RKEC Projects Ltd (RKEC)

RKEC
🏛️ インド →
76.24
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
2021-12-31 69.70 70.50 67.70 68.20 0.0M
2021-12-30 64.05 70.00 62.30 68.10 0.1M
2021-12-29 63.80 64.65 62.25 63.60 0.0M
2021-12-28 62.10 64.80 61.30 63.80 0.0M
2021-12-27 63.45 63.45 60.35 61.30 0.0M
2021-12-24 62.10 63.50 61.15 61.70 0.0M
2021-12-23 64.50 64.50 62.00 62.25 0.0M
2021-12-22 63.55 63.90 62.00 62.25 0.0M
2021-12-21 62.35 63.55 56.35 62.20 0.0M
2021-12-20 65.95 65.95 59.75 60.65 0.0M
2021-12-17 65.90 66.20 62.50 63.75 0.0M
2021-12-16 65.60 67.00 63.50 64.00 0.0M
2021-12-15 67.00 68.00 65.10 65.40 0.0M
2021-12-14 67.25 67.25 64.90 66.60 0.0M
2021-12-13 67.60 67.95 65.25 65.70 0.0M
2021-12-10 66.70 67.65 64.35 66.55 0.0M
2021-12-09 66.45 67.75 63.00 66.45 0.0M
2021-12-08 64.40 66.20 64.35 65.15 0.0M
2021-12-07 67.70 70.00 62.00 63.85 0.1M
2021-12-06 65.10 68.00 62.50 66.55 0.0M
2021-12-03 65.75 67.15 63.80 64.30 0.0M
2021-12-02 64.00 66.45 62.50 63.55 0.0M
2021-12-01 64.40 66.85 62.55 63.60 0.0M
2021-11-30 66.00 66.30 63.35 64.40 0.0M
2021-11-29 68.50 68.50 58.95 63.75 0.0M
2021-11-26 68.50 68.50 65.50 67.30 0.0M
2021-11-25 64.60 72.00 64.55 69.05 0.1M
2021-11-24 68.80 68.80 63.10 64.40 0.0M
2021-11-23 61.00 68.50 56.00 66.10 0.3M
2021-11-22 68.40 68.95 54.80 57.15 0.2M
2021-11-18 72.80 72.80 67.10 68.45 0.0M
2021-11-17 71.00 71.00 69.35 69.60 0.0M
2021-11-16 69.30 71.95 69.00 70.50 0.0M
2021-11-15 75.40 75.40 68.10 70.10 0.0M
2021-11-12 75.00 76.00 72.00 72.70 0.0M
2021-11-11 71.90 75.55 71.90 74.60 0.0M
2021-11-10 73.00 73.00 71.35 72.25 0.0M
2021-11-09 72.75 73.50 70.20 72.10 0.0M
2021-11-08 74.00 74.00 71.00 71.75 0.0M
2021-11-04 74.40 74.40 72.50 73.05 0.0M
2021-11-03 73.90 74.00 72.50 73.25 0.0M
2021-11-02 74.50 74.80 71.05 72.60 0.0M
2021-11-01 74.70 75.95 71.10 72.00 0.0M
2021-10-29 75.00 75.00 71.70 72.60 0.0M
2021-10-28 76.45 77.45 73.00 73.65 0.0M
2021-10-27 76.00 77.20 75.10 75.25 0.0M
2021-10-26 76.25 78.50 74.50 76.25 0.0M
2021-10-25 81.40 81.40 76.00 76.20 0.0M
2021-10-22 81.00 81.40 76.05 80.05 0.1M
2021-10-21 73.20 84.30 71.45 79.40 0.1M
2021-10-20 75.95 75.95 70.85 71.75 0.0M
2021-10-19 77.80 77.80 73.05 73.75 0.0M
2021-10-18 76.55 77.80 75.00 75.80 0.0M
2021-10-14 78.90 78.90 75.65 76.25 0.0M
2021-10-13 78.90 78.90 77.00 77.95 0.0M
2021-10-12 80.80 80.95 76.90 77.60 0.0M
2021-10-11 76.20 82.00 75.70 78.70 0.1M
2021-10-08 77.95 78.30 75.00 75.85 0.0M
2021-10-07 77.30 77.90 75.35 77.35 0.0M
2021-10-06 77.00 78.00 75.30 76.35 0.0M
2021-10-05 78.00 78.00 74.85 75.80 0.0M
2021-10-04 75.50 77.10 75.50 76.00 0.0M
2021-10-01 77.50 77.50 74.50 76.00 0.0M
2021-09-30 76.40 76.85 75.00 75.65 0.0M
2021-09-29 77.00 77.00 74.00 75.10 0.0M
2021-09-28 79.70 79.70 75.00 75.70 0.0M
2021-09-27 79.80 79.80 77.10 78.05 0.0M
2021-09-24 81.00 81.00 76.00 77.15 0.0M
2021-09-23 81.85 81.85 78.40 79.60 0.0M
2021-09-22 75.20 81.35 75.20 78.65 0.0M
2021-09-21 78.40 78.40 74.15 75.05 0.0M
2021-09-20 80.00 80.00 76.20 76.90 0.0M
2021-09-17 82.50 83.10 80.00 80.60 0.0M
2021-09-16 84.00 84.00 81.00 81.95 0.1M
2021-09-15 84.00 85.00 80.80 82.70 0.0M
2021-09-14 82.90 84.60 80.20 83.15 0.0M
2021-09-13 82.50 83.00 79.50 80.80 0.0M
2021-09-09 85.50 85.50 82.60 83.30 0.0M
2021-09-08 85.00 85.00 82.80 83.60 0.0M
2021-09-07 93.45 93.55 84.00 84.95 0.5M
2021-09-06 79.50 92.00 77.00 90.55 0.5M
2021-09-03 81.15 82.95 78.00 79.00 0.0M
2021-09-02 85.95 86.60 79.30 80.65 0.0M
2021-09-01 85.00 86.00 82.40 83.45 0.0M
2021-08-31 88.50 93.50 83.20 86.10 0.3M
2021-08-30 78.90 87.50 76.80 85.25 0.1M
2021-08-27 80.40 80.40 76.00 76.80 0.0M
2021-08-26 78.40 80.00 77.45 78.85 0.0M
2021-08-25 76.20 88.00 76.20 78.70 0.1M
2021-08-24 70.15 78.85 70.15 76.15 0.1M
2021-08-23 80.00 80.00 68.20 71.55 0.1M
2021-08-20 80.55 81.00 78.00 78.55 0.0M
2021-08-18 79.00 81.85 79.00 80.70 0.0M
2021-08-17 81.00 83.30 75.15 78.00 0.0M
2021-08-16 85.70 86.15 80.95 81.70 0.0M
2021-08-13 87.40 87.40 83.10 85.70 0.0M
2021-08-12 82.95 87.50 79.95 85.50 0.1M
2021-08-11 81.70 84.50 69.00 79.25 0.2M
2021-08-10 94.00 94.00 83.35 85.55 0.1M
2021-08-09 95.25 96.25 90.55 91.60 0.0M
2021-08-06 90.75 95.00 89.15 93.35 0.1M
2021-08-05 94.05 94.05 87.45 89.60 0.0M
2021-08-04 94.00 95.95 88.95 92.15 0.1M
2021-08-03 97.10 97.10 92.65 94.10 0.0M
2021-08-02 94.80 96.50 93.85 95.00 0.1M
2021-07-30 96.85 96.85 93.00 94.05 0.0M
2021-07-29 98.35 98.35 95.00 95.40 0.0M
2021-07-28 98.95 98.95 94.30 95.80 0.0M
2021-07-27 99.20 101.90 96.50 97.35 0.1M
2021-07-26 99.30 101.50 98.15 99.00 0.1M
2021-07-23 102.70 102.70 99.15 99.90 0.0M
2021-07-22 97.10 102.70 97.05 100.70 0.1M
2021-07-20 102.40 102.40 94.70 96.40 0.1M
2021-07-19 103.80 104.00 99.05 100.60 0.1M
2021-07-16 107.00 107.35 103.05 103.80 0.1M
2021-07-15 109.70 109.70 103.60 105.40 0.1M
2021-07-14 110.80 110.80 106.30 107.75 0.0M
2021-07-13 111.00 111.25 105.05 108.30 0.1M
2021-07-12 117.00 117.00 107.50 108.70 0.1M
2021-07-09 106.90 117.00 106.15 116.00 0.3M
2021-07-08 106.70 110.00 103.85 106.90 0.1M
2021-07-07 109.00 109.00 103.20 104.35 0.1M
2021-07-06 109.95 110.00 104.00 105.70 0.1M
2021-07-05 111.90 114.90 106.95 108.40 0.3M
2021-07-02 92.00 109.20 91.80 105.70 1.0M
2021-07-01 91.65 92.95 91.00 91.75 0.0M
2021-06-30 93.10 94.95 88.00 91.20 0.1M
2021-06-29 96.00 98.00 94.00 95.20 0.1M
2021-06-28 96.80 98.45 94.00 95.40 0.1M
2021-06-25 92.25 98.90 92.20 94.80 0.1M
2021-06-24 94.65 95.90 91.25 92.95 0.0M
2021-06-23 90.75 94.90 90.75 93.10 0.0M
2021-06-22 96.00 98.00 92.75 93.70 0.0M
2021-06-21 94.75 96.75 90.00 92.50 0.0M
2021-06-18 98.40 98.40 90.95 93.55 0.0M
2021-06-17 92.75 100.20 83.00 95.35 0.1M
2021-06-16 86.90 101.50 84.95 94.30 0.4M
2021-06-15 86.95 86.95 84.00 85.00 0.0M
2021-06-14 86.05 87.45 81.45 83.90 0.1M
2021-06-11 87.40 89.55 85.90 87.35 0.0M
2021-06-10 85.10 87.40 84.35 85.65 0.0M
2021-06-09 91.75 91.80 83.10 85.10 0.0M
2021-06-08 93.00 98.50 89.10 90.75 0.1M
2021-06-07 84.00 96.65 84.00 92.85 0.1M
2021-06-04 87.95 87.95 84.70 85.55 0.0M
2021-06-03 86.00 89.95 82.50 84.50 0.1M
2021-06-02 77.30 85.50 77.00 83.85 0.1M
2021-06-01 76.05 79.50 75.80 78.10 0.0M
2021-05-31 80.85 80.85 74.60 75.70 0.1M
2021-05-28 82.00 82.95 74.55 78.15 0.1M
2021-05-27 86.95 90.00 78.00 80.20 0.4M
2021-05-26 70.00 83.60 68.30 83.60 0.4M
2021-05-25 65.00 72.35 63.65 69.70 0.1M
2021-05-24 63.75 65.90 62.60 65.35 0.0M
2021-05-21 65.45 66.00 62.05 62.85 0.0M
2021-05-20 68.75 68.75 63.00 64.00 0.1M
2021-05-19 63.25 63.25 61.10 61.50 0.0M
2021-05-18 64.20 64.20 60.05 61.55 0.0M
2021-05-17 61.25 64.30 61.15 61.65 0.0M
2021-05-14 60.85 64.80 60.85 63.30 0.0M
2021-05-12 63.00 63.90 60.50 63.20 0.0M
2021-05-11 61.50 65.05 60.95 61.15 0.0M
2021-05-10 61.25 63.95 61.20 61.85 0.0M
2021-05-07 65.50 65.50 61.35 61.85 0.0M
2021-05-06 65.00 66.50 62.50 63.80 0.0M
2021-05-05 68.00 68.00 61.35 62.65 0.0M
2021-05-04 67.85 67.85 63.20 64.70 0.0M
2021-05-03 59.80 68.80 59.80 65.60 0.1M
2021-04-30 61.55 62.30 56.95 59.80 0.0M
2021-04-29 62.85 64.55 61.85 62.75 0.0M
2021-04-28 64.05 64.05 61.00 61.55 0.0M
2021-04-27 61.50 66.95 59.00 64.30 0.2M
2021-04-26 59.20 59.80 56.30 56.75 0.0M
2021-04-23 59.05 61.05 57.00 57.55 0.0M
2021-04-22 61.00 61.00 55.70 59.10 0.0M
2021-04-20 61.90 62.65 56.35 58.90 0.0M
2021-04-19 61.90 63.00 60.10 61.85 0.0M
2021-04-16 60.15 64.65 59.95 61.90 0.0M
2021-04-15 62.40 62.40 58.60 59.20 0.0M
2021-04-13 58.00 65.10 58.00 60.65 0.0M
2021-04-12 58.00 61.85 55.45 56.65 0.0M
2021-04-09 61.30 62.00 60.00 60.25 0.0M
2021-04-08 61.15 63.75 61.00 62.05 0.0M
2021-04-07 61.50 62.00 60.50 60.85 0.0M
2021-04-06 60.60 62.55 60.20 60.80 0.0M
2021-04-05 61.90 64.00 60.00 61.45 0.0M
2021-04-01 61.10 63.00 61.10 62.65 0.0M
2021-03-31 59.65 60.75 59.20 60.20 0.0M
2021-03-30 64.80 64.80 60.50 60.55 0.0M
2021-03-26 60.55 63.00 60.50 61.35 0.0M
2021-03-25 62.90 65.00 60.00 60.55 0.1M
2021-03-24 62.95 63.00 60.10 60.90 0.0M
2021-03-23 60.50 61.75 60.00 60.25 0.0M
2021-03-22 60.25 64.00 59.10 59.85 0.0M
2021-03-19 65.00 65.00 60.00 60.95 0.0M
2021-03-18 65.65 68.00 61.00 61.40 0.1M
2021-03-17 72.90 79.95 64.10 65.25 0.2M
2021-03-16 60.15 71.00 59.75 71.00 0.5M
2021-03-15 60.95 61.90 56.95 59.20 0.0M
2021-03-12 62.00 62.00 58.70 59.10 0.0M
2021-03-10 58.65 62.00 58.00 58.95 0.0M
2021-03-09 62.45 62.50 58.50 58.70 0.0M
2021-03-08 59.55 61.50 59.05 61.00 0.0M
2021-03-05 61.75 62.95 58.20 59.25 0.0M
2021-03-04 61.80 63.75 60.00 60.05 0.0M
2021-03-03 64.30 64.30 61.10 61.80 0.0M
2021-03-02 64.30 65.75 62.10 63.40 0.0M
2021-03-01 60.45 65.15 60.45 64.30 0.0M
2021-02-26 64.35 64.35 59.20 62.60 0.0M
2021-02-25 66.00 66.75 64.10 65.60 0.0M
2021-02-24 65.00 66.05 61.10 64.95 0.0M
2021-02-23 70.40 73.00 64.45 65.50 0.2M
2021-02-22 72.70 74.10 64.70 70.15 0.5M
2021-02-19 53.15 63.75 51.40 63.75 0.2M
2021-02-18 51.00 54.45 50.00 53.15 0.0M
2021-02-17 50.00 51.55 49.70 51.05 0.0M
2021-02-16 50.00 50.80 48.35 49.75 0.0M
2021-02-15 47.15 54.90 45.65 50.15 0.0M
2021-02-12 47.15 50.50 46.50 49.85 0.0M
2021-02-11 49.10 49.10 47.50 48.00 0.0M
2021-02-10 50.70 51.10 49.00 49.80 0.0M
2021-02-09 49.50 50.55 48.10 50.35 0.0M
2021-02-08 50.80 52.50 48.50 49.50 0.1M
2021-02-05 46.35 55.05 45.90 48.50 0.1M
2021-02-04 48.95 48.95 45.50 45.90 0.0M
2021-02-03 48.75 49.00 47.65 48.25 0.0M
2021-02-02 49.15 49.15 46.05 47.80 0.0M
2021-02-01 46.70 46.75 44.60 46.55 0.0M
2021-01-29 45.75 46.80 45.40 45.80 0.0M
2021-01-28 45.65 46.00 45.25 45.75 0.0M
2021-01-27 47.10 47.15 45.05 46.15 0.0M
2021-01-25 45.60 47.00 45.10 45.75 0.0M
2021-01-22 46.20 46.85 45.20 45.45 0.0M
2021-01-21 47.55 48.80 45.00 47.00 0.0M
2021-01-20 46.35 49.00 44.60 47.20 0.0M
2021-01-19 45.05 45.40 44.50 44.65 0.0M
2021-01-18 45.85 47.70 44.50 44.70 0.0M
2021-01-15 46.30 47.30 45.25 45.85 0.0M
2021-01-14 47.00 47.90 45.50 47.60 0.0M
2021-01-13 45.25 45.65 44.00 44.25 0.0M
2021-01-12 44.50 45.80 44.50 45.50 0.0M
2021-01-11 44.60 47.00 44.50 45.10 0.0M
2021-01-08 47.80 47.80 45.00 45.90 0.0M
2021-01-07 45.95 47.50 45.50 45.90 0.0M
2021-01-06 46.80 47.70 45.50 45.90 0.0M
2021-01-05 48.55 48.55 45.80 46.85 0.0M
2021-01-04 46.25 50.00 46.25 48.75 0.0M
2021-01-01 48.00 49.90 47.30 48.40 0.0M