Sasken Technologies Ltd (SKCT)

SKCT
🏛️ インド →
1,385.90
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
2022-12-30 895.20 914.35 895.20 907.00 0.0M
2022-12-29 899.00 899.35 884.05 890.70 0.0M
2022-12-28 901.60 909.50 893.05 896.05 0.0M
2022-12-27 903.05 914.20 896.10 901.60 0.0M
2022-12-26 870.00 904.95 870.00 898.55 0.0M
2022-12-23 908.20 912.25 874.50 879.85 0.0M
2022-12-22 942.30 942.30 907.00 921.55 0.0M
2022-12-21 980.80 984.75 930.00 937.60 0.0M
2022-12-20 990.00 992.25 966.55 975.90 0.0M
2022-12-19 954.55 997.95 954.55 993.30 0.0M
2022-12-16 963.05 977.40 960.00 964.20 0.0M
2022-12-15 1,001.70 1,001.70 976.20 980.70 0.0M
2022-12-14 996.00 1,008.00 989.80 996.70 0.0M
2022-12-13 974.00 999.00 974.00 987.90 0.0M
2022-12-12 969.00 979.00 954.00 974.80 0.0M
2022-12-09 1,010.00 1,025.00 965.00 975.40 0.0M
2022-12-08 986.95 1,010.80 980.05 1,002.45 0.0M
2022-12-07 1,011.00 1,011.00 976.25 985.15 0.0M
2022-12-06 1,004.00 1,021.00 993.50 1,007.85 0.0M
2022-12-05 1,020.30 1,027.00 995.00 1,001.40 0.0M
2022-12-02 1,031.60 1,038.25 1,010.00 1,014.80 0.0M
2022-12-01 998.00 1,040.00 982.25 1,031.60 0.1M
2022-11-30 962.00 999.00 962.00 982.90 0.1M
2022-11-29 919.90 987.90 914.95 963.85 0.2M
2022-11-28 905.00 925.00 901.95 917.10 0.0M
2022-11-25 923.90 927.60 900.90 904.45 0.0M
2022-11-24 909.75 924.75 893.85 919.30 0.0M
2022-11-23 900.00 909.00 898.00 905.20 0.0M
2022-11-22 898.00 904.90 889.35 894.50 0.0M
2022-11-21 908.50 910.30 896.00 899.25 0.0M
2022-11-18 913.00 913.00 902.05 906.10 0.0M
2022-11-17 917.05 926.00 902.00 909.20 0.0M
2022-11-16 934.00 946.00 910.00 912.45 0.0M
2022-11-15 918.95 941.25 916.00 936.85 0.0M
2022-11-14 922.00 925.05 909.00 916.05 0.0M
2022-11-11 882.00 925.00 882.00 909.30 0.0M
2022-11-10 875.05 890.95 871.05 873.15 0.0M
2022-11-09 898.75 898.75 870.05 874.60 0.0M
2022-11-07 906.05 915.05 890.00 894.25 0.0M
2022-11-04 902.50 910.90 900.00 901.50 0.0M
2022-11-03 910.05 916.95 895.00 902.25 0.0M
2022-11-02 907.35 923.95 899.50 905.50 0.0M
2022-11-01 909.95 909.95 900.00 902.80 0.0M
2022-10-31 927.00 928.90 891.10 900.95 0.0M
2022-10-28 938.60 951.00 926.10 930.85 0.0M
2022-10-27 949.00 950.00 921.10 935.35 0.0M
2022-10-25 917.00 970.00 915.00 946.20 0.2M
2022-10-24 871.00 940.00 857.10 914.55 0.2M
2022-10-21 771.55 796.20 771.55 788.50 0.0M
2022-10-20 813.50 826.55 775.05 781.70 0.0M
2022-10-19 820.10 822.45 812.20 813.45 0.0M
2022-10-18 819.50 827.60 812.60 819.00 0.0M
2022-10-17 831.40 831.40 812.85 823.45 0.0M
2022-10-14 825.80 836.00 815.05 827.25 0.0M
2022-10-13 821.45 835.00 800.20 821.65 0.0M
2022-10-12 834.60 834.60 815.00 817.35 0.0M
2022-10-11 826.70 844.95 821.65 830.40 0.0M
2022-10-10 835.30 836.30 820.00 822.55 0.0M
2022-10-07 827.45 855.40 827.45 842.15 0.0M
2022-10-06 815.90 835.00 815.55 827.45 0.0M
2022-10-04 814.00 825.00 802.00 818.55 0.0M
2022-10-03 813.35 813.35 802.00 807.85 0.0M
2022-09-30 820.00 820.00 802.00 809.30 0.0M
2022-09-29 812.20 823.85 802.00 807.60 0.0M
2022-09-28 800.00 830.05 794.80 808.15 0.0M
2022-09-27 808.00 824.50 781.35 811.40 0.0M
2022-09-26 835.00 835.00 795.05 805.05 0.0M
2022-09-23 849.20 857.10 825.55 830.80 0.0M
2022-09-22 848.85 856.30 842.15 849.20 0.0M
2022-09-21 878.70 889.95 840.05 845.20 0.0M
2022-09-20 876.10 883.45 871.00 878.70 0.0M
2022-09-19 891.10 894.95 867.00 870.05 0.0M
2022-09-16 937.00 950.00 881.00 891.10 0.0M
2022-09-15 881.60 940.00 881.10 928.15 0.1M
2022-09-14 866.60 881.85 858.80 877.20 0.0M
2022-09-13 880.05 899.00 871.00 879.80 0.0M
2022-09-12 865.00 887.95 865.00 877.25 0.0M
2022-09-09 855.05 868.00 845.95 862.30 0.0M
2022-09-08 856.00 870.00 848.00 851.10 0.0M
2022-09-07 850.00 869.90 841.55 855.65 0.0M
2022-09-06 827.85 879.80 820.25 856.60 0.0M
2022-09-05 845.00 845.00 820.05 823.70 0.0M
2022-09-02 830.85 830.85 816.10 819.50 0.0M
2022-09-01 826.00 830.95 817.55 826.70 0.0M
2022-08-30 833.20 845.50 825.30 828.65 0.0M
2022-08-29 811.95 850.00 802.45 829.05 0.0M
2022-08-26 836.15 854.00 825.20 834.65 0.0M
2022-08-25 835.45 842.00 831.25 836.15 0.0M
2022-08-24 839.90 843.00 828.05 831.25 0.0M
2022-08-23 797.10 844.95 797.10 835.70 0.0M
2022-08-22 830.50 830.50 806.00 814.40 0.0M
2022-08-19 833.00 845.00 832.20 836.65 0.0M
2022-08-18 840.15 848.70 825.20 830.90 0.0M
2022-08-17 850.45 850.45 836.15 844.50 0.0M
2022-08-16 853.80 855.00 833.75 847.15 0.0M
2022-08-12 796.00 849.00 796.00 844.40 0.0M
2022-08-11 777.00 819.00 777.00 804.00 0.0M
2022-08-10 775.65 790.00 771.30 777.95 0.0M
2022-08-08 774.05 785.05 769.80 771.75 0.0M
2022-08-05 792.50 794.45 776.55 787.85 0.0M
2022-08-04 781.50 797.80 781.50 792.55 0.0M
2022-08-03 794.45 799.85 772.40 789.25 0.0M
2022-08-02 794.00 825.00 781.50 790.45 0.0M
2022-08-01 797.00 805.00 788.45 794.10 0.0M
2022-07-29 792.95 798.70 778.05 785.35 0.0M
2022-07-28 789.50 806.50 776.20 789.00 0.0M
2022-07-27 778.35 790.30 778.35 785.55 0.0M
2022-07-26 791.00 794.15 780.00 786.20 0.0M
2022-07-25 787.05 808.20 776.85 790.15 0.0M
2022-07-22 792.70 799.95 777.95 783.10 0.0M
2022-07-21 805.00 807.40 767.70 788.75 0.1M
2022-07-20 819.45 870.00 812.20 842.95 0.0M
2022-07-19 792.90 820.00 792.80 813.30 0.0M
2022-07-18 779.70 794.55 779.70 790.35 0.0M
2022-07-15 788.05 788.75 768.65 776.85 0.0M
2022-07-14 800.00 800.80 785.15 786.85 0.0M
2022-07-13 818.15 821.45 800.55 805.45 0.0M
2022-07-12 812.00 825.00 806.70 814.05 0.0M
2022-07-11 802.00 825.00 792.95 824.25 0.0M
2022-07-08 790.15 825.00 788.85 810.50 0.0M
2022-07-07 776.30 795.00 773.60 786.20 0.0M
2022-07-06 780.75 791.65 766.00 772.40 0.0M
2022-07-05 769.15 789.95 758.00 776.85 0.0M
2022-07-04 765.15 774.00 759.60 765.30 0.0M
2022-07-01 769.15 771.60 744.05 761.30 0.0M
2022-06-30 770.00 779.25 765.10 769.45 0.0M
2022-06-29 787.10 789.05 770.80 773.40 0.0M
2022-06-28 800.00 800.00 785.05 787.90 0.0M
2022-06-27 800.00 809.65 783.15 797.15 0.0M
2022-06-24 757.00 789.95 757.00 783.40 0.0M
2022-06-23 742.60 774.00 737.05 764.55 0.0M
2022-06-22 770.50 771.15 735.00 738.90 0.0M
2022-06-21 731.00 774.95 730.65 766.65 0.0M
2022-06-20 748.80 755.00 725.05 730.20 0.0M
2022-06-17 765.05 771.65 736.00 745.05 0.0M
2022-06-16 775.00 793.95 765.00 767.95 0.0M
2022-06-15 788.00 797.90 775.00 776.90 0.0M
2022-06-14 772.55 803.70 771.15 790.55 0.0M
2022-06-13 781.05 781.05 760.05 769.50 0.0M
2022-06-10 790.00 790.00 777.10 781.05 0.0M
2022-06-09 784.00 795.55 781.70 791.00 0.0M
2022-06-08 788.75 796.00 781.00 784.90 0.0M
2022-06-07 780.00 795.85 780.00 784.80 0.0M
2022-06-06 832.20 832.20 789.35 792.55 0.0M
2022-06-03 815.90 834.00 801.30 804.70 0.0M
2022-06-02 795.15 819.55 781.55 811.80 0.0M
2022-06-01 799.95 807.00 785.50 798.75 0.0M
2022-05-31 797.00 798.80 782.65 793.00 0.0M
2022-05-30 771.45 807.25 761.25 800.85 0.0M
2022-05-27 750.10 777.85 748.05 756.35 0.0M
2022-05-26 735.90 751.35 728.15 746.35 0.0M
2022-05-25 758.00 758.00 730.00 733.55 0.0M
2022-05-24 790.00 794.95 743.90 754.20 0.0M
2022-05-23 798.50 810.05 772.20 787.85 0.0M
2022-05-20 805.00 815.45 789.95 793.80 0.0M
2022-05-19 813.45 815.00 790.00 794.30 0.0M
2022-05-18 785.55 868.00 775.30 827.90 0.1M
2022-05-17 760.00 785.00 741.55 770.20 0.0M
2022-05-16 740.00 763.00 740.00 761.50 0.0M
2022-05-13 749.60 785.90 739.55 747.60 0.0M
2022-05-12 756.95 759.75 718.00 745.85 0.0M
2022-05-11 754.25 764.35 725.00 753.15 0.0M
2022-05-10 766.10 772.75 745.00 750.45 0.0M
2022-05-09 785.00 785.00 751.55 762.25 0.0M
2022-05-06 760.00 791.45 760.00 784.60 0.0M
2022-05-05 801.05 815.25 785.00 788.10 0.0M
2022-05-04 810.70 816.15 794.50 796.70 0.0M
2022-05-02 825.00 825.00 802.55 806.65 0.0M
2022-04-29 835.20 844.35 823.00 826.80 0.0M
2022-04-28 845.00 845.00 824.80 831.00 0.0M
2022-04-27 830.00 859.00 812.00 833.85 0.0M
2022-04-26 859.00 870.00 801.95 817.90 0.1M
2022-04-25 895.60 899.90 843.95 852.35 0.0M
2022-04-22 896.00 898.85 872.55 891.10 0.1M
2022-04-21 922.20 936.10 920.15 932.25 0.0M
2022-04-20 910.00 929.00 910.00 917.60 0.0M
2022-04-19 918.25 927.45 910.00 912.60 0.0M
2022-04-18 930.00 933.75 903.00 913.65 0.0M
2022-04-13 957.05 964.85 930.05 934.60 0.0M
2022-04-12 968.00 973.25 946.50 952.25 0.0M
2022-04-11 961.40 975.00 961.00 968.55 0.0M
2022-04-08 957.25 967.80 950.00 956.60 0.0M
2022-04-07 957.95 975.00 946.85 957.25 0.0M
2022-04-06 969.00 988.00 946.10 958.95 0.0M
2022-04-05 960.60 986.50 949.10 972.75 0.0M
2022-04-04 950.00 964.95 949.35 957.45 0.0M
2022-04-01 921.90 957.80 914.55 946.45 0.0M
2022-03-31 928.15 932.50 916.05 917.30 0.0M
2022-03-30 925.55 939.65 913.80 923.50 0.0M
2022-03-29 919.00 933.00 909.20 922.55 0.0M
2022-03-28 936.00 938.85 908.60 910.90 0.0M
2022-03-25 942.85 950.20 934.00 936.45 0.0M
2022-03-24 942.50 953.15 940.00 942.85 0.0M
2022-03-23 960.00 992.00 941.50 943.90 0.0M
2022-03-22 955.00 959.00 939.20 957.15 0.0M
2022-03-21 947.55 965.00 940.85 951.50 0.0M
2022-03-17 940.00 955.30 930.80 945.55 0.0M
2022-03-16 916.35 930.85 916.35 926.70 0.0M
2022-03-15 930.00 937.00 907.10 911.75 0.0M
2022-03-14 921.40 935.00 913.85 927.30 0.0M
2022-03-11 952.00 958.55 913.30 921.40 0.0M
2022-03-10 965.00 965.00 946.50 953.45 0.0M
2022-03-09 936.00 958.00 933.00 941.50 0.0M
2022-03-08 911.00 936.00 910.35 930.95 0.0M
2022-03-07 892.00 967.65 885.95 913.20 0.1M
2022-03-04 899.90 905.20 885.05 899.05 0.0M
2022-03-03 902.85 916.00 902.80 906.80 0.0M
2022-03-02 898.65 917.65 888.60 898.35 0.0M
2022-02-28 883.95 900.00 864.05 894.15 0.0M
2022-02-25 855.00 888.05 855.00 880.15 0.0M
2022-02-24 870.00 880.55 843.00 847.35 0.0M
2022-02-23 902.25 921.00 892.00 894.40 0.1M
2022-02-22 884.00 897.70 873.75 891.40 0.0M
2022-02-21 906.25 909.95 882.00 893.00 0.0M
2022-02-18 930.55 937.10 901.05 908.80 0.0M
2022-02-17 939.00 945.00 930.00 935.30 0.0M
2022-02-16 929.25 945.00 929.25 935.70 0.0M
2022-02-15 918.00 942.00 902.00 923.10 0.1M
2022-02-14 936.05 963.70 902.00 913.35 0.0M
2022-02-11 952.00 980.90 946.00 972.25 0.0M
2022-02-10 992.40 993.50 950.40 959.30 0.1M
2022-02-09 992.45 1,006.70 985.10 988.55 0.0M
2022-02-08 1,009.25 1,009.25 977.15 987.50 0.0M
2022-02-07 1,004.80 1,016.95 996.00 1,001.85 0.0M
2022-02-04 1,014.15 1,022.35 990.95 999.80 0.0M
2022-02-03 1,043.40 1,046.00 1,009.00 1,014.15 0.1M
2022-02-02 1,028.45 1,060.00 1,024.70 1,043.30 0.0M
2022-02-01 1,026.10 1,048.00 992.95 1,023.30 0.1M
2022-01-31 1,029.50 1,054.55 1,016.25 1,020.95 0.0M
2022-01-28 1,035.95 1,078.55 1,017.50 1,024.35 0.0M
2022-01-27 1,083.15 1,091.95 1,024.20 1,030.75 0.0M
2022-01-25 1,067.00 1,134.00 1,060.05 1,077.75 0.0M
2022-01-24 1,124.00 1,134.55 1,071.25 1,093.85 0.0M
2022-01-21 1,172.00 1,180.05 1,095.25 1,119.10 0.2M
2022-01-20 1,299.00 1,305.00 1,231.05 1,249.45 0.0M
2022-01-19 1,295.00 1,308.10 1,261.40 1,277.15 0.0M
2022-01-18 1,322.00 1,339.75 1,285.00 1,291.15 0.0M
2022-01-17 1,341.85 1,341.85 1,316.00 1,320.10 0.0M
2022-01-14 1,328.95 1,340.00 1,300.00 1,313.95 0.0M
2022-01-13 1,342.00 1,364.00 1,315.00 1,324.35 0.0M
2022-01-12 1,375.50 1,375.50 1,320.85 1,327.90 0.0M
2022-01-11 1,281.80 1,369.00 1,281.80 1,356.05 0.0M
2022-01-10 1,290.00 1,315.15 1,278.10 1,283.90 0.0M
2022-01-07 1,278.65 1,320.75 1,276.65 1,292.75 0.0M
2022-01-06 1,310.00 1,318.45 1,268.95 1,286.10 0.0M
2022-01-05 1,332.00 1,356.25 1,316.10 1,322.00 0.0M
2022-01-04 1,340.00 1,365.10 1,326.30 1,349.55 0.0M
2022-01-03 1,306.00 1,360.00 1,306.00 1,344.35 0.0M