Premier Polyfilm Ltd

PRPF
🏛️ インド →
45.80
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
09:35 47.45 47.45 47.45 47.45 0.0K
09:40 47.45 47.45 47.45 47.45 0.0K
09:45 47.45 47.45 47.45 47.45 0.0K
09:50 47.45 47.53 47.45 47.45 0.0K
09:55 47.45 47.49 47.45 47.45 0.1K
10:00 47.45 47.45 47.15 47.15 0.9K
10:15 47.48 47.48 47.48 47.48 2.5K
10:40 47.73 47.73 47.73 47.73 0.0K
10:45 47.68 47.68 47.68 47.68 0.1K
10:50 48.37 48.37 48.26 48.26 0.0K
10:55 47.60 47.60 47.60 47.60 0.0K
11:00 48.20 48.20 47.82 47.82 0.0K
11:50 47.65 47.65 47.65 47.65 0.0K
12:45 47.50 47.50 47.50 47.50 0.0K
12:50 47.10 47.10 47.10 47.10 0.0K
13:10 46.90 46.90 46.90 46.90 0.2K
13:30 47.02 47.02 46.76 46.76 0.1K
13:45 47.39 47.39 47.39 47.39 0.7K
14:40 47.00 47.00 47.00 47.00 0.0K
15:05 46.86 46.86 46.86 46.86 0.1K
15:10 47.00 47.00 47.00 47.00 0.0K
15:20 47.32 47.32 47.32 47.32 0.0K
15:25 47.00 47.00 47.00 47.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 48.99 48.99 45.30 45.80 0.0M
2025-09-25 46.71 49.00 46.48 46.99 0.0M
2025-09-24 47.20 47.31 46.70 46.89 0.0M
2025-09-23 47.45 48.37 46.76 47.00 0.0M
2025-09-22 50.74 50.74 47.22 47.63 0.0M
2025-09-19 47.22 48.93 45.91 47.55 0.0M
2025-09-18 47.67 47.82 47.19 47.69 0.0M
2025-09-17 47.70 48.74 47.06 47.67 0.0M
2025-09-16 47.00 48.00 47.00 47.78 0.0M
2025-09-15 49.59 49.59 46.43 46.99 0.0M
2025-09-12 48.10 49.59 48.10 49.25 0.0M
2025-09-11 49.00 50.20 47.93 48.56 0.0M
2025-09-10 48.31 48.57 47.67 48.17 0.0M
2025-09-09 49.99 49.99 47.73 48.31 0.0M
2025-09-08 46.50 48.77 46.50 48.44 0.0M
2025-09-05 47.27 47.52 46.20 46.40 0.0M
2025-09-04 47.63 48.45 46.71 47.15 0.0M
2025-09-03 47.10 48.26 46.75 47.09 0.0M
2025-09-02 48.10 49.61 47.80 48.09 0.0M
2025-09-01 50.35 50.35 48.73 49.38 0.0M
2025-08-29 49.54 50.61 48.06 48.41 0.0M
2025-08-28 50.58 50.58 48.50 48.94 0.0M
2025-08-26 53.69 53.69 49.40 50.23 0.1M
2025-08-25 47.11 53.53 47.11 50.32 0.2M
2025-08-22 47.10 50.30 47.10 49.44 0.0M
2025-08-21 53.90 53.90 49.32 49.91 0.0M
2025-08-20 48.75 50.09 48.06 49.46 0.0M
2025-08-19 48.24 49.08 47.68 49.04 0.0M
2025-08-18 48.56 49.26 46.94 47.77 0.0M
2025-08-14 55.90 55.90 47.67 48.01 0.0M
2025-08-13 49.75 49.90 47.56 47.99 0.0M
2025-08-12 48.10 50.28 48.10 48.77 0.0M
2025-08-11 51.50 51.51 47.61 49.11 0.0M
2025-08-08 45.65 53.00 45.65 51.38 0.0M
2025-08-07 46.76 46.76 44.74 45.65 0.0M
2025-08-06 53.99 53.99 46.24 46.46 0.0M
2025-08-05 48.10 48.62 47.23 47.44 0.0M
2025-08-04 50.87 50.87 48.05 48.59 0.0M
2025-08-01 50.00 51.61 50.00 50.20 0.0M
2025-07-31 51.10 51.90 50.14 51.25 0.0M
2025-07-30 51.01 52.15 50.61 51.17 0.0M
2025-07-29 50.21 51.86 50.21 51.04 0.0M
2025-07-28 50.51 52.81 50.15 50.72 0.0M
2025-07-25 51.10 52.55 51.10 51.63 0.0M
2025-07-24 60.95 60.95 52.00 52.56 0.0M
2025-07-23 52.94 53.49 52.12 53.06 0.0M
2025-07-22 53.80 54.27 52.20 52.72 0.0M
2025-07-21 55.73 55.73 53.00 53.53 0.0M
2025-07-18 54.89 55.13 54.08 54.61 0.0M
2025-07-17 52.05 54.58 52.05 54.23 0.0M
2025-07-16 52.48 53.54 52.10 53.37 0.0M
2025-07-15 52.06 53.30 52.06 52.44 0.0M
2025-07-14 53.69 53.69 52.23 52.98 0.0M
2025-07-11 52.23 53.50 52.22 53.39 0.0M
2025-07-10 53.50 53.50 51.11 52.60 0.0M
2025-07-09 55.99 55.99 51.42 51.59 0.0M
2025-07-08 52.75 52.94 51.50 52.17 0.0M
2025-07-07 57.00 57.00 51.16 52.22 0.0M
2025-07-04 50.41 53.63 50.41 51.77 0.0M
2025-07-03 50.93 53.85 50.93 53.07 0.0M
2025-07-02 51.00 52.52 51.00 51.92 0.0M
2025-07-01 51.41 53.99 51.15 51.65 0.0M
2025-06-30 51.00 52.01 50.58 51.22 0.0M
2025-06-27 52.32 52.52 51.15 51.17 0.0M
2025-06-26 53.00 53.80 50.82 51.45 0.0M
2025-06-25 54.06 54.06 50.68 52.00 0.0M
2025-06-24 50.96 51.91 50.81 51.08 0.0M
2025-06-23 51.00 51.01 50.25 51.00 0.0M
2025-06-20 51.00 51.34 49.00 50.66 0.0M
2025-06-19 51.11 51.71 50.05 50.32 0.0M
2025-06-18 50.11 52.23 50.11 51.10 0.0M
2025-06-17 52.50 53.04 51.60 51.88 0.0M
2025-06-16 50.10 53.70 50.10 52.21 0.0M
2025-06-13 53.99 53.99 51.88 53.27 0.0M
2025-06-12 51.93 54.50 51.93 53.71 0.0M
2025-06-11 54.78 55.70 49.60 51.10 0.1M
2025-06-10 51.10 54.68 51.10 54.22 0.0M
2025-06-09 53.66 54.84 53.50 53.57 0.0M
2025-06-06 53.44 54.62 53.07 53.65 0.0M
2025-06-05 53.50 53.97 52.43 52.74 0.0M
2025-06-04 54.84 54.86 53.30 53.50 0.0M
2025-06-03 54.83 55.05 54.08 54.86 0.0M
2025-06-02 52.38 54.99 51.70 53.85 0.0M
2025-05-30 54.49 54.49 51.97 52.38 0.0M
2025-05-29 51.01 54.49 51.01 54.31 0.0M
2025-05-28 55.00 55.00 51.87 53.10 0.0M
2025-05-27 52.70 54.08 52.70 53.42 0.0M
2025-05-26 53.21 55.00 53.21 54.01 0.0M
2025-05-23 54.96 55.36 54.62 54.79 0.0M
2025-05-22 56.31 56.31 53.70 54.59 0.0M
2025-05-21 53.15 55.60 53.15 55.09 0.0M
2025-05-20 54.14 56.00 53.73 54.32 0.0M
2025-05-19 58.61 58.79 53.51 55.33 0.1M
2025-05-16 59.99 60.69 59.41 60.06 0.0M
2025-05-15 60.68 61.67 58.80 59.38 0.0M
2025-05-14 58.60 61.90 58.20 60.56 0.0M
2025-05-13 60.00 60.00 57.78 58.56 0.0M
2025-05-12 54.83 60.00 54.83 60.00 0.0M
2025-05-09 54.00 55.78 54.00 55.36 0.0M
2025-05-08 57.27 58.21 55.74 56.42 0.0M
2025-05-07 52.30 57.50 52.30 55.81 0.0M
2025-05-06 60.99 60.99 56.99 57.33 0.0M
2025-05-05 69.00 69.00 57.24 59.26 0.0M
2025-05-02 57.65 59.05 57.24 58.01 0.0M
2025-04-30 59.73 59.73 57.31 57.65 0.0M
2025-04-29 62.50 62.50 57.67 58.56 0.0M
2025-04-28 60.01 61.24 58.74 60.05 0.0M
2025-04-25 67.00 67.00 59.91 61.07 0.0M
2025-04-24 63.00 64.18 62.13 62.44 0.0M
2025-04-23 64.06 65.46 62.24 62.99 0.0M
2025-04-22 64.50 64.50 62.36 63.38 0.0M
2025-04-21 65.08 65.45 62.50 63.74 0.0M
2025-04-17 62.50 65.12 62.50 63.78 0.0M
2025-04-16 65.00 66.50 62.54 63.95 0.0M
2025-04-15 62.10 64.88 61.85 64.07 0.0M
2025-04-11 63.28 63.46 61.39 62.10 0.0M
2025-04-09 63.00 63.00 61.02 61.84 0.0M
2025-04-08 61.23 63.30 61.23 62.89 0.0M
2025-04-07 58.00 61.40 58.00 59.72 0.0M
2025-04-04 65.01 66.09 62.62 63.54 0.0M
2025-04-03 63.84 66.80 63.50 66.30 0.0M
2025-04-02 62.50 64.76 61.90 63.84 0.0M
2025-04-01 61.00 64.30 61.00 63.08 0.0M
2025-03-28 62.50 65.00 61.00 61.51 0.0M
2025-03-27 62.08 62.86 61.00 61.96 0.0M
2025-03-26 64.07 64.81 62.33 62.83 0.0M
2025-03-25 67.47 67.47 63.00 64.07 0.0M
2025-03-24 66.61 70.42 65.33 66.35 0.0M
2025-03-21 65.00 66.36 64.28 65.63 0.0M
2025-03-20 66.66 67.08 62.30 63.50 0.0M
2025-03-19 65.70 66.80 65.13 66.32 0.0M
2025-03-18 61.00 64.83 61.00 63.44 0.0M
2025-03-17 61.44 63.00 60.56 61.16 0.0M
2025-03-13 63.05 63.65 60.32 61.46 0.0M
2025-03-12 65.28 65.28 61.50 62.88 0.0M
2025-03-11 60.00 65.99 59.55 63.82 0.0M
2025-03-10 67.99 68.01 60.12 60.77 0.0M
2025-03-07 73.90 73.90 64.98 65.37 0.0M
2025-03-06 70.99 71.39 67.00 67.23 0.0M
2025-03-05 65.47 73.20 65.47 70.51 0.1M
2025-03-04 64.99 66.58 59.60 66.56 0.0M
2025-03-03 62.01 65.69 58.50 60.53 0.0M
2025-02-28 70.29 70.29 62.97 64.99 0.0M
2025-02-27 70.66 76.00 67.16 68.91 0.0M
2025-02-25 64.11 71.95 63.07 70.71 0.1M
2025-02-24 59.00 65.86 58.40 65.75 0.0M
2025-02-21 58.50 59.88 58.22 59.88 0.0M
2025-02-20 52.30 57.13 52.02 57.03 0.0M
2025-02-19 52.79 55.56 52.79 54.41 0.0M
2025-02-18 58.89 58.89 55.56 55.56 0.0M
2025-02-17 62.35 62.35 58.10 58.48 0.0M
2025-02-14 65.63 66.18 61.13 61.13 0.0M
2025-02-13 64.12 67.00 64.12 64.34 0.0M
2025-02-12 66.11 70.00 65.90 66.79 0.0M
2025-02-11 73.00 73.40 69.36 69.36 0.0M
2025-02-10 70.80 73.16 68.00 73.01 0.1M
2025-02-07 67.32 69.68 66.96 69.68 0.0M
2025-02-06 68.32 68.32 68.32 68.32 0.0M
2025-02-05 66.99 66.99 66.98 66.99 0.0M
2025-02-04 65.68 65.68 65.68 65.68 0.0M
2025-02-03 62.00 64.40 62.00 64.40 0.0M
2025-02-01 63.14 63.14 63.14 63.14 0.0M
2025-01-31 61.91 61.91 61.91 61.91 0.0M
2025-01-30 58.32 60.70 58.32 60.70 0.0M
2025-01-29 59.51 59.51 59.51 59.51 0.0M
2025-01-28 60.72 60.72 60.72 60.72 0.0M
2025-01-27 61.95 61.95 61.95 61.95 0.0M
2025-01-24 63.21 63.21 63.21 63.21 0.0M
2025-01-23 64.50 64.50 64.50 64.50 0.0M
2025-01-22 65.81 65.81 65.81 65.81 0.0M
2025-01-21 67.15 67.15 67.15 67.15 0.0M
2025-01-20 68.52 68.52 68.52 68.52 0.0M
2025-01-17 69.91 69.91 69.91 69.91 0.0M
2025-01-16 71.33 71.33 71.33 71.33 0.0M
2025-01-15 72.78 72.78 72.78 72.78 0.0M
2025-01-14 74.26 74.26 74.26 74.26 0.0M
2025-01-13 75.77 75.77 75.77 75.77 0.0M
2025-01-10 77.31 77.31 77.31 77.31 0.0M
2025-01-09 78.88 78.88 78.88 78.88 0.0M
2025-01-08 80.48 80.48 80.48 80.48 0.0M
2025-01-07 82.12 82.12 82.12 82.12 0.0M
2025-01-06 83.79 83.79 83.79 83.79 0.0M
2025-01-03 85.40 85.57 81.00 85.50 0.1M
2025-01-02 77.71 81.59 76.00 81.50 0.1M
2025-01-01 74.01 77.71 72.00 77.71 0.1M