.00 201.00 204.45 0.0M
2022-10-27 205.85 209.65 195.20 197.80 0.0M
2022-10-25 220.30 225.00 205.60 209.50 0.0M
2022-10-24 219.50 231.50 219.50 222.40 0.0M
2022-10-21 228.30 228.80 219.00 221.00 0.0M
2022-10-20 223.00 225.00 221.35 223.90 0.0M
2022-10-19 222.10 228.90 221.15 226.50 0.0M
2022-10-18 223.35 225.95 219.05 221.80 0.0M
2022-10-17 231.60 232.95 222.10 223.35 0.0M
2022-10-14 233.95 235.00 232.00 233.65 0.0M
2022-10-13 230.45 234.00 229.65 233.10 0.0M
2022-10-12 232.65 235.00 226.10 232.90 0.0M
2022-10-11 235.90 236.95 232.00 232.55 0.0M
2022-10-10 236.50 238.60 231.05 232.85 0.0M
2022-10-07 234.15 239.55 234.15 236.85 0.0M
2022-10-06 239.05 239.95 236.00 236.90 0.0M
2022-10-04 240.90 241.05 233.00 234.45 0.0M
2022-10-03 251.70 254.35 232.60 236.40 0.0M
2022-09-30 236.35 248.35 236.05 247.15 0.0M
2022-09-29 245.90 245.95 235.65 237.20 0.0M
2022-09-28 240.35 244.90 239.65 242.45 0.0M
2022-09-27 247.40 251.10 242.00 242.75 0.0M
2022-09-26 258.20 258.20 245.40 248.00 0.0M
2022-09-23 249.75 287.65 246.80 258.20 0.0M
2022-09-22 253.55 253.55 245.00 250.30 0.0M
2022-09-21 252.65 260.00 250.00 253.05 0.0M
2022-09-20 261.00 261.00 254.10 255.05 0.0M
2022-09-19 255.10 260.00 250.30 259.70 0.0M
2022-09-16 260.10 262.60 258.00 259.20 0.0M
2022-09-15 261.30 263.00 253.00 261.25 0.0M
2022-09-14 259.60 263.00 255.85 260.55 0.0M
2022-09-13 270.00 270.00 257.40 259.60 0.0M
2022-09-12 257.95 261.75 250.15 256.05 0.0M
2022-09-09 257.75 258.80 251.20 252.95 0.0M
2022-09-08 265.00 275.00 250.20 255.45 0.0M
2022-09-07 272.30 278.55 271.00 272.10 0.0M
2022-09-06 274.50 275.00 268.85 270.75 0.0M
2022-09-05 268.45 278.70 255.10 275.25 0.0M
2022-09-02 256.65 264.70 256.00 263.20 0.0M
2022-09-01 255.30 262.55 251.20 254.10 0.0M
2022-08-30 264.05 268.10 258.00 261.85 0.0M
2022-08-29 261.00 269.00 250.30 258.90 0.0M
2022-08-26 265.00 270.00 261.00 268.15 0.0M
2022-08-25 268.95 271.65 255.70 261.80 0.0M
2022-08-24 254.00 267.50 248.45 263.85 0.0M
2022-08-23 228.00 253.90 226.95 248.95 0.0M
2022-08-22 235.00 235.00 226.40 228.25 0.0M
2022-08-19 248.00 248.00 234.30 238.70 0.0M
2022-08-18 233.40 245.00 232.00 244.35 0.0M
2022-08-17 229.10 234.50 227.55 231.80 0.0M
2022-08-16 250.00 250.00 225.05 229.90 0.0M
2022-08-12 233.10 233.10 225.80 228.45 0.0M
2022-08-11 240.25 240.25 232.10 234.15 0.0M
2022-08-10 239.20 252.95 232.05 240.25 0.0M
2022-08-08 241.05 243.00 232.05 238.65 0.0M
2022-08-05 237.80 239.95 230.05 234.05 0.0M
2022-08-04 241.20 243.75 232.35 234.80 0.0M
2022-08-03 248.80 261.00 238.55 239.95 0.0M
2022-08-02 240.00 262.60 234.05 247.45 0.0M
2022-08-01 239.85 240.00 234.50 239.20 0.0M
2022-07-29 236.50 240.00 232.50 238.30 0.0M
2022-07-28 244.90 244.90 235.00 235.80 0.0M
2022-07-27 226.10 273.00 222.90 240.25 0.0M
2022-07-26 232.10 232.10 225.10 227.60 0.0M
2022-07-25 234.90 234.90 228.00 229.90 0.0M
2022-07-22 224.00 235.00 224.00 231.75 0.0M
2022-07-21 233.75 233.75 224.50 227.05 0.0M
2022-07-20 233.85 234.00 225.90 229.65 0.0M
2022-07-19 232.00 232.00 224.00 231.50 0.0M
2022-07-18 225.45 227.65 220.00 225.55 0.0M
2022-07-15 222.15 224.50 215.00 221.05 0.0M
2022-07-14 218.05 226.40 215.00 221.40 0.0M
2022-07-13 218.55 225.00 213.30 217.55 0.0M
2022-07-12 222.45 224.35 211.95 215.35 0.0M
2022-07-11 224.35 224.35 212.90 218.15 0.0M
2022-07-08 223.05 225.50 218.40 220.00 0.0M
2022-07-07 222.40 233.65 215.30 219.60 0.0M
2022-07-06 228.40 228.40 216.00 222.95 0.0M
2022-07-05 219.00 229.80 218.85 225.60 0.0M
2022-07-04 213.60 223.00 213.60 221.20 0.0M
2022-07-01 224.40 224.65 211.70 216.85 0.0M
2022-06-30 231.50 236.30 215.30 222.00 0.0M
2022-06-29 231.50 238.00 231.05 232.55 0.0M
2022-06-28 234.55 239.85 225.90 236.75 0.0M
2022-06-27 233.40 242.00 227.50 230.00 0.0M
2022-06-24 222.10 237.00 217.90 233.35 0.0M
2022-06-23 222.10 224.00 216.00 219.45 0.0M
2022-06-22 224.00 224.00 215.00 221.45 0.0M
2022-06-21 215.85 219.50 210.05 218.00 0.0M
2022-06-20 222.05 222.10 207.05 209.60 0.0M
2022-06-17 217.10 222.00 216.00 218.50 0.0M
2022-06-16 231.00 233.10 216.00 218.65 0.0M
2022-06-15 225.15 229.50 220.70 224.70 0.0M
2022-06-14 224.60 233.90 224.50 227.50 0.0M
2022-06-13 240.00 240.00 226.65 227.65 0.0M
2022-06-10 240.00 245.80 238.00 241.15 0.0M
2022-06-09 244.95 246.90 236.55 237.95 0.0M
2022-06-08 254.40 254.85 243.70 244.30 0.0M
2022-06-07 247.75 252.95 242.00 249.95 0.0M
2022-06-06 255.30 259.50 250.05 250.75 0.0M
2022-06-03 259.95 265.00 259.95 262.55 0.0M
2022-06-02 254.00 264.70 253.00 259.95 0.0M
2022-06-01 260.30 262.30 254.25 255.25 0.0M
2022-05-31 263.00 265.15 258.00 261.80 0.0M
2022-05-30 265.05 269.00 256.00 259.20 0.0M
2022-05-27 269.00 269.00 260.00 261.30 0.0M
2022-05-26 258.90 272.00 247.90 262.15 0.0M
2022-05-25 250.15 261.80 239.90 251.45 0.0M
2022-05-24 262.10 262.10 248.50 255.20 0.0M
2022-05-23 265.00 266.95 252.00 258.65 0.0M
2022-05-20 258.75 269.70 254.00 264.60 0.0M
2022-05-19 255.15 261.55 248.00 251.25 0.0M
2022-05-18 264.30 277.70 251.90 263.80 0.0M
2022-05-17 239.65 266.80 239.50 259.25 0.0M
2022-05-16 245.15 252.90 237.25 241.30 0.0M
2022-05-13 242.75 249.95 235.20 246.15 0.0M
2022-05-12 233.00 241.00 232.75 235.80 0.0M
2022-05-11 267.90 272.30 235.60 243.55 0.0M
2022-05-10 281.15 289.40 270.70 270.85 0.0M
2022-05-09 280.00 290.00 268.50 286.45 0.0M
2022-05-06 283.00 289.75 278.10 284.15 0.0M
2022-05-05 293.50 303.35 291.30 293.25 0.0M
2022-05-04 307.15 307.65 283.60 292.00 0.0M
2022-05-02 301.75 308.15 295.00 300.05 0.0M
2022-04-29 312.00 315.00 303.10 304.15 0.0M
2022-04-28 302.25 321.15 302.25 312.70 0.0M
2022-04-27 306.60 324.40 297.70 316.40 0.0M
2022-04-26 312.15 315.00 306.05 306.65 0.0M
2022-04-25 310.00 318.00 307.70 308.90 0.0M
2022-04-22 329.35 334.25 314.55 316.50 0.0M
2022-04-21 329.35 335.00 323.60 330.65 0.0M
2022-04-20 336.65 339.90 323.00 329.75 0.0M
2022-04-19 345.00 345.00 319.80 327.80 0.0M
2022-04-18 334.40 337.90 325.00 330.80 0.0M
2022-04-13 331.10 334.85 324.00 325.95 0.0M
2022-04-12 345.00 345.00 323.30 330.50 0.0M
2022-04-11 340.00 344.70 330.60 334.00 0.0M
2022-04-08 335.15 355.00 332.95 340.00 0.0M
2022-04-07 329.85 334.20 327.00 332.15 0.0M
2022-04-06 329.00 334.75 327.95 329.00 0.0M
2022-04-05 321.60 332.00 321.60 328.50 0.0M
2022-04-04 328.00 334.00 315.00 327.40 0.0M
2022-04-01 313.50 328.90 309.15 318.90 0.0M
2022-03-31 325.00 326.50 312.00 316.30 0.0M
2022-03-30 341.95 341.95 322.10 323.50 0.0M
2022-03-29 327.00 337.80 318.55 332.05 0.0M
2022-03-28 332.00 333.00 320.00 321.40 0.0M
2022-03-25 335.90 335.90 325.00 330.30 0.0M
2022-03-24 336.05 338.85 325.20 328.30 0.0M
2022-03-23 327.30 348.00 324.85 335.25 0.0M
2022-03-22 327.00 329.25 320.00 325.00 0.0M
2022-03-21 337.40 340.00 323.15 326.40 0.0M
2022-03-17 334.00 342.00 325.20 337.40 0.0M
2022-03-16 332.20 332.20 322.60 329.45 0.0M
2022-03-15 342.00 342.00 325.00 328.85 0.0M
2022-03-14 335.00 335.00 323.55 329.00 0.0M
2022-03-11 330.70 333.45 323.90 329.95 0.0M
2022-03-10 330.55 344.70 322.65 325.30 0.0M
2022-03-09 331.00 331.00 315.50 320.05 0.0M
2022-03-08 327.00 330.00 315.00 320.30 0.0M
2022-03-07 326.10 331.20 312.00 313.40 0.0M
2022-03-04 356.00 356.00 331.80 333.05 0.0M
2022-03-03 353.80 354.90 340.70 350.45 0.0M
2022-03-02 339.00 339.00 323.20 337.20 0.0M
2022-02-28 326.90 328.00 321.30 325.55 0.0M
2022-02-25 315.05 330.20 315.05 326.75 0.0M
2022-02-24 339.00 339.00 311.40 313.50 0.0M
2022-02-23 341.75 356.65 340.85 346.00 0.0M
2022-02-22 325.65 345.00 311.00 341.75 0.0M
2022-02-21 349.00 349.60 327.70 335.25 0.0M
2022-02-18 353.15 354.10 340.90 348.95 0.0M
2022-02-17 361.00 362.20 340.50 351.80 0.0M
2022-02-16 374.40 374.40 353.00 355.85 0.0M
2022-02-15 328.15 356.90 314.00 350.50 0.1M
2022-02-14 347.00 347.00 321.20 325.35 0.0M
2022-02-11 365.00 374.70 342.20 352.05 0.0M
2022-02-10 371.00 397.50 357.05 360.75 0.1M
2022-02-09 364.50 366.00 351.20 364.20 0.0M
2022-02-08 366.15 366.75 340.00 350.05 0.0M
2022-02-07 367.00 375.90 350.50 362.40 0.0M
2022-02-04 358.00 364.80 345.20 360.15 0.0M
2022-02-03 349.00 355.55 345.90 349.85 0.0M
2022-02-02 335.15 344.90 332.05 343.20 0.0M
2022-02-01 341.85 346.00 326.40 329.50 0.0M
2022-01-31 345.15 348.75 337.70 341.90 0.0M
2022-01-28 350.00 350.00 335.45 341.75 0.0M
2022-01-27 347.95 348.25 335.10 340.85 0.0M
2022-01-25 322.10 353.15 322.10 349.20 0.0M
2022-01-24 354.05 364.40 336.35 336.35 0.0M
2022-01-21 366.15 369.00 351.00 354.05 0.0M
2022-01-20 357.00 373.00 356.00 364.80 0.0M
2022-01-19 362.00 366.70 353.95 358.05 0.0M
2022-01-18 396.00 400.00 372.55 372.55 0.1M
2022-01-17 393.00 393.60 370.00 392.15 0.1M
2022-01-14 352.20 374.90 352.05 374.90 0.0M
2022-01-13 346.10 358.65 346.10 357.05 0.0M
2022-01-12 357.70 362.40 340.00 346.80 0.0M
2022-01-11 346.70 361.25 345.00 351.20 0.0M
2022-01-10 342.40 345.95 334.15 344.05 0.0M
2022-01-07 339.70 341.30 327.65 330.20 0.0M
2022-01-06 317.00 325.80 304.00 325.10 0.0M
2022-01-05 310.00 317.20 303.70 310.30 0.0M
2022-01-04 293.55 302.10 292.00 302.10 0.0M
2022-01-03 272.05 287.75 272.05 287.75 0.0M