Aeroflex Neu Ltd (AERL)

SAHE
🏛️ インド →
84.74
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 98.60 101.00 82.20 84.74 0.2M
2025-09-25 100.26 101.75 98.21 101.38 0.0M
2025-09-24 100.44 102.50 99.20 99.64 0.0M
2025-09-23 100.01 102.00 98.04 100.49 0.0M
2025-09-22 99.34 101.80 98.10 99.37 0.0M
2025-09-19 103.81 106.80 97.99 99.34 0.0M
2025-09-18 102.49 106.18 97.60 103.68 0.0M
2025-09-17 105.60 109.50 101.50 103.77 0.0M
2025-09-16 104.33 109.96 103.20 105.42 0.0M
2025-09-15 104.49 111.52 103.55 104.33 0.0M
2025-09-12 110.00 112.94 104.00 105.29 0.0M
2025-09-11 108.94 112.00 107.00 107.53 0.0M
2025-09-10 105.00 125.37 105.00 108.93 0.1M
2025-09-09 105.60 110.10 105.60 107.18 0.0M
2025-09-08 107.00 112.00 107.00 108.31 0.0M
2025-09-05 110.02 114.80 108.55 111.10 0.0M
2025-09-04 104.18 111.62 104.18 110.57 0.0M
2025-09-03 101.20 108.18 101.20 106.31 0.0M
2025-09-02 100.00 104.00 100.00 103.03 0.0M
2025-09-01 95.61 99.50 94.75 99.50 0.0M
2025-08-29 97.50 97.50 95.00 95.61 0.0M
2025-08-28 100.10 100.25 96.50 97.50 0.0M
2025-08-26 98.00 101.05 96.00 100.10 0.0M
2025-08-25 103.00 103.50 98.32 101.00 0.0M
2025-08-22 104.00 105.00 103.50 103.50 0.0M
2025-08-21 106.00 109.98 104.50 104.75 0.0M
2025-08-20 112.00 116.00 106.50 106.89 0.0M
2025-08-19 117.00 118.00 111.70 111.74 0.0M
2025-08-18 114.00 115.50 112.40 115.38 0.0M
2025-08-14 114.00 117.50 114.00 115.42 0.0M
2025-08-13 114.85 114.85 113.75 113.76 0.0M
2025-08-12 114.75 115.00 114.75 114.75 0.0M
2025-08-11 115.99 115.99 114.50 114.50 0.0M
2025-08-08 117.25 117.50 112.01 114.01 0.0M
2025-08-07 118.00 119.00 117.25 117.25 0.0M
2025-08-06 118.55 119.50 117.30 118.00 0.0M
2025-08-05 122.00 122.00 118.00 118.32 0.0M
2025-08-04 118.00 122.00 118.00 119.95 0.0M
2025-08-01 120.00 120.00 117.00 118.00 0.0M
2025-07-31 120.03 120.03 118.50 119.89 0.0M
2025-07-30 120.00 122.40 117.81 120.03 0.0M
2025-07-29 118.00 122.00 118.00 118.90 0.0M
2025-07-28 119.00 121.20 118.00 118.00 0.1M
2025-07-25 117.16 122.30 117.16 118.75 0.0M
2025-07-24 119.90 119.90 116.30 116.58 0.0M
2025-07-23 119.40 121.79 118.35 119.45 0.0M
2025-07-22 119.00 119.70 118.50 119.40 0.0M
2025-07-21 118.50 120.00 118.50 118.64 0.0M
2025-07-18 120.00 120.50 119.00 119.37 0.0M
2025-07-17 121.00 121.00 119.50 119.75 0.0M
2025-07-16 120.00 120.00 118.00 118.79 0.0M
2025-07-15 119.30 120.00 119.20 119.69 0.0M
2025-07-14 117.00 120.05 116.00 119.00 0.0M
2025-07-11 118.59 122.20 112.80 115.65 0.0M
2025-07-10 120.00 120.00 118.00 118.59 0.0M
2025-07-09 118.40 121.80 117.00 120.63 0.0M
2025-07-08 119.00 121.00 118.25 118.46 0.0M
2025-07-07 120.50 121.90 119.00 120.00 0.0M
2025-07-04 122.59 122.59 120.00 120.70 0.0M
2025-07-03 119.20 122.90 118.00 121.99 0.0M
2025-07-02 120.00 120.70 115.00 119.00 0.0M
2025-07-01 118.00 120.00 115.75 117.87 0.0M
2025-06-30 121.00 121.00 118.00 119.90 0.0M
2025-06-27 118.00 121.00 117.00 120.16 0.0M
2025-06-26 120.30 123.65 117.10 117.58 0.0M
2025-06-25 119.95 124.20 117.45 118.59 0.0M
2025-06-24 117.00 118.50 116.70 118.33 0.0M
2025-06-23 115.00 118.00 114.00 117.07 0.0M
2025-06-20 112.50 116.80 111.10 116.14 0.0M
2025-06-19 106.40 113.90 103.14 112.77 0.1M
2025-06-18 106.00 109.70 103.50 108.57 0.0M
2025-06-17 106.55 111.11 106.55 108.00 0.0M
2025-06-16 112.30 112.50 106.50 106.64 0.0M
2025-06-13 107.50 111.00 107.50 108.67 0.0M
2025-06-12 110.00 112.90 108.50 109.99 0.1M
2025-06-11 110.00 112.20 106.00 110.00 0.2M
2025-06-10 104.00 109.00 104.00 107.25 0.1M
2025-06-09 104.00 107.50 102.50 106.08 0.0M
2025-06-06 104.00 106.00 102.45 104.96 0.0M
2025-06-05 105.58 107.00 103.00 105.74 0.0M
2025-06-04 99.94 107.50 99.94 105.58 0.0M
2025-06-03 101.25 108.25 101.07 105.21 0.0M
2025-06-02 108.98 108.98 105.00 106.39 0.0M
2025-05-30 107.04 108.99 102.81 106.89 0.0M
2025-05-29 104.91 108.99 101.76 106.33 0.0M
2025-05-28 101.59 109.89 99.07 103.84 0.1M
2025-05-27 101.06 102.99 98.01 99.66 0.0M
2025-05-26 100.60 103.21 98.42 99.62 0.0M
2025-05-23 101.11 104.33 98.66 100.10 0.0M
2025-05-22 102.92 104.01 99.01 101.41 0.0M
2025-05-21 106.10 109.20 102.26 102.63 0.1M
2025-05-20 94.09 112.00 92.60 106.56 0.5M
2025-05-19 91.39 98.00 90.65 93.96 0.1M
2025-05-16 92.64 92.99 89.60 89.81 0.0M
2025-05-15 91.67 93.00 90.84 91.44 0.0M
2025-05-14 90.31 92.38 89.62 91.20 0.0M
2025-05-13 91.30 96.20 86.70 90.59 0.0M
2025-05-12 89.19 96.17 88.50 93.09 0.1M
2025-05-09 90.15 90.90 86.01 89.19 0.0M
2025-05-08 92.99 96.99 91.11 91.99 0.0M
2025-05-07 86.75 92.00 84.97 90.29 0.0M
2025-05-06 89.78 89.78 84.66 86.46 0.0M
2025-05-05 89.85 90.00 86.57 88.24 0.0M
2025-05-02 84.62 90.00 84.62 88.10 0.0M
2025-04-30 90.60 90.85 85.50 86.25 0.0M
2025-04-29 83.69 92.99 83.69 88.80 0.1M
2025-04-28 85.14 87.00 83.55 85.34 0.0M
2025-04-25 88.01 88.01 85.10 85.74 0.0M
2025-04-24 88.42 90.05 87.00 87.11 0.0M
2025-04-23 91.74 92.80 85.75 89.03 0.1M
2025-04-22 84.43 91.40 83.77 90.07 0.1M
2025-04-21 82.00 85.90 81.55 84.95 0.0M
2025-04-17 83.39 84.50 82.66 83.65 0.0M
2025-04-16 83.93 85.39 82.75 83.00 0.0M
2025-04-15 78.68 84.67 78.68 84.29 0.0M
2025-04-11 79.65 82.21 77.10 78.57 0.0M
2025-04-09 79.48 80.98 76.39 79.06 0.1M
2025-04-08 76.45 79.78 76.45 78.74 0.1M
2025-04-07 78.26 78.26 74.31 75.31 0.0M
2025-04-04 82.77 83.00 79.22 79.91 0.1M
2025-04-03 81.59 82.98 81.07 82.58 0.1M
2025-04-02 79.60 82.15 79.60 81.19 0.0M
2025-04-01 79.54 83.40 78.24 81.02 0.0M
2025-03-28 83.55 90.21 73.99 78.76 0.1M
2025-03-27 85.38 85.95 83.02 83.52 0.0M
2025-03-26 82.39 92.70 81.27 85.87 0.2M
2025-03-25 84.45 84.80 81.00 81.96 0.4M
2025-03-24 83.30 85.88 83.30 83.56 0.0M
2025-03-21 87.00 87.16 83.10 84.69 0.1M
2025-03-20 82.49 87.88 82.49 86.00 0.1M
2025-03-19 82.11 87.56 82.11 82.49 0.0M
2025-03-18 84.00 85.66 80.42 81.92 0.0M
2025-03-17 86.55 88.70 82.10 82.99 0.0M
2025-03-13 83.99 86.71 82.71 84.92 0.0M
2025-03-12 84.48 87.90 82.41 84.16 0.0M
2025-03-11 85.90 85.90 80.06 84.40 0.0M
2025-03-10 93.00 93.46 85.50 86.20 0.0M
2025-03-07 86.85 102.19 84.35 93.27 0.3M
2025-03-06 79.87 87.00 79.08 85.16 0.0M
2025-03-05 77.00 79.06 75.55 78.40 0.0M
2025-03-04 73.24 77.00 71.15 76.15 0.0M
2025-03-03 71.25 74.76 68.12 71.89 0.0M
2025-02-28 72.84 73.94 70.18 70.86 0.0M
2025-02-27 73.99 75.14 71.24 73.60 0.0M
2025-02-25 71.09 74.58 70.00 73.70 0.2M
2025-02-24 72.00 72.60 70.12 71.09 0.1M
2025-02-21 73.28 73.93 71.00 71.89 0.1M
2025-02-20 72.55 74.73 70.01 72.35 0.2M
2025-02-19 69.89 75.00 68.50 74.03 0.1M
2025-02-18 76.20 84.97 67.00 70.87 0.7M
2025-02-17 75.72 77.87 70.95 73.39 0.0M
2025-02-14 75.65 81.90 75.25 76.87 0.1M
2025-02-13 82.48 86.55 75.04 80.31 0.1M
2025-02-12 75.69 82.89 72.01 80.59 0.0M
2025-02-11 85.40 86.05 70.90 74.88 0.0M
2025-02-10 86.09 93.25 82.08 83.53 0.0M
2025-02-07 85.00 85.00 83.42 84.95 0.0M
2025-02-06 84.50 85.00 83.05 83.49 0.0M
2025-02-05 83.93 85.00 83.40 84.00 0.0M
2025-02-04 83.84 83.91 83.80 83.86 0.0M
2025-02-03 85.41 87.45 83.59 83.71 0.0M
2025-02-01 83.70 88.70 83.70 85.41 0.0M
2025-01-31 84.19 86.50 83.63 86.40 0.0M
2025-01-30 86.00 87.70 83.42 84.19 0.0M
2025-01-29 83.19 85.00 83.19 85.00 0.0M
2025-01-28 83.20 87.25 83.19 84.38 0.0M
2025-01-27 83.10 85.54 83.10 83.96 0.0M
2025-01-24 89.20 89.90 85.50 85.54 0.0M
2025-01-23 85.65 88.99 85.65 87.02 0.0M
2025-01-22 88.50 88.50 85.56 85.65 0.0M
2025-01-21 89.08 93.00 88.00 88.50 0.0M
2025-01-20 95.00 95.00 89.30 89.52 0.0M
2025-01-17 90.65 95.00 88.00 93.38 0.0M
2025-01-16 90.00 92.00 87.01 90.65 0.0M
2025-01-15 90.07 90.07 86.30 90.00 0.0M
2025-01-14 91.51 91.51 86.41 90.07 0.0M
2025-01-13 82.09 90.10 82.09 89.72 0.0M
2025-01-10 85.42 90.94 83.55 85.81 0.0M
2025-01-09 89.94 89.94 85.75 87.86 0.0M
2025-01-08 87.50 89.95 83.60 89.94 0.0M
2025-01-07 86.00 87.99 83.50 85.67 0.0M
2025-01-06 84.86 86.50 84.86 85.05 0.0M
2025-01-03 87.45 87.75 84.65 87.03 0.0M
2025-01-02 87.65 87.95 85.10 85.70 0.0M
2025-01-01 87.00 88.88 85.62 87.67 0.0M