Riba Textiles Ltd (RIBA)

RIBA
🏛️ インド →
80.25
最終更新: 2025-10-03
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 41.00 41.85 40.00 40.85 0.0M
2022-12-29 40.25 43.00 40.25 40.85 0.0M
2022-12-28 42.50 42.50 41.20 42.45 0.0M
2022-12-27 41.00 42.50 41.00 42.50 0.0M
2022-12-26 39.75 42.00 39.70 40.60 0.0M
2022-12-23 40.45 41.80 38.25 39.70 0.0M
2022-12-22 41.05 42.85 40.10 41.25 0.0M
2022-12-21 44.65 46.35 41.65 42.10 0.0M
2022-12-20 43.80 46.90 43.55 44.65 0.0M
2022-12-19 42.25 43.60 42.25 43.50 0.0M
2022-12-16 45.80 45.80 43.00 43.10 0.0M
2022-12-15 42.50 44.90 42.10 44.00 0.0M
2022-12-14 42.80 43.70 42.05 43.00 0.0M
2022-12-13 43.95 44.00 37.35 42.15 0.0M
2022-12-12 44.35 44.35 43.00 43.10 0.0M
2022-12-09 45.15 45.15 43.10 43.40 0.0M
2022-12-08 44.65 45.95 43.15 44.05 0.0M
2022-12-07 48.75 48.75 43.35 44.65 0.0M
2022-12-06 47.80 49.60 47.30 47.45 0.1M
2022-12-05 43.75 48.05 43.75 46.55 0.0M
2022-12-02 43.95 46.95 42.85 44.95 0.1M
2022-12-01 41.40 44.40 41.00 43.75 0.0M
2022-11-30 41.00 41.10 40.40 41.00 0.0M
2022-11-29 41.40 41.40 40.40 40.45 0.0M
2022-11-28 40.85 41.80 40.55 41.20 0.0M
2022-11-25 41.90 41.90 40.70 40.85 0.0M
2022-11-24 41.30 41.90 40.55 40.70 0.0M
2022-11-23 40.85 42.30 40.85 41.20 0.0M
2022-11-22 44.00 44.00 41.00 41.40 0.0M
2022-11-21 42.95 42.95 41.05 42.50 0.0M
2022-11-18 42.85 42.95 41.20 42.00 0.0M
2022-11-17 41.15 42.95 41.15 42.50 0.0M
2022-11-16 40.65 43.00 40.65 42.20 0.0M
2022-11-15 40.70 43.50 40.50 41.35 0.0M
2022-11-14 40.00 40.85 39.20 40.10 0.0M
2022-11-11 41.00 41.00 40.00 40.65 0.0M
2022-11-10 39.55 40.75 39.55 40.15 0.0M
2022-11-09 40.55 41.50 40.00 40.50 0.0M
2022-11-07 40.40 42.00 39.30 40.70 0.0M
2022-11-04 41.80 41.95 40.75 41.85 0.0M
2022-11-03 40.35 41.40 40.35 40.60 0.0M
2022-11-02 40.90 40.90 39.50 40.40 0.0M
2022-11-01 40.95 41.65 40.10 40.50 0.0M
2022-10-31 38.05 40.85 38.05 40.40 0.0M
2022-10-28 40.60 41.95 39.95 40.00 0.0M
2022-10-27 42.80 42.95 41.15 41.45 0.0M
2022-10-25 45.50 45.50 41.50 41.95 0.0M
2022-10-24 41.90 44.80 41.00 43.90 0.0M
2022-10-21 41.50 42.80 41.50 41.85 0.0M
2022-10-20 42.90 42.90 41.50 42.55 0.0M
2022-10-19 44.95 44.95 41.80 42.80 0.0M
2022-10-18 43.35 44.75 43.00 43.15 0.0M
2022-10-17 43.00 45.90 43.00 43.85 0.0M
2022-10-14 45.80 45.80 42.65 43.30 0.0M
2022-10-13 45.00 45.90 43.50 44.00 0.0M
2022-10-12 45.10 45.80 44.10 45.15 0.0M
2022-10-11 47.75 48.30 45.00 45.40 0.0M
2022-10-10 44.00 46.00 42.10 45.70 0.1M
2022-10-07 39.25 42.80 39.25 41.45 0.0M
2022-10-06 39.35 40.00 39.05 39.10 0.0M
2022-10-04 40.50 40.50 38.55 39.25 0.0M
2022-10-03 38.60 39.95 38.60 39.15 0.0M
2022-09-30 40.50 40.50 38.25 38.75 0.0M
2022-09-29 40.50 40.50 38.60 39.90 0.0M
2022-09-28 39.00 40.40 39.00 39.90 0.0M
2022-09-27 39.80 39.85 38.10 39.30 0.0M
2022-09-26 40.00 40.00 36.50 38.25 0.0M
2022-09-23 40.05 41.80 39.50 40.30 0.0M
2022-09-22 41.40 41.40 40.00 40.95 0.0M
2022-09-21 43.00 43.00 39.50 40.20 0.0M
2022-09-20 42.80 42.80 41.15 41.80 0.0M
2022-09-19 42.85 42.85 40.55 41.10 0.0M
2022-09-16 41.20 43.00 40.50 42.05 0.0M
2022-09-15 43.00 43.25 40.80 41.90 0.0M
2022-09-14 43.00 43.00 42.00 42.30 0.0M
2022-09-13 40.55 43.75 40.55 42.75 0.0M
2022-09-12 42.10 43.00 41.25 42.80 0.0M
2022-09-09 43.80 43.80 42.30 42.95 0.0M
2022-09-08 43.50 43.50 41.20 43.10 0.0M
2022-09-07 43.00 44.00 42.10 42.75 0.0M
2022-09-06 43.60 43.90 42.00 42.65 0.0M
2022-09-05 40.00 43.00 40.00 42.30 0.0M
2022-09-02 40.50 41.00 39.15 39.65 0.0M
2022-09-01 39.80 39.95 38.60 39.60 0.0M
2022-08-30 38.20 40.50 38.20 39.60 0.0M
2022-08-29 38.10 39.25 38.10 38.70 0.0M
2022-08-26 39.00 39.20 38.30 39.00 0.0M
2022-08-25 39.00 39.20 38.10 38.80 0.0M
2022-08-24 38.95 38.95 38.25 38.85 0.0M
2022-08-23 39.00 39.30 38.05 38.40 0.0M
2022-08-22 39.20 39.20 38.20 38.75 0.0M
2022-08-19 39.80 39.80 38.05 38.70 0.0M
2022-08-18 38.95 39.50 38.60 39.20 0.0M
2022-08-17 38.00 39.45 38.00 39.15 0.0M
2022-08-16 39.40 39.40 37.50 38.45 0.0M
2022-08-12 38.70 38.70 37.10 37.80 0.0M
2022-08-11 39.40 39.40 37.50 37.85 0.0M
2022-08-10 39.10 39.15 38.00 38.35 0.0M
2022-08-08 40.50 40.50 38.15 39.10 0.0M
2022-08-05 40.40 40.40 38.20 38.65 0.0M
2022-08-04 39.10 40.50 38.25 38.65 0.0M
2022-08-03 38.15 39.60 38.15 39.55 0.0M
2022-08-02 38.10 39.05 38.10 39.00 0.0M
2022-08-01 39.55 39.55 38.10 38.65 0.0M
2022-07-29 40.00 40.00 37.60 38.40 0.0M
2022-07-28 37.10 40.00 37.10 38.55 0.0M
2022-07-27 38.55 40.75 38.25 38.35 0.0M
2022-07-26 38.60 39.90 38.60 39.85 0.0M
2022-07-25 38.85 40.00 38.50 39.95 0.0M
2022-07-22 39.00 39.95 38.20 38.85 0.0M
2022-07-21 37.95 39.35 37.55 38.05 0.0M
2022-07-20 37.85 38.85 37.40 38.15 0.0M
2022-07-19 37.50 38.70 37.50 37.85 0.0M
2022-07-18 37.80 38.90 37.25 37.90 0.0M
2022-07-15 39.00 39.00 37.60 38.00 0.0M
2022-07-14 38.80 39.80 38.30 38.80 0.0M
2022-07-13 38.65 39.90 38.65 39.90 0.0M
2022-07-12 38.15 40.95 38.15 39.75 0.0M
2022-07-11 37.80 42.20 37.50 39.05 0.0M
2022-07-08 38.00 38.00 37.65 37.70 0.0M
2022-07-07 38.90 38.90 37.00 37.20 0.0M
2022-07-06 37.20 38.25 37.00 37.30 0.0M
2022-07-05 38.40 38.50 37.20 37.20 0.0M
2022-07-04 37.90 38.00 36.50 37.50 0.0M
2022-07-01 38.00 38.00 36.75 37.25 0.0M
2022-06-30 36.00 38.00 36.00 37.50 0.0M
2022-06-29 37.00 37.80 36.40 37.50 0.0M
2022-06-28 37.70 38.00 37.10 37.70 0.0M
2022-06-27 38.50 38.50 37.70 38.30 0.0M
2022-06-24 36.00 38.50 35.20 37.85 0.0M
2022-06-23 37.00 38.00 35.10 36.65 0.0M
2022-06-22 37.50 37.50 34.50 36.45 0.0M
2022-06-21 35.75 37.50 34.75 36.50 0.0M
2022-06-20 36.75 36.75 34.10 34.45 0.0M
2022-06-17 37.20 38.00 34.80 35.35 0.0M
2022-06-16 37.10 39.20 36.85 37.15 0.0M
2022-06-15 37.90 39.00 36.65 38.20 0.0M
2022-06-14 40.00 40.00 37.10 37.90 0.0M
2022-06-13 39.15 39.15 38.10 38.45 0.0M
2022-06-10 41.00 41.00 38.70 38.80 0.0M
2022-06-09 39.70 39.70 38.15 38.85 0.0M
2022-06-08 38.50 39.90 38.50 38.80 0.0M
2022-06-07 38.60 40.35 38.30 39.00 0.0M
2022-06-06 39.00 40.65 38.30 39.30 0.0M
2022-06-03 40.75 40.90 39.20 39.35 0.0M
2022-06-02 39.30 40.30 37.05 39.95 0.0M
2022-06-01 41.00 42.70 34.00 39.45 0.0M
2022-05-31 40.45 41.00 39.55 40.40 0.0M
2022-05-30 39.70 40.95 39.55 40.45 0.0M
2022-05-27 39.00 39.00 37.00 38.50 0.0M
2022-05-26 41.00 41.00 35.10 37.40 0.0M
2022-05-25 40.00 40.80 37.80 38.30 0.0M
2022-05-24 42.35 42.35 39.10 40.10 0.0M
2022-05-23 39.35 42.00 38.00 39.95 0.0M
2022-05-20 42.00 42.00 40.50 41.00 0.0M
2022-05-19 42.90 42.90 40.10 40.90 0.0M
2022-05-18 42.90 42.90 39.25 40.90 0.0M
2022-05-17 42.95 42.95 40.30 40.55 0.0M
2022-05-16 42.90 42.90 40.20 41.45 0.0M
2022-05-13 39.05 43.85 39.00 40.90 0.0M
2022-05-12 40.00 40.00 37.35 38.80 0.0M
2022-05-11 42.95 42.95 38.70 40.05 0.0M
2022-05-10 40.05 44.00 40.05 40.60 0.0M
2022-05-09 40.00 44.85 40.00 41.70 0.0M
2022-05-06 42.50 43.50 38.00 42.95 0.0M
2022-05-05 45.00 45.00 42.50 42.85 0.0M
2022-05-04 49.75 49.75 42.45 43.00 0.0M
2022-05-02 43.85 45.85 43.10 43.45 0.0M
2022-04-29 45.50 46.80 44.60 44.70 0.0M
2022-04-28 45.40 47.75 45.40 45.50 0.0M
2022-04-27 46.65 47.00 45.35 45.90 0.0M
2022-04-26 45.85 47.95 45.15 46.60 0.0M
2022-04-25 45.45 46.25 45.15 45.85 0.0M
2022-04-22 46.50 47.00 45.10 45.40 0.0M
2022-04-21 47.40 47.40 44.70 46.35 0.0M
2022-04-20 45.00 47.75 44.50 45.05 0.0M
2022-04-19 45.70 47.40 45.10 45.95 0.0M
2022-04-18 45.75 46.80 44.50 45.70 0.0M
2022-04-13 46.90 47.25 44.85 45.75 0.0M
2022-04-12 45.20 47.00 44.65 45.25 0.0M
2022-04-11 45.30 49.40 44.55 46.30 0.0M
2022-04-08 45.50 46.00 43.50 44.40 0.0M
2022-04-07 45.40 45.40 42.40 44.60 0.0M
2022-04-06 42.00 45.00 42.00 43.45 0.0M
2022-04-05 40.70 42.20 40.65 41.65 0.0M
2022-04-04 40.80 41.95 39.00 40.95 0.0M
2022-04-01 39.95 40.00 37.30 39.80 0.0M
2022-03-31 38.95 40.40 36.55 38.55 0.1M
2022-03-30 40.80 40.80 38.00 38.60 0.1M
2022-03-29 40.15 40.15 39.10 39.15 0.0M
2022-03-28 40.85 40.85 39.00 39.20 0.0M
2022-03-25 41.35 41.35 40.05 40.15 0.0M
2022-03-24 41.40 41.40 40.00 40.10 0.0M
2022-03-23 42.30 42.30 40.05 40.85 0.0M
2022-03-22 42.20 42.20 40.00 40.15 0.0M
2022-03-21 40.65 42.90 40.65 41.10 0.0M
2022-03-17 42.40 42.40 41.25 41.90 0.0M
2022-03-16 42.00 42.00 40.70 41.10 0.0M
2022-03-15 41.90 41.90 40.60 40.80 0.0M
2022-03-14 42.00 42.00 40.20 41.10 0.0M
2022-03-11 41.50 42.50 40.80 41.75 0.0M
2022-03-10 42.85 42.85 41.25 41.45 0.0M
2022-03-09 42.35 42.40 40.75 41.55 0.0M
2022-03-08 41.90 41.90 40.05 41.60 0.0M
2022-03-07 40.00 43.00 40.00 40.80 0.0M
2022-03-04 41.75 42.70 41.70 42.05 0.0M
2022-03-03 43.30 43.30 41.20 41.75 0.0M
2022-03-02 40.45 42.50 40.45 42.20 0.0M
2022-02-28 40.30 41.70 39.55 41.70 0.0M
2022-02-25 39.70 41.95 39.00 40.30 0.0M
2022-02-24 41.65 42.65 38.00 38.60 0.0M
2022-02-23 44.00 44.00 41.55 41.60 0.0M
2022-02-22 43.40 43.40 41.00 41.85 0.0M
2022-02-21 44.95 44.95 42.20 43.25 0.0M
2022-02-18 44.20 44.40 43.50 43.80 0.0M
2022-02-17 46.40 46.40 44.10 44.20 0.0M
2022-02-16 45.60 46.70 44.65 45.15 0.0M
2022-02-15 43.65 45.35 41.90 44.55 0.0M
2022-02-14 45.05 46.00 44.00 44.25 0.0M
2022-02-11 48.40 48.40 45.65 46.90 0.0M
2022-02-10 48.80 48.80 47.10 47.45 0.0M
2022-02-09 46.90 48.35 45.30 47.45 0.0M
2022-02-08 49.20 49.90 46.05 47.65 0.0M
2022-02-07 49.00 50.75 46.50 48.70 0.1M
2022-02-04 52.60 53.75 51.00 52.10 0.1M
2022-02-03 51.50 52.85 50.30 51.35 0.0M
2022-02-02 51.00 51.00 49.50 50.90 0.0M
2022-02-01 51.50 51.85 48.50 49.75 0.0M
2022-01-31 50.40 52.70 49.70 51.30 0.0M
2022-01-28 51.75 53.40 48.40 49.40 0.0M
2022-01-27 53.25 53.25 51.05 52.40 0.0M
2022-01-25 47.00 54.80 47.00 53.25 0.1M
2022-01-24 53.50 53.50 46.20 48.15 0.0M
2022-01-21 55.00 55.00 52.00 52.35 0.0M
2022-01-20 53.00 54.00 51.80 53.15 0.1M
2022-01-19 53.45 53.45 51.50 52.15 0.0M
2022-01-18 54.00 55.00 51.75 52.25 0.1M
2022-01-17 51.35 54.00 51.35 53.70 0.1M
2022-01-14 52.40 52.65 50.10 52.40 0.0M
2022-01-13 53.00 53.00 50.50 51.60 0.0M
2022-01-12 52.70 53.70 51.10 52.35 0.1M
2022-01-11 51.45 52.45 49.85 51.95 0.1M
2022-01-10 48.50 51.00 47.40 49.70 0.1M
2022-01-07 53.90 53.90 46.50 48.20 0.1M
2022-01-06 47.55 54.00 46.10 51.30 0.2M
2022-01-05 44.30 48.00 44.30 47.20 0.1M
2022-01-04 45.35 45.45 44.00 44.45 0.0M
2022-01-03 46.50 46.50 43.50 44.80 0.0M