Sankhya Infotech Ltd (SANK)

SANK
🏛️ インド →
7.50
最終更新: 1970-01-01
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
2021-12-31 227.20 227.20 227.20 227.20 0.0M
2021-12-30 216.40 216.40 216.40 216.40 0.0M
2021-12-29 206.20 206.20 206.20 206.20 0.0M
2021-12-28 196.40 196.40 196.40 196.40 0.0M
2021-12-27 187.20 187.20 187.20 187.20 0.0M
2021-12-24 165.40 182.60 165.40 178.40 0.0M
2021-12-23 174.00 174.00 174.00 174.00 0.0M
2021-12-22 202.20 202.20 183.00 183.00 0.0M
2021-12-21 192.60 192.60 192.60 192.60 0.0M
2021-12-20 183.60 183.60 183.60 183.60 0.0M
2021-12-17 175.00 175.00 175.00 175.00 0.0M
2021-12-16 166.80 166.80 166.80 166.80 0.0M
2021-12-15 159.00 159.00 159.00 159.00 0.0M
2021-12-14 150.00 151.60 150.00 151.60 0.0M
2021-12-13 143.80 144.40 140.00 144.40 0.0M
2021-12-10 134.00 137.60 124.80 137.60 0.0M
2021-12-09 136.00 138.00 129.20 131.20 0.0M
2021-12-08 131.20 138.80 127.00 135.80 0.0M
2021-12-07 135.40 139.40 127.00 132.60 0.0M
2021-12-06 138.40 142.00 129.20 132.80 0.0M
2021-12-03 136.00 136.00 124.00 135.60 0.0M
2021-12-02 135.80 135.80 129.40 130.00 0.0M
2021-12-01 134.00 142.80 129.20 130.80 0.0M
2021-11-30 141.00 141.00 131.20 136.00 0.0M
2021-11-29 140.00 144.00 133.00 138.00 0.0M
2021-11-26 144.00 144.00 132.00 140.00 0.0M
2021-11-25 140.00 140.00 130.00 137.80 0.0M
2021-11-24 134.60 139.80 130.00 136.80 0.0M
2021-11-23 146.00 146.00 134.40 135.60 0.0M
2021-11-22 140.00 143.80 132.40 141.40 0.0M
2021-11-18 150.00 150.00 136.80 139.20 0.0M
2021-11-17 150.40 150.40 138.00 144.00 0.0M
2021-11-16 140.00 146.80 133.80 143.40 0.0M
2021-11-15 145.00 146.00 140.00 140.00 0.0M
2021-11-12 143.00 149.00 138.00 143.60 0.0M
2021-11-11 151.00 151.80 137.40 143.20 0.0M
2021-11-10 145.60 145.60 137.20 144.60 0.0M
2021-11-09 137.00 140.00 128.40 139.00 0.0M
2021-11-08 138.00 139.40 126.40 133.80 0.0M
2021-11-04 132.20 134.00 122.00 132.80 0.0M
2021-11-03 123.00 131.60 123.00 128.40 0.0M
2021-11-02 136.00 136.00 125.40 125.60 0.0M
2021-11-01 132.00 132.00 121.40 131.80 0.0M
2021-10-29 124.00 128.80 120.20 125.80 0.0M
2021-10-28 117.00 128.80 117.00 126.40 0.0M
2021-10-27 131.20 131.20 122.00 123.00 0.0M
2021-10-26 124.20 128.60 124.20 128.40 0.0M
2021-10-25 127.60 128.80 117.20 128.00 0.0M
2021-10-22 116.00 127.40 115.80 122.80 0.0M
2021-10-21 130.40 130.40 121.60 121.80 0.0M
2021-10-20 132.00 132.00 120.00 127.80 0.0M
2021-10-19 139.00 139.00 125.80 126.20 0.0M
2021-10-18 144.00 144.00 130.40 132.40 0.0M
2021-10-14 140.40 146.00 136.00 137.20 0.0M
2021-10-13 141.00 154.00 140.60 142.80 0.0M
2021-10-12 155.60 159.60 147.80 147.80 0.0M
2021-10-11 158.00 158.00 145.00 155.40 0.0M
2021-10-08 154.00 156.00 143.60 151.80 0.0M
2021-10-07 140.60 153.80 140.60 150.80 0.0M
2021-10-06 147.80 147.80 147.80 147.80 0.0M
2021-10-05 166.60 169.00 155.40 155.40 0.0M
2021-10-04 169.80 173.80 157.60 163.40 0.0M
2021-10-01 169.80 169.80 160.00 165.60 0.0M
2021-09-30 158.00 161.80 158.00 161.80 0.0M
2021-09-29 154.20 154.20 154.00 154.20 0.0M
2021-09-28 148.40 148.40 142.20 147.00 0.0M
2021-09-27 140.00 142.00 135.60 141.40 0.0M
2021-09-24 135.40 135.40 131.40 135.40 0.0M
2021-09-23 129.00 129.00 129.00 129.00 0.0M
2021-09-22 117.40 123.20 117.40 123.00 0.0M
2021-09-21 118.00 118.00 110.00 117.40 0.0M
2021-09-20 120.00 120.00 109.40 115.00 0.0M
2021-09-17 112.20 116.40 106.00 115.00 0.0M
2021-09-16 110.00 111.60 101.60 111.00 0.0M
2021-09-15 100.00 107.80 98.40 106.40 0.0M
2021-09-14 102.60 105.00 97.00 103.00 0.0M
2021-09-13 102.00 102.80 99.00 100.20 0.0M
2021-09-09 108.20 112.00 103.00 103.60 0.0M
2021-09-08 111.20 111.20 100.80 108.20 0.0M
2021-09-07 107.40 111.80 106.00 106.00 0.0M
2021-09-06 108.00 113.80 105.00 106.60 0.0M
2021-09-03 113.80 117.60 106.40 108.80 0.0M
2021-09-02 110.00 113.80 106.20 112.00 0.0M
2021-09-01 111.00 111.00 106.80 110.00 0.0M
2021-08-31 119.20 119.20 108.60 112.00 0.0M
2021-08-30 115.00 117.00 106.40 114.20 0.0M
2021-08-27 120.00 120.00 110.20 111.60 0.0M
2021-08-26 115.00 115.40 112.20 115.40 0.0M
2021-08-25 111.00 114.00 105.60 110.00 0.0M
2021-08-24 110.00 111.40 102.00 111.00 0.0M
2021-08-23 108.00 112.00 102.60 106.20 0.0M
2021-08-20 109.00 112.40 102.00 108.00 0.0M
2021-08-18 110.00 116.40 106.00 107.20 0.0M
2021-08-17 117.60 117.60 108.00 111.00 0.0M
2021-08-16 120.60 122.00 112.60 112.60 0.0M
2021-08-13 113.00 124.40 113.00 118.40 0.0M
2021-08-12 115.60 127.60 115.60 118.80 0.0M
2021-08-11 131.00 131.00 119.60 121.60 0.0M
2021-08-10 137.00 137.00 125.80 125.80 0.0M
2021-08-09 130.80 132.40 120.00 132.40 0.0M
2021-08-06 120.00 131.00 118.60 126.20 0.0M
2021-08-05 124.80 136.00 124.80 124.80 0.0M
2021-08-04 143.80 143.80 130.80 131.20 0.0M
2021-08-03 142.60 150.00 137.40 137.60 0.0M
2021-08-02 157.20 157.20 142.60 144.60 0.0M
2021-07-30 150.00 150.20 136.20 150.00 0.0M
2021-07-29 137.00 146.60 133.00 143.20 0.0M
2021-07-28 140.00 147.00 139.80 139.80 0.0M
2021-07-27 147.00 147.00 147.00 147.00 0.0M
2021-07-26 170.60 170.60 154.60 154.60 0.0M
2021-07-23 162.60 162.60 162.60 162.60 0.0M
2021-07-22 155.00 155.00 155.00 155.00 0.0M
2021-07-20 133.80 147.80 133.80 147.80 0.0M
2021-07-19 140.80 140.80 140.80 140.80 0.0M
2021-07-16 148.20 148.20 148.20 148.20 0.0M
2021-07-15 155.80 155.80 155.80 155.80 0.0M
2021-07-14 164.00 164.00 164.00 164.00 0.0M
2021-07-13 172.60 172.60 172.60 172.60 0.0M
2021-07-12 181.60 181.60 181.60 181.60 0.0M
2021-07-09 210.00 211.00 191.00 191.00 0.0M
2021-07-08 201.00 201.00 200.00 201.00 0.0M
2021-07-07 191.60 191.60 191.60 191.60 0.0M
2021-07-06 182.60 182.60 182.60 182.60 0.0M
2021-07-05 174.00 174.00 174.00 174.00 0.0M
2021-07-02 165.80 165.80 165.80 165.80 0.0M
2021-07-01 158.00 158.00 158.00 158.00 0.0M
2021-06-30 150.60 150.60 150.60 150.60 0.0M
2021-06-29 137.00 143.60 137.00 143.60 0.0M
2021-06-28 137.00 137.00 130.60 136.80 0.0M
2021-06-25 130.60 130.60 120.00 130.60 0.0M
2021-06-24 124.40 124.40 124.40 124.40 0.0M
2021-06-23 118.60 118.60 118.60 118.60 0.0M
2021-06-22 113.00 113.00 113.00 113.00 0.0M
2021-06-21 101.00 107.80 101.00 107.80 0.0M
2021-06-18 109.40 109.80 100.00 102.80 0.0M
2021-06-17 103.80 104.60 95.20 104.60 0.0M
2021-06-16 99.60 99.80 98.60 99.80 0.0M
2021-06-15 94.80 95.20 90.00 95.20 0.0M
2021-06-14 94.40 95.00 86.20 90.80 0.0M
2021-06-11 90.00 92.60 84.00 90.60 0.0M
2021-06-10 87.80 88.20 87.80 88.20 0.0M
2021-06-09 84.00 84.00 84.00 84.00 0.0M
2021-06-08 80.00 80.00 79.20 80.00 0.0M
2021-06-07 76.20 76.20 76.20 76.20 0.0M
2021-06-04 72.00 73.60 67.40 72.60 0.0M
2021-06-03 72.00 73.80 70.20 70.20 0.0M
2021-06-02 71.40 74.00 68.20 73.80 0.0M
2021-06-01 67.00 71.40 67.00 71.40 0.0M
2021-05-31 69.20 72.60 68.00 68.00 0.0M
2021-05-28 72.00 75.60 69.20 69.20 0.0M
2021-05-27 69.40 72.80 69.40 72.80 0.0M
2021-05-26 66.20 69.40 63.20 69.40 0.0M
2021-05-25 67.20 70.00 65.20 66.20 0.0M
2021-05-24 74.80 74.80 68.00 68.00 0.0M
2021-05-21 73.00 74.40 71.20 71.40 0.0M
2021-05-20 76.00 78.20 71.00 71.00 0.0M
2021-05-19 72.00 76.60 69.40 74.60 0.0M
2021-05-18 70.00 74.80 70.00 73.00 0.0M
2021-05-17 69.00 71.40 69.00 71.40 0.0M
2021-05-14 66.60 68.00 63.00 68.00 0.0M
2021-05-12 70.00 70.40 64.00 64.80 0.0M
2021-05-11 65.20 71.40 65.20 67.20 0.0M
2021-05-10 65.60 68.20 61.80 68.00 0.0M
2021-05-07 65.60 65.60 60.00 65.00 0.0M
2021-05-06 59.00 62.60 59.00 62.60 0.0M
2021-05-05 58.00 60.80 58.00 60.40 0.0M
2021-05-04 58.00 58.00 56.00 58.00 0.0M
2021-05-03 60.80 60.80 57.80 58.00 0.0M
2021-04-30 64.00 67.20 60.80 60.80 0.0M
2021-04-29 64.00 64.00 64.00 64.00 0.0M
2021-04-28 73.40 73.60 67.00 67.00 0.0M
2021-04-27 67.20 70.40 67.20 70.40 0.0M
2021-04-26 67.00 67.20 66.00 67.20 0.0M
2021-04-23 76.00 76.00 69.00 69.00 0.0M
2021-04-22 68.00 72.60 68.00 72.60 0.0M
2021-04-20 67.00 69.60 67.00 69.20 0.0M
2021-04-19 64.00 69.60 64.00 69.60 0.0M
2021-04-16 64.00 66.40 60.40 66.40 0.0M
2021-04-15 68.00 68.00 63.40 63.40 0.0M
2021-04-13 73.00 73.40 66.60 66.60 0.0M
2021-04-12 69.00 70.00 63.60 70.00 0.0M
2021-04-09 66.80 66.80 63.80 66.80 0.0M
2021-04-08 63.80 63.80 60.00 63.80 0.0M
2021-04-07 58.00 64.00 58.00 60.80 0.0M
2021-04-06 62.00 62.00 60.80 61.00 0.0M
2021-04-05 65.00 65.00 61.00 63.80 0.0M
2021-04-01 57.80 63.80 57.80 63.80 0.0M
2021-03-31 60.80 61.80 60.80 60.80 0.0M
2021-03-30 67.00 68.00 63.80 63.80 0.0M
2021-03-26 69.80 73.20 67.00 67.00 0.0M
2021-03-25 71.00 71.00 69.80 69.80 0.0M
2021-03-24 77.20 81.00 73.40 73.40 0.0M
2021-03-23 80.00 80.00 77.20 77.20 0.0M
2021-03-22 85.40 86.00 81.20 81.20 0.0M
2021-03-19 85.40 85.40 83.00 85.40 0.0M
2021-03-18 92.00 92.40 85.40 85.40 0.0M
2021-03-17 90.20 90.20 89.60 89.80 0.0M
2021-03-16 88.00 88.00 82.20 87.20 0.0M
2021-03-15 85.00 85.80 78.60 85.80 0.0M
2021-03-12 82.00 88.20 80.00 81.80 0.0M
2021-03-10 82.00 84.00 76.00 84.00 0.0M
2021-03-09 84.00 84.00 76.00 80.00 0.0M
2021-03-08 80.00 83.60 76.00 80.00 0.0M
2021-03-05 80.00 84.40 79.00 79.80 0.0M
2021-03-04 83.00 83.00 78.40 80.40 0.0M
2021-03-03 79.20 82.60 79.20 82.40 0.0M
2021-03-02 77.00 78.80 77.00 78.80 0.0M
2021-03-01 71.80 75.20 69.00 75.20 0.0M
2021-02-26 75.80 75.80 71.20 71.80 0.0M
2021-02-25 73.00 73.40 72.20 72.20 0.0M
2021-02-24 76.00 76.00 73.00 76.00 0.0M
2021-02-23 82.00 82.00 76.00 76.00 0.0M
2021-02-22 83.40 84.00 76.00 80.00 0.0M
2021-02-19 81.60 82.80 80.00 80.00 0.0M
2021-02-18 76.40 80.00 72.60 79.00 0.0M
2021-02-17 76.20 81.80 75.00 76.40 0.0M
2021-02-16 79.20 79.20 78.00 78.00 0.0M
2021-02-15 87.80 87.80 81.80 81.80 0.0M
2021-02-12 88.00 88.00 86.00 86.00 0.0M
2021-02-11 85.20 88.00 81.00 88.00 0.0M
2021-02-10 80.00 87.00 79.00 85.20 0.0M
2021-02-09 88.00 88.00 83.00 83.00 0.0M
2021-02-08 83.80 87.20 79.60 87.20 0.0M
2021-02-05 92.00 92.00 83.60 83.60 0.0M
2021-02-04 85.00 90.00 85.00 87.80 0.0M
2021-02-03 94.00 94.00 87.20 87.20 0.0M
2021-02-02 91.60 91.60 91.60 91.60 0.0M
2021-02-01 103.40 103.40 96.40 96.40 0.0M
2021-01-29 100.00 101.40 100.00 101.40 0.0M
2021-01-28 93.00 96.60 93.00 96.60 0.0M
2021-01-27 89.20 92.00 89.20 92.00 0.0M
2021-01-25 86.00 89.20 82.00 89.20 0.0M
2021-01-22 91.60 91.60 83.20 85.00 0.0M
2021-01-21 82.00 88.20 79.80 87.40 0.0M
2021-01-20 83.00 91.20 83.00 84.00 0.0M
2021-01-19 90.00 95.80 87.00 87.00 0.0M
2021-01-18 94.00 94.00 91.40 91.40 0.0M
2021-01-15 101.40 101.40 96.20 96.20 0.0M
2021-01-14 108.00 110.00 101.20 101.20 0.0M
2021-01-13 117.20 117.20 106.40 106.40 0.0M
2021-01-12 122.40 123.40 111.80 111.80 0.0M
2021-01-11 118.00 118.20 107.00 117.60 0.0M
2021-01-08 112.60 112.60 112.60 112.60 0.0M
2021-01-07 107.20 107.40 105.40 107.40 0.0M
2021-01-06 102.00 102.40 102.00 102.40 0.0M
2021-01-05 94.60 97.60 88.40 97.60 0.0M
2021-01-04 93.00 93.00 93.00 93.00 0.0M
2021-01-01 82.40 88.60 82.00 88.60 0.0M