Rico Auto Industries Ltd

RAUT
🏛️ インド →
93.32
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
2023-12-29 86.90 88.57 86.07 86.60 0.1M
2023-12-28 85.27 86.91 85.14 86.58 0.1M
2023-12-27 84.68 86.90 83.90 84.48 0.1M
2023-12-26 86.66 86.66 83.89 84.16 0.1M
2023-12-22 87.00 87.73 85.80 86.16 0.0M
2023-12-21 84.15 86.64 82.30 86.42 0.1M
2023-12-20 89.47 89.47 83.34 84.18 0.1M
2023-12-19 89.39 89.84 87.86 88.43 0.0M
2023-12-18 88.21 89.98 88.21 89.10 0.0M
2023-12-15 90.47 90.47 88.45 88.79 0.1M
2023-12-14 90.18 90.63 89.21 89.53 0.1M
2023-12-13 89.78 90.15 88.31 89.12 0.1M
2023-12-12 90.65 92.48 89.13 89.65 0.1M
2023-12-11 90.67 90.98 90.15 90.56 0.0M
2023-12-08 91.48 92.70 89.25 90.08 0.1M
2023-12-07 91.53 94.20 90.75 91.00 0.1M
2023-12-06 89.11 92.04 89.11 91.53 0.1M
2023-12-05 92.57 93.23 89.78 90.41 0.1M
2023-12-04 94.02 95.03 91.76 92.29 0.1M
2023-12-01 93.86 94.95 92.85 93.10 0.1M
2023-11-30 92.53 96.00 92.53 93.84 0.1M
2023-11-29 94.78 95.48 93.20 93.55 0.1M
2023-11-28 96.87 96.87 93.81 94.16 0.1M
2023-11-24 97.87 99.21 95.30 95.67 0.1M
2023-11-23 94.77 98.65 92.03 97.13 0.3M
2023-11-22 96.46 96.65 93.05 93.46 0.2M
2023-11-21 91.39 96.95 91.13 95.81 0.4M
2023-11-20 88.46 91.70 86.89 90.25 0.2M
2023-11-17 87.01 89.94 87.01 88.45 0.0M
2023-11-16 85.13 89.00 85.13 87.66 0.1M
2023-11-15 87.99 87.99 85.60 85.89 0.1M
2023-11-13 87.48 89.00 85.55 86.18 0.1M
2023-11-12 87.51 88.07 86.00 86.88 0.1M
2023-11-10 90.05 90.60 87.61 87.93 0.1M
2023-11-09 88.00 92.14 88.00 90.38 0.1M
2023-11-08 92.59 93.00 88.20 88.89 0.1M
2023-11-07 86.13 92.70 86.13 91.74 0.3M
2023-11-06 88.74 88.74 86.53 87.38 0.0M
2023-11-03 87.43 88.16 86.05 86.65 0.0M
2023-11-02 87.89 87.89 85.36 86.92 0.0M
2023-11-01 86.08 87.80 84.89 85.37 0.0M
2023-10-31 88.40 89.05 87.00 87.29 0.1M
2023-10-30 85.50 88.90 84.62 88.43 0.1M
2023-10-27 85.54 87.00 85.54 86.11 0.0M
2023-10-26 84.99 86.48 81.39 85.54 0.1M
2023-10-25 83.28 85.28 80.80 83.86 0.1M
2023-10-23 89.79 89.80 82.10 82.99 0.2M
2023-10-20 90.86 91.50 88.70 89.69 0.1M
2023-10-19 91.99 94.70 90.10 90.83 0.2M
2023-10-18 87.77 93.20 87.77 91.77 0.3M
2023-10-17 87.27 87.78 86.35 86.74 0.0M
2023-10-16 83.06 86.70 83.06 85.74 0.1M
2023-10-13 84.41 85.48 83.80 84.34 0.0M
2023-10-12 86.40 86.64 84.62 85.05 0.0M
2023-10-11 85.00 88.00 85.00 86.09 0.1M
2023-10-10 84.44 85.65 84.16 84.80 0.0M
2023-10-09 84.70 85.64 82.69 83.42 0.0M
2023-10-06 87.47 87.55 85.99 86.38 0.1M
2023-10-05 87.65 88.47 85.95 86.62 0.1M
2023-10-04 81.71 88.65 81.00 86.79 0.1M
2023-10-03 80.01 83.30 79.40 82.25 0.1M
2023-09-29 80.20 80.80 79.65 80.33 0.0M
2023-09-28 80.94 81.68 79.72 80.43 0.0M
2023-09-27 80.87 81.20 79.65 80.66 0.0M
2023-09-26 80.95 81.31 79.82 80.27 0.0M
2023-09-25 80.68 81.90 80.15 81.25 0.0M
2023-09-22 80.91 81.50 78.85 80.27 0.1M
2023-09-21 82.88 83.33 80.77 81.03 0.0M
2023-09-20 83.00 83.81 82.60 82.82 0.0M
2023-09-18 84.13 84.90 83.10 83.37 0.1M
2023-09-15 85.50 85.79 83.10 83.68 0.1M
2023-09-14 83.68 85.14 83.10 84.71 0.0M
2023-09-13 81.78 83.88 79.65 82.70 0.1M
2023-09-12 87.47 87.68 81.00 81.57 0.1M
2023-09-11 87.98 88.18 86.60 86.87 0.1M
2023-09-08 89.47 89.47 87.34 87.71 0.1M
2023-09-07 85.80 89.50 85.69 88.57 0.2M
2023-09-06 88.00 88.00 85.00 85.73 0.0M
2023-09-05 85.72 88.48 85.72 87.53 0.2M
2023-09-04 85.77 86.49 84.50 85.47 0.2M
2023-09-01 84.35 85.67 84.25 84.64 0.1M
2023-08-31 86.12 86.20 84.60 84.83 0.0M
2023-08-30 86.98 87.48 85.54 85.68 0.0M
2023-08-29 87.99 88.98 85.81 86.34 0.1M
2023-08-28 82.70 89.25 82.41 87.99 0.2M
2023-08-25 82.55 84.23 81.80 82.70 0.0M
2023-08-24 84.30 85.89 82.55 82.86 0.1M
2023-08-23 85.00 85.90 84.50 84.71 0.0M
2023-08-22 83.11 86.28 83.10 84.81 0.1M
2023-08-21 84.91 86.27 82.50 83.04 0.2M
2023-08-18 86.76 87.75 84.30 84.63 0.1M
2023-08-17 92.19 92.19 86.25 86.59 0.3M
2023-08-16 86.66 93.74 86.66 91.18 0.2M
2023-08-14 94.94 94.94 83.90 86.68 0.4M
2023-08-11 102.53 104.63 101.77 103.98 0.1M
2023-08-10 101.31 103.60 101.31 102.96 0.0M
2023-08-09 105.50 105.50 101.25 102.37 0.2M
2023-08-08 103.59 104.95 102.48 104.59 0.1M
2023-08-07 97.00 102.79 97.00 101.90 0.1M
2023-08-04 96.64 97.45 95.01 95.50 0.1M
2023-08-03 94.85 97.38 94.22 95.24 0.0M
2023-08-02 100.69 100.69 93.20 94.95 0.2M
2023-08-01 98.41 100.70 98.40 98.97 0.0M
2023-07-31 98.00 99.90 98.00 99.25 0.0M
2023-07-28 100.40 100.95 98.00 98.65 0.1M
2023-07-27 99.90 104.00 99.90 100.50 0.0M
2023-07-26 101.95 101.95 99.60 99.85 0.0M
2023-07-25 101.00 103.00 100.10 100.80 0.0M
2023-07-24 103.45 104.55 101.65 102.30 0.0M
2023-07-21 101.00 105.20 98.10 103.15 0.1M
2023-07-20 98.40 102.10 97.95 98.60 0.1M
2023-07-19 101.05 102.35 98.85 100.15 0.1M
2023-07-18 105.50 105.60 100.30 100.95 0.1M
2023-07-17 106.00 108.25 104.30 104.55 0.0M
2023-07-14 105.45 106.50 104.15 105.85 0.1M
2023-07-13 110.85 110.85 102.95 103.85 0.2M
2023-07-12 109.35 110.30 106.50 109.60 0.1M
2023-07-11 104.95 109.55 104.95 107.40 0.2M
2023-07-10 106.05 108.55 104.50 104.95 0.1M
2023-07-07 107.90 111.55 105.95 106.60 0.2M
2023-07-06 109.10 109.50 106.50 108.45 0.1M
2023-07-05 102.95 109.00 101.95 108.15 0.3M
2023-07-04 99.90 103.85 99.75 102.30 0.1M
2023-07-03 102.05 103.00 99.65 99.90 0.1M
2023-06-30 103.49 105.03 101.92 102.36 0.2M
2023-06-28 102.99 104.88 101.45 102.17 0.2M
2023-06-27 102.50 103.26 101.20 102.35 0.1M
2023-06-26 103.90 104.55 101.00 102.32 0.1M
2023-06-23 99.71 105.61 96.69 103.34 0.5M
2023-06-22 99.54 102.50 98.32 99.71 0.1M
2023-06-21 100.56 103.03 97.55 98.10 0.2M
2023-06-20 87.50 102.20 87.50 99.74 0.7M
2023-06-19 88.21 89.76 87.90 88.98 0.2M
2023-06-16 88.76 91.30 88.35 89.01 0.1M
2023-06-15 86.51 89.87 86.51 88.02 0.1M
2023-06-14 89.01 91.78 86.35 87.25 0.1M
2023-06-13 88.65 91.34 88.65 89.96 0.6M
2023-06-12 89.49 90.09 88.00 88.57 0.1M
2023-06-09 89.00 89.46 87.40 87.84 0.1M
2023-06-08 90.51 91.62 88.07 88.45 0.1M
2023-06-07 90.37 95.50 90.37 91.25 0.4M
2023-06-06 88.90 92.74 87.60 90.37 0.5M
2023-06-05 84.00 89.58 83.56 88.80 0.3M
2023-06-02 82.10 82.80 81.56 82.39 0.0M
2023-06-01 82.00 83.55 81.84 81.97 0.1M
2023-05-31 83.00 83.00 81.18 81.55 0.0M
2023-05-30 84.17 85.40 82.57 82.98 0.2M
2023-05-29 81.05 81.89 78.40 78.82 0.0M
2023-05-26 82.65 82.65 79.79 81.01 0.0M
2023-05-25 78.10 83.80 78.10 82.04 0.2M
2023-05-24 78.50 80.42 78.10 78.45 0.1M
2023-05-23 79.00 81.65 79.00 79.70 0.0M
2023-05-22 80.00 80.95 78.00 78.87 0.0M
2023-05-19 82.20 83.19 79.60 80.50 0.2M
2023-05-18 76.51 81.75 76.51 81.42 0.1M
2023-05-17 75.86 77.39 75.19 75.69 0.0M
2023-05-16 77.16 77.43 75.15 75.33 0.0M
2023-05-15 79.27 79.85 76.38 76.71 0.1M
2023-05-12 75.46 79.50 74.51 78.84 0.1M
2023-05-11 70.34 76.75 70.31 75.19 0.3M
2023-05-10 70.15 72.41 69.03 70.25 0.1M
2023-05-09 70.50 71.81 69.87 70.05 0.0M
2023-05-08 71.80 71.80 68.76 70.08 0.0M
2023-05-05 70.48 71.71 68.91 69.22 0.0M
2023-05-04 70.80 71.74 70.20 70.31 0.0M
2023-05-03 71.86 71.87 70.00 70.22 0.0M
2023-05-02 70.00 72.78 70.00 71.56 0.1M
2023-04-28 72.20 73.35 71.44 71.78 0.0M
2023-04-27 72.70 73.28 71.57 72.08 0.0M
2023-04-26 72.50 73.25 71.50 72.45 0.0M
2023-04-25 70.31 74.02 70.10 73.01 0.1M
2023-04-24 68.51 70.65 68.51 70.02 0.0M
2023-04-21 71.51 72.11 69.30 69.95 0.1M
2023-04-20 72.60 73.80 71.59 71.81 0.1M
2023-04-19 71.26 72.50 71.02 72.24 0.1M
2023-04-18 70.44 73.65 70.44 70.84 0.1M
2023-04-17 70.05 71.32 70.05 70.37 0.0M
2023-04-13 70.91 71.50 69.80 71.34 0.0M
2023-04-12 70.76 72.75 70.76 70.97 0.0M
2023-04-11 71.35 72.44 70.29 70.51 0.0M
2023-04-10 69.35 72.31 69.35 71.37 0.1M
2023-04-06 70.41 71.67 69.92 70.79 0.0M
2023-04-05 69.76 71.21 69.59 70.38 0.0M
2023-04-03 66.51 69.88 66.51 69.32 0.0M
2023-03-31 69.36 69.49 67.00 67.43 0.0M
2023-03-29 68.75 69.29 64.50 68.62 0.1M
2023-03-28 64.06 65.15 63.40 64.44 0.0M
2023-03-27 66.20 66.20 63.00 63.34 0.1M
2023-03-24 68.65 68.90 65.56 66.30 0.1M
2023-03-23 69.00 71.27 68.43 68.77 0.1M
2023-03-22 68.89 69.93 68.87 69.44 0.0M
2023-03-21 69.00 69.00 66.91 68.22 0.0M
2023-03-20 67.00 68.21 65.95 66.74 0.1M
2023-03-17 69.39 69.65 68.50 68.80 0.0M
2023-03-16 66.20 69.36 66.10 68.70 0.0M
2023-03-15 69.14 69.99 66.55 67.22 0.1M
2023-03-14 67.21 69.92 67.21 68.38 0.1M
2023-03-13 70.01 71.41 67.80 68.22 0.1M
2023-03-10 71.76 72.04 70.30 71.26 0.3M
2023-03-09 75.75 76.21 72.70 73.22 0.0M
2023-03-08 74.10 76.15 73.70 75.77 0.0M
2023-03-06 73.46 75.19 73.39 74.03 0.1M
2023-03-03 72.00 74.40 72.00 73.14 0.1M
2023-03-02 72.11 73.44 71.54 72.03 0.0M
2023-03-01 71.95 73.12 71.61 72.19 0.0M
2023-02-28 68.75 72.45 68.75 71.50 0.1M
2023-02-27 70.15 71.90 68.25 68.95 0.1M
2023-02-24 71.00 73.45 71.00 71.80 0.0M
2023-02-23 68.65 72.40 68.65 72.00 0.1M
2023-02-22 72.20 72.65 68.70 69.45 0.1M
2023-02-21 73.00 74.30 72.20 72.60 0.0M
2023-02-20 72.50 74.85 72.50 73.60 0.0M
2023-02-17 73.00 73.95 71.25 73.05 0.1M
2023-02-16 74.90 76.65 72.40 72.95 0.2M
2023-02-15 78.85 78.85 69.90 73.45 0.6M
2023-02-14 83.10 83.90 79.30 81.70 0.1M
2023-02-13 88.00 88.10 82.05 83.10 0.1M
2023-02-10 83.20 87.50 83.20 86.35 0.1M
2023-02-09 83.05 86.15 83.05 84.85 0.1M
2023-02-08 82.15 86.05 82.15 83.85 0.1M
2023-02-07 82.35 84.05 81.50 83.60 0.1M
2023-02-06 82.30 84.70 82.20 82.50 0.0M
2023-02-03 85.35 85.35 80.10 83.90 0.2M
2023-02-02 83.50 86.80 83.35 83.90 0.1M
2023-02-01 89.05 90.85 82.50 84.25 0.2M
2023-01-31 85.80 89.50 85.25 89.05 0.1M
2023-01-30 84.70 87.20 83.70 85.35 0.1M
2023-01-27 88.00 91.00 82.70 84.65 0.3M
2023-01-25 90.70 90.80 87.45 88.55 0.1M
2023-01-24 93.00 93.45 90.30 90.80 0.2M
2023-01-23 91.95 93.50 89.00 92.85 0.3M
2023-01-20 90.00 92.50 88.85 90.50 0.2M
2023-01-19 93.50 94.25 90.20 90.55 0.4M
2023-01-18 87.80 95.00 87.80 93.60 0.4M
2023-01-17 89.05 90.45 87.20 87.70 0.3M
2023-01-16 91.75 92.95 88.90 89.50 0.2M
2023-01-13 92.80 93.90 90.15 90.75 0.4M
2023-01-12 86.10 93.30 84.65 92.10 0.9M
2023-01-11 82.40 87.30 81.35 86.60 0.4M
2023-01-10 80.70 84.35 80.70 81.80 0.4M
2023-01-09 79.80 83.15 79.80 81.35 0.2M
2023-01-06 81.00 82.20 76.85 81.05 0.2M
2023-01-05 83.70 83.70 77.90 79.80 0.2M
2023-01-04 82.80 83.15 80.25 81.70 0.2M
2023-01-03 83.15 85.15 81.70 82.80 0.1M
2023-01-02 81.20 83.85 81.20 82.95 0.1M