Ramky Infrastructure Ltd

RAMK
🏛️ インド →
583.85
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
2021-12-31 200.00 205.35 190.50 194.40 0.0M
2021-12-30 205.95 212.80 199.00 200.00 0.0M
2021-12-29 216.80 216.80 202.40 205.55 0.0M
2021-12-28 206.75 217.50 205.30 210.35 0.0M
2021-12-27 205.05 205.50 200.00 203.50 0.0M
2021-12-24 202.80 205.00 199.30 202.45 0.0M
2021-12-23 203.00 206.45 198.65 201.55 0.0M
2021-12-22 213.60 218.75 199.45 200.55 0.0M
2021-12-21 195.00 215.50 194.20 209.55 0.0M
2021-12-20 209.00 215.55 185.55 189.80 0.0M
2021-12-17 203.85 219.35 198.65 208.10 0.0M
2021-12-16 217.30 220.05 194.10 203.25 0.0M
2021-12-15 226.00 226.00 210.25 215.85 0.0M
2021-12-14 204.00 231.20 192.80 218.85 0.1M
2021-12-13 220.35 220.35 194.40 195.90 0.0M
2021-12-10 218.55 236.60 209.90 218.70 0.0M
2021-12-09 226.45 228.15 211.00 218.15 0.1M
2021-12-08 219.80 241.60 215.00 226.50 0.2M
2021-12-07 182.10 210.05 182.10 210.05 0.2M
2021-12-06 171.00 175.05 168.00 175.05 0.0M
2021-12-03 166.75 166.75 160.45 166.75 0.0M
2021-12-02 151.05 158.85 150.90 158.85 0.0M
2021-12-01 151.60 156.00 148.10 151.30 0.0M
2021-11-30 153.35 158.05 147.35 148.80 0.0M
2021-11-29 150.35 158.00 149.25 154.10 0.0M
2021-11-26 169.75 169.75 155.00 157.10 0.0M
2021-11-25 160.00 161.70 159.00 161.70 0.0M
2021-11-24 149.55 154.00 149.00 154.00 0.0M
2021-11-23 144.05 146.80 142.80 146.70 0.0M
2021-11-22 145.90 145.90 140.05 144.00 0.0M
2021-11-18 149.25 151.00 144.55 146.25 0.0M
2021-11-17 148.95 149.20 146.10 147.00 0.0M
2021-11-16 148.00 149.00 146.20 146.85 0.0M
2021-11-15 148.75 148.75 146.40 147.40 0.0M
2021-11-12 146.60 149.55 144.90 148.75 0.0M
2021-11-11 148.80 148.80 144.95 146.60 0.0M
2021-11-10 144.45 152.45 144.40 148.15 0.0M
2021-11-09 147.55 149.00 143.70 145.45 0.0M
2021-11-08 158.65 158.65 147.95 149.00 0.0M
2021-11-04 151.20 158.50 151.05 155.70 0.0M
2021-11-03 162.00 162.25 157.50 157.60 0.0M
2021-11-02 152.00 155.25 150.15 155.25 0.0M
2021-11-01 145.00 147.90 144.70 147.90 0.0M
2021-10-29 139.10 145.00 139.05 140.90 0.0M
2021-10-28 144.65 144.65 140.05 141.05 0.0M
2021-10-27 144.45 145.80 142.55 144.60 0.0M
2021-10-26 140.35 144.95 140.35 143.25 0.0M
2021-10-25 145.10 145.10 140.00 140.45 0.0M
2021-10-22 143.95 145.95 140.50 143.35 0.0M
2021-10-21 146.40 148.05 141.65 142.00 0.0M
2021-10-20 151.05 155.15 147.50 149.10 0.0M
2021-10-19 153.45 156.00 152.00 152.20 0.0M
2021-10-18 157.10 160.00 155.15 157.00 0.0M
2021-10-14 154.25 160.00 154.25 158.05 0.0M
2021-10-13 155.00 163.55 152.70 156.85 0.0M
2021-10-12 161.85 167.05 158.00 159.00 0.0M
2021-10-11 161.60 162.35 157.00 161.15 0.0M
2021-10-08 168.00 170.00 159.20 162.35 0.0M
2021-10-07 170.70 170.70 162.60 166.00 0.0M
2021-10-06 157.20 162.80 155.20 162.60 0.0M
2021-10-05 148.30 155.70 147.00 155.05 0.0M
2021-10-04 141.70 148.75 141.70 148.30 0.0M
2021-10-01 136.95 142.30 136.25 141.70 0.0M
2021-09-30 136.00 138.50 133.75 136.25 0.0M
2021-09-29 136.85 138.90 133.00 136.10 0.0M
2021-09-28 138.00 140.00 132.55 135.00 0.0M
2021-09-27 141.60 142.45 136.60 138.15 0.0M
2021-09-24 146.00 146.00 135.60 142.15 0.0M
2021-09-23 142.80 145.10 139.15 140.50 0.0M
2021-09-22 135.45 141.70 135.45 140.70 0.0M
2021-09-21 148.75 148.75 138.70 139.30 0.0M
2021-09-20 155.70 157.00 145.05 146.00 0.0M
2021-09-17 152.65 155.00 149.15 150.25 0.0M
2021-09-16 155.10 158.80 152.35 155.90 0.0M
2021-09-15 147.15 156.00 147.15 155.10 0.0M
2021-09-14 154.95 154.95 149.00 151.70 0.0M
2021-09-13 153.70 156.90 152.00 152.10 0.0M
2021-09-09 150.60 156.75 150.60 151.00 0.0M
2021-09-08 158.95 158.95 154.10 154.75 0.0M
2021-09-07 152.10 157.70 152.10 154.00 0.0M
2021-09-06 158.75 160.70 152.20 156.95 0.0M
2021-09-03 159.00 159.00 154.30 158.10 0.0M
2021-09-02 154.95 161.50 154.50 156.65 0.0M
2021-09-01 159.60 160.00 153.80 154.00 0.0M
2021-08-31 163.35 163.40 158.00 161.75 0.0M
2021-08-30 158.65 168.50 155.60 159.60 0.0M
2021-08-27 169.00 170.00 158.20 161.70 0.0M
2021-08-26 152.60 164.25 152.60 163.50 0.0M
2021-08-25 153.10 159.90 149.00 156.45 0.0M
2021-08-24 156.05 163.00 156.05 156.05 0.0M
2021-08-23 168.00 174.65 164.25 164.25 0.0M
2021-08-20 173.50 179.95 172.85 172.85 0.0M
2021-08-18 177.05 185.80 170.10 181.90 0.0M
2021-08-17 180.00 185.00 177.05 177.05 0.0M
2021-08-16 181.00 186.90 175.05 179.35 0.0M
2021-08-13 180.50 187.85 175.60 181.90 0.0M
2021-08-12 183.80 188.90 176.50 184.45 0.0M
2021-08-11 176.80 182.90 166.50 179.95 0.0M
2021-08-10 188.55 188.55 174.40 175.25 0.0M
2021-08-09 191.00 199.50 182.50 183.55 0.0M
2021-08-06 181.50 196.95 181.50 191.15 0.0M
2021-08-05 183.95 189.00 180.60 187.60 0.0M
2021-08-04 193.00 196.70 182.00 189.95 0.0M
2021-08-03 185.00 191.35 185.00 187.45 0.0M
2021-08-02 177.55 182.25 175.35 182.25 0.0M
2021-07-30 173.00 177.95 173.00 173.60 0.0M
2021-07-29 170.55 180.00 170.55 175.35 0.0M
2021-07-28 179.55 179.55 167.60 177.90 0.0M
2021-07-27 179.25 187.00 172.50 176.40 0.0M
2021-07-26 178.55 192.80 178.55 181.55 0.0M
2021-07-23 192.00 194.95 182.20 185.60 0.0M
2021-07-22 196.00 203.50 185.95 191.45 0.0M
2021-07-20 202.00 207.90 189.75 195.70 0.0M
2021-07-19 199.90 199.90 181.05 199.70 0.0M
2021-07-16 190.40 190.40 181.10 190.40 0.0M
2021-07-15 181.25 181.35 178.10 181.35 0.0M
2021-07-14 161.30 172.75 160.20 172.75 0.0M
2021-07-13 161.60 165.00 160.10 164.55 0.0M
2021-07-12 167.25 175.50 166.95 167.15 0.0M
2021-07-09 162.65 179.75 162.65 175.70 0.1M
2021-07-08 171.20 171.20 171.20 171.20 0.0M
2021-07-07 180.20 180.20 180.20 180.20 0.0M
2021-07-06 209.55 209.55 189.65 189.65 0.0M
2021-07-05 199.00 199.60 196.00 199.60 0.0M
2021-07-02 185.00 190.85 185.00 190.10 0.0M
2021-07-01 181.80 181.80 181.00 181.80 0.0M
2021-06-30 173.15 173.15 173.15 173.15 0.0M
2021-06-29 164.50 164.95 163.50 164.95 0.0M
2021-06-28 156.90 157.10 149.70 157.10 0.0M
2021-06-25 140.05 149.65 136.45 149.65 0.0M
2021-06-24 147.10 155.50 142.30 142.55 0.0M
2021-06-23 153.70 153.70 147.95 149.75 0.0M
2021-06-22 146.40 146.40 145.50 146.40 0.0M
2021-06-21 130.00 139.45 129.95 139.45 0.0M
2021-06-18 141.50 142.20 131.30 132.85 0.0M
2021-06-17 145.25 148.35 135.30 138.20 0.1M
2021-06-16 142.40 142.80 135.70 142.40 0.2M
2021-06-15 130.00 136.00 130.00 136.00 0.1M
2021-06-14 123.00 129.55 117.25 129.55 0.1M
2021-06-11 129.50 129.50 117.20 123.40 0.1M
2021-06-10 123.35 123.35 122.00 123.35 0.1M
2021-06-09 115.00 117.50 109.00 117.50 0.1M
2021-06-08 100.00 106.85 99.00 106.85 0.1M
2021-06-07 90.90 97.35 90.20 97.15 0.0M
2021-06-04 86.40 90.15 85.00 88.50 0.1M
2021-06-03 87.15 89.00 85.00 85.90 0.0M
2021-06-02 88.30 91.00 85.30 87.15 0.0M
2021-06-01 89.85 89.85 86.10 89.05 0.0M
2021-05-31 88.55 91.80 87.95 90.05 0.0M
2021-05-28 91.10 93.40 88.50 89.20 0.0M
2021-05-27 92.20 94.00 88.25 91.30 0.0M
2021-05-26 90.10 90.20 86.10 89.70 0.0M
2021-05-25 85.45 85.95 84.65 85.95 0.0M
2021-05-24 78.00 81.90 78.00 81.90 0.0M
2021-05-21 75.85 78.00 75.85 78.00 0.0M
2021-05-20 74.70 76.90 74.30 74.30 0.0M
2021-05-19 75.00 76.00 74.50 74.70 0.0M
2021-05-18 76.40 78.80 72.75 73.60 0.0M
2021-05-17 75.75 75.75 74.40 75.05 0.0M
2021-05-14 74.00 76.75 73.00 73.60 0.0M
2021-05-12 71.30 77.70 71.30 74.75 0.0M
2021-05-11 76.95 78.00 74.65 75.00 0.0M
2021-05-10 79.45 82.50 76.30 77.00 0.0M
2021-05-07 77.45 81.30 77.45 79.50 0.0M
2021-05-06 75.90 77.45 73.15 77.45 0.0M
2021-05-05 73.85 76.00 73.35 73.80 0.0M
2021-05-04 80.30 80.30 73.30 75.05 0.0M
2021-05-03 72.00 76.50 71.70 76.50 0.0M
2021-04-30 72.85 73.40 70.85 72.90 0.0M
2021-04-29 75.90 78.00 72.80 73.30 0.0M
2021-04-28 74.30 74.30 73.00 74.30 0.0M
2021-04-27 67.85 70.80 66.95 70.80 0.0M
2021-04-26 65.35 67.45 62.35 67.45 0.0M
2021-04-23 64.45 66.00 63.00 64.25 0.0M
2021-04-22 60.00 64.25 60.00 63.45 0.0M
2021-04-20 63.95 65.35 59.70 61.45 0.0M
2021-04-19 65.25 65.25 62.45 62.45 0.0M
2021-04-16 68.00 68.90 65.15 65.70 0.0M
2021-04-15 60.90 67.00 60.80 66.45 0.0M
2021-04-13 64.85 65.00 63.75 63.95 0.0M
2021-04-12 67.25 68.30 67.10 67.10 0.0M
2021-04-09 71.05 73.00 70.20 70.60 0.0M
2021-04-08 75.35 75.35 71.45 71.95 0.0M
2021-04-07 75.00 75.60 71.50 72.15 0.0M
2021-04-06 72.70 76.25 72.00 74.50 0.0M
2021-04-05 80.15 80.15 72.65 73.25 0.0M
2021-04-01 77.60 79.50 76.00 76.45 0.0M
2021-03-31 74.00 78.65 71.35 78.10 0.0M
2021-03-30 76.30 78.50 72.80 74.95 0.0M
2021-03-26 80.00 80.00 74.20 76.30 0.1M
2021-03-25 79.00 80.00 77.60 77.65 0.0M
2021-03-24 84.70 86.00 79.50 81.65 0.0M
2021-03-23 87.65 87.80 82.20 82.85 0.0M
2021-03-22 82.55 83.65 81.10 83.65 0.0M
2021-03-19 74.90 79.70 72.20 79.70 0.0M
2021-03-18 78.00 78.00 75.95 75.95 0.0M
2021-03-17 85.45 85.55 79.90 79.90 0.0M
2021-03-16 87.55 87.55 83.00 84.10 0.0M
2021-03-15 88.00 91.85 86.10 87.35 0.0M
2021-03-12 92.55 95.00 89.00 90.25 0.0M
2021-03-10 95.65 97.80 92.70 93.65 0.0M
2021-03-09 94.05 96.35 91.65 93.30 0.0M
2021-03-08 89.55 94.35 86.80 92.20 0.0M
2021-03-05 98.00 98.50 89.20 89.90 0.1M
2021-03-04 89.90 93.85 86.95 93.85 0.0M
2021-03-03 85.50 89.40 85.50 89.40 0.1M
2021-03-02 84.95 85.15 79.80 85.15 0.1M
2021-03-01 82.35 82.35 74.55 81.10 0.1M
2021-02-26 78.45 78.45 78.45 78.45 0.0M
2021-02-25 74.75 74.75 74.75 74.75 0.0M
2021-02-24 71.20 71.20 71.20 71.20 0.0M
2021-02-23 67.85 67.85 67.85 67.85 0.0M
2021-02-22 64.60 64.65 64.60 64.65 0.0M
2021-02-19 59.90 61.60 59.90 61.60 0.0M
2021-02-18 58.60 58.70 57.35 58.70 0.0M
2021-02-17 53.00 56.00 51.75 55.95 0.0M
2021-02-16 56.30 56.35 53.00 53.35 0.0M
2021-02-15 53.65 53.70 53.65 53.70 0.0M
2021-02-12 52.85 53.85 51.00 51.15 0.0M
2021-02-11 53.40 53.40 51.00 51.35 0.0M
2021-02-10 55.00 55.20 51.50 52.45 0.0M
2021-02-09 54.90 55.70 53.55 53.55 0.0M
2021-02-08 50.70 54.00 50.70 53.55 0.0M
2021-02-05 51.20 53.55 50.60 51.65 0.0M
2021-02-04 50.60 52.40 50.60 51.00 0.0M
2021-02-03 54.80 54.80 50.20 51.70 0.0M
2021-02-02 52.40 52.50 51.00 52.50 0.0M
2021-02-01 48.50 50.90 46.10 50.00 0.0M
2021-01-29 48.50 48.50 47.55 48.50 0.0M
2021-01-28 44.00 46.20 41.80 46.20 0.0M
2021-01-27 45.85 45.85 42.90 44.00 0.0M
2021-01-25 45.60 46.65 44.70 44.80 0.0M
2021-01-22 47.35 49.35 46.05 46.30 0.0M
2021-01-21 50.00 50.00 47.60 48.15 0.0M
2021-01-20 49.95 50.10 47.05 50.00 0.0M
2021-01-19 49.00 49.00 48.20 48.20 0.0M
2021-01-18 48.50 49.00 46.55 48.15 0.0M
2021-01-15 49.50 49.60 48.20 48.95 0.0M
2021-01-14 51.75 51.75 49.40 50.05 0.0M
2021-01-13 49.50 51.00 48.50 50.30 0.0M
2021-01-12 50.50 51.35 49.10 49.50 0.0M
2021-01-11 50.80 51.80 49.10 50.35 0.0M
2021-01-08 51.85 52.70 51.00 51.00 0.0M
2021-01-07 50.15 53.55 50.15 51.50 0.0M
2021-01-06 55.85 55.85 51.70 52.10 0.0M
2021-01-05 55.90 55.90 52.50 54.40 0.0M
2021-01-04 52.65 53.55 51.05 53.55 0.0M
2021-01-01 54.50 54.50 49.55 51.00 0.0M