Ras Resorts and Apart Hotels Ltd (RRAH)

RRAH
🏛️ インド →
39.04
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 40.90 43.00 38.60 39.04 0.0M
2025-09-25 42.00 44.98 39.50 40.02 0.0M
2025-09-24 40.97 45.00 40.94 43.00 0.0M
2025-09-23 40.85 40.85 40.80 40.80 0.0M
2025-09-22 43.89 43.89 39.00 39.39 0.0M
2025-09-19 45.00 45.00 39.45 41.01 0.0M
2025-09-18 47.00 47.00 39.40 41.19 0.0M
2025-09-17 39.40 40.69 39.05 40.69 0.0M
2025-09-16 39.45 39.85 38.04 38.44 0.0M
2025-09-15 39.31 39.45 38.45 39.45 0.0M
2025-09-12 38.09 39.50 38.09 39.50 0.0M
2025-09-11 38.96 38.96 37.01 38.45 0.0M
2025-09-10 39.25 39.25 38.23 38.98 0.0M
2025-09-09 39.58 39.60 38.93 38.95 0.0M
2025-09-08 40.45 40.45 38.50 38.98 0.0M
2025-09-05 45.99 45.99 39.30 40.58 0.0M
2025-09-04 40.00 40.35 39.20 39.24 0.0M
2025-09-03 40.63 40.65 40.01 40.20 0.0M
2025-09-02 41.50 42.00 40.25 40.26 0.0M
2025-09-01 40.10 42.75 40.10 42.30 0.0M
2025-08-29 39.65 41.75 39.65 41.55 0.0M
2025-08-28 40.99 42.50 40.20 42.07 0.0M
2025-08-26 39.35 44.70 39.10 40.04 0.0M
2025-08-25 40.30 42.00 39.35 40.30 0.0M
2025-08-22 41.90 43.40 41.00 42.45 0.0M
2025-08-21 45.00 45.00 39.02 40.14 0.0M
2025-08-20 44.00 44.00 38.51 40.79 0.0M
2025-08-19 40.63 41.50 37.25 38.00 0.0M
2025-08-18 47.90 47.90 40.00 41.46 0.0M
2025-08-14 37.44 41.97 37.11 41.00 0.0M
2025-08-13 47.98 47.98 37.67 37.96 0.0M
2025-08-12 44.00 48.60 38.45 41.00 0.0M
2025-08-11 40.50 41.00 37.01 41.00 0.0M
2025-08-08 45.00 45.00 39.00 41.25 0.0M
2025-08-07 42.35 42.35 39.00 41.50 0.0M
2025-08-06 42.00 42.00 41.39 41.39 0.0M
2025-08-05 42.30 42.30 39.61 41.29 0.0M
2025-08-04 41.50 41.80 41.49 41.49 0.0M
2025-08-01 41.90 41.90 41.90 41.90 0.0M
2025-07-31 41.50 41.50 41.00 41.00 0.0M
2025-07-30 40.60 41.50 39.30 41.50 0.0M
2025-07-29 40.99 42.00 39.26 40.60 0.0M
2025-07-28 40.98 41.79 39.85 40.04 0.0M
2025-07-25 40.60 46.99 39.86 39.96 0.0M
2025-07-24 41.60 41.60 39.75 40.64 0.0M
2025-07-23 42.70 42.70 39.25 40.75 0.0M
2025-07-22 42.41 42.70 40.00 42.70 0.0M
2025-07-21 42.30 42.67 40.55 42.20 0.0M
2025-07-18 41.23 42.00 41.00 41.48 0.0M
2025-07-17 41.03 42.98 41.03 42.98 0.0M
2025-07-16 41.90 45.99 40.88 42.98 0.0M
2025-07-15 42.70 42.70 40.56 40.62 0.0M
2025-07-14 38.50 43.87 38.50 42.80 0.0M
2025-07-11 42.79 42.79 37.07 40.16 0.0M
2025-07-10 41.30 43.00 41.30 41.43 0.0M
2025-07-09 43.30 43.30 43.00 43.00 0.0M
2025-07-08 43.50 46.98 42.50 42.77 0.0M
2025-07-07 47.00 47.00 42.00 42.46 0.0M
2025-07-04 43.95 45.49 42.00 42.38 0.0M
2025-07-03 44.98 44.98 42.00 42.86 0.0M
2025-07-02 42.30 47.97 41.63 43.94 0.0M
2025-07-01 47.98 47.98 39.55 43.17 0.0M
2025-06-30 45.00 48.69 42.90 43.75 0.0M
2025-06-27 46.98 46.98 42.02 43.76 0.0M
2025-06-26 46.70 46.70 40.91 43.04 0.0M
2025-06-25 47.98 47.98 42.00 43.00 0.0M
2025-06-24 42.90 47.98 42.90 43.70 0.0M
2025-06-23 41.50 42.00 41.50 41.99 0.0M
2025-06-20 42.50 43.20 41.20 42.00 0.0M
2025-06-19 46.00 46.00 42.50 42.59 0.0M
2025-06-18 41.95 48.99 40.60 48.47 0.0M
2025-06-17 41.95 42.80 40.80 41.95 0.0M
2025-06-16 43.40 43.40 41.00 41.95 0.0M
2025-06-13 42.50 43.00 42.50 43.00 0.0M
2025-06-12 42.89 43.45 42.89 43.45 0.0M
2025-06-11 45.62 45.62 42.00 42.89 0.0M
2025-06-10 44.51 45.50 43.03 45.20 0.0M
2025-06-09 44.88 44.88 44.88 44.88 0.0M
2025-06-06 45.90 45.90 42.00 44.88 0.0M
2025-06-05 43.00 48.99 42.85 43.00 0.0M
2025-06-04 44.78 45.80 42.65 43.05 0.0M
2025-06-03 43.31 44.80 42.65 43.90 0.0M
2025-06-02 49.90 49.90 42.65 44.94 0.0M
2025-05-30 42.85 44.99 42.00 44.49 0.0M
2025-05-29 46.90 46.90 41.04 41.94 0.0M
2025-05-28 41.00 47.98 41.00 43.00 0.0M
2025-05-27 42.89 42.89 41.00 42.33 0.0M
2025-05-26 42.62 44.19 40.65 41.59 0.0M
2025-05-23 48.99 48.99 44.04 44.25 0.0M
2025-05-22 43.51 45.80 42.85 43.91 0.0M
2025-05-21 48.80 48.80 42.15 43.49 0.0M
2025-05-20 44.50 48.90 43.15 43.83 0.0M
2025-05-19 39.16 44.15 39.16 44.00 0.0M
2025-05-16 43.11 43.16 43.10 43.11 0.0M
2025-05-15 44.40 46.01 41.00 43.01 0.0M
2025-05-14 44.45 44.45 40.53 44.40 0.0M
2025-05-13 44.00 46.00 43.67 44.97 0.0M
2025-05-12 39.51 47.99 39.51 43.70 0.0M
2025-05-09 42.00 43.29 42.00 42.98 0.0M
2025-05-08 44.08 44.08 42.30 43.96 0.0M
2025-05-07 41.94 44.99 41.94 44.08 0.0M
2025-05-06 37.01 44.67 37.01 41.94 0.0M
2025-05-05 45.48 45.48 44.00 44.60 0.0M
2025-05-02 49.50 49.50 42.20 45.62 0.0M
2025-04-30 46.98 46.98 43.00 44.66 0.0M
2025-04-29 47.00 47.00 43.20 43.60 0.0M
2025-04-28 46.97 46.97 43.30 44.17 0.0M
2025-04-25 46.00 47.90 43.60 44.28 0.0M
2025-04-24 46.50 49.99 45.00 45.57 0.0M
2025-04-23 53.94 53.94 53.94 53.94 0.0M
2025-04-22 50.00 52.50 47.50 48.02 0.0M
2025-04-21 50.00 51.00 48.00 49.18 0.0M
2025-04-17 46.90 54.15 43.50 49.50 0.0M
2025-04-16 49.50 55.55 48.01 48.36 0.0M
2025-04-15 60.00 60.00 47.52 48.48 0.0M
2025-04-11 44.01 61.74 44.01 51.09 0.0M
2025-04-09 51.45 51.45 51.45 51.45 0.0M
2025-04-08 51.65 51.85 51.65 51.65 0.0M
2025-04-07 51.45 51.70 51.45 51.62 0.0M
2025-04-04 42.76 52.50 42.76 51.90 0.0M
2025-04-03 42.90 51.90 42.90 51.90 0.0M
2025-04-02 43.25 51.25 43.25 51.10 0.0M
2025-04-01 42.25 51.10 42.25 50.65 0.0M
2025-03-27 46.66 46.66 46.66 46.66 0.0M
2025-03-26 46.20 51.19 46.20 46.66 0.0M
2025-03-25 48.97 51.24 45.15 46.20 0.0M
2025-03-24 51.24 51.24 48.00 48.97 0.0M
2025-03-21 51.24 51.24 44.50 46.98 0.0M
2025-03-20 51.25 51.25 42.65 48.89 0.0M
2025-03-19 47.15 51.24 47.10 50.73 0.0M
2025-03-18 48.21 51.09 42.20 46.01 0.0M
2025-03-17 44.90 50.80 44.51 47.74 0.0M
2025-03-13 45.02 51.00 45.02 47.54 0.0M
2025-03-12 53.49 53.49 44.12 45.02 0.0M
2025-03-11 46.90 52.90 46.90 52.49 0.0M
2025-03-10 53.90 53.90 45.86 51.78 0.0M
2025-03-07 43.90 56.50 43.90 51.64 0.0M
2025-03-06 46.90 51.30 46.51 51.00 0.0M
2025-03-05 48.00 53.15 46.44 51.39 0.0M
2025-03-04 43.90 55.50 43.69 53.81 0.0M
2025-03-03 49.00 51.40 45.00 51.40 0.0M
2025-02-28 42.90 56.10 42.90 53.65 0.0M
2025-02-27 49.00 50.53 49.00 50.51 0.0M
2025-02-25 57.75 57.75 46.50 54.00 0.0M
2025-02-24 43.91 54.45 43.91 53.40 0.0M
2025-02-21 43.50 50.00 43.50 50.00 0.0M
2025-02-20 50.13 54.86 43.90 50.90 0.0M
2025-02-19 49.25 49.25 49.00 49.15 0.0M
2025-02-18 46.90 49.25 44.00 49.24 0.0M
2025-02-17 49.25 49.25 39.90 44.01 0.0M
2025-02-14 49.20 49.20 42.25 49.00 0.0M
2025-02-13 47.10 49.20 47.10 48.99 0.0M
2025-02-12 46.00 46.00 46.00 46.00 0.0M
2025-02-11 44.01 49.20 44.01 44.52 0.0M
2025-02-10 49.24 49.25 43.25 49.02 0.0M
2025-02-07 46.20 49.10 46.20 49.10 0.0M
2025-02-06 45.35 49.15 45.21 49.08 0.0M
2025-02-05 47.55 50.25 47.55 48.73 0.0M
2025-02-04 45.75 52.31 45.75 47.31 0.0M
2025-02-03 47.00 49.94 44.90 48.75 0.0M
2025-02-01 47.00 48.00 45.01 46.51 0.0M
2025-01-31 50.88 50.88 43.57 47.56 0.0M
2025-01-30 47.00 48.01 45.00 47.75 0.0M
2025-01-29 44.68 47.00 44.68 46.78 0.0M
2025-01-28 41.70 45.15 38.06 44.68 0.0M
2025-01-27 43.01 44.70 39.36 41.70 0.0M
2025-01-24 46.80 46.80 42.50 42.97 0.0M
2025-01-23 47.79 51.68 43.12 44.38 0.0M
2025-01-22 47.69 47.79 45.00 47.79 0.0M
2025-01-21 47.99 48.20 42.18 43.45 0.0M
2025-01-20 44.21 48.63 44.21 45.69 0.0M
2025-01-17 44.02 44.21 44.02 44.21 0.0M
2025-01-16 46.80 46.80 46.80 46.80 0.0M
2025-01-15 49.99 49.99 49.85 49.85 0.0M
2025-01-13 45.01 48.02 45.01 48.02 0.0M
2025-01-09 51.40 51.40 49.00 49.00 0.0M
2025-01-08 51.39 51.39 43.50 50.19 0.0M
2025-01-07 46.78 46.78 46.78 46.78 0.0M
2025-01-06 45.57 50.00 42.53 42.53 0.0M
2025-01-03 47.72 50.25 46.03 46.04 0.0M
2025-01-02 50.00 50.00 46.01 47.72 0.0M
2025-01-01 49.80 50.25 47.00 49.46 0.0M