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
2023-12-29 1,388.25 1,475.00 1,378.00 1,401.35 0.2M
2023-12-28 1,354.90 1,400.95 1,346.75 1,383.75 0.1M
2023-12-27 1,380.00 1,434.00 1,338.00 1,349.70 0.1M
2023-12-26 1,375.00 1,390.00 1,316.90 1,373.15 0.1M
2023-12-22 1,267.55 1,278.20 1,245.00 1,270.75 0.0M
2023-12-21 1,230.00 1,273.00 1,202.00 1,250.20 0.0M
2023-12-20 1,288.70 1,325.00 1,206.00 1,213.95 0.0M
2023-12-19 1,332.70 1,334.90 1,285.00 1,288.60 0.0M
2023-12-18 1,333.90 1,345.00 1,295.00 1,319.50 0.0M
2023-12-15 1,335.95 1,358.90 1,320.20 1,333.90 0.0M
2023-12-14 1,300.00 1,400.40 1,284.95 1,330.70 0.1M
2023-12-13 1,316.00 1,324.90 1,281.00 1,296.75 0.0M
2023-12-12 1,225.00 1,324.95 1,215.00 1,293.95 0.3M
2023-12-11 1,152.00 1,224.50 1,152.00 1,202.05 0.0M
2023-12-08 1,179.90 1,179.90 1,145.00 1,152.70 0.0M
2023-12-07 1,169.00 1,179.95 1,158.05 1,168.00 0.0M
2023-12-06 1,157.00 1,167.60 1,140.95 1,159.75 0.0M
2023-12-05 1,150.00 1,161.65 1,141.25 1,149.50 0.0M
2023-12-04 1,154.00 1,186.95 1,133.00 1,149.00 0.0M
2023-12-01 1,146.05 1,161.80 1,141.00 1,143.05 0.0M
2023-11-30 1,171.70 1,171.70 1,147.00 1,151.70 0.0M
2023-11-29 1,170.50 1,191.65 1,155.05 1,161.35 0.0M
2023-11-28 1,190.00 1,196.45 1,165.40 1,176.50 0.0M
2023-11-24 1,204.20 1,225.25 1,181.20 1,194.70 0.0M
2023-11-23 1,190.05 1,206.05 1,185.00 1,192.40 0.0M
2023-11-22 1,213.00 1,213.00 1,183.00 1,189.55 0.0M
2023-11-21 1,219.90 1,239.30 1,202.80 1,208.00 0.0M
2023-11-20 1,247.00 1,248.30 1,207.00 1,211.90 0.0M
2023-11-17 1,259.90 1,263.40 1,232.25 1,244.60 0.0M
2023-11-16 1,239.00 1,265.90 1,221.05 1,249.55 0.0M
2023-11-15 1,239.85 1,250.00 1,228.60 1,238.35 0.0M
2023-11-13 1,216.00 1,240.10 1,201.00 1,222.95 0.0M
2023-11-12 1,200.00 1,218.15 1,193.40 1,215.00 0.0M
2023-11-10 1,181.95 1,181.95 1,162.05 1,171.20 0.0M
2023-11-09 1,162.05 1,197.75 1,161.00 1,180.30 0.0M
2023-11-08 1,182.40 1,182.40 1,151.10 1,170.45 0.0M
2023-11-07 1,185.00 1,185.00 1,161.35 1,167.25 0.0M
2023-11-06 1,206.00 1,206.00 1,167.35 1,173.30 0.0M
2023-11-03 1,162.55 1,184.95 1,156.10 1,170.15 0.0M
2023-11-02 1,145.00 1,162.20 1,142.05 1,151.20 0.0M
2023-11-01 1,163.40 1,166.00 1,136.00 1,141.20 0.0M
2023-10-31 1,151.70 1,180.00 1,131.90 1,151.90 0.0M
2023-10-30 1,165.00 1,169.35 1,138.55 1,153.15 0.0M
2023-10-27 1,180.00 1,194.90 1,149.45 1,153.35 0.0M
2023-10-26 1,115.95 1,202.00 1,085.20 1,177.20 0.0M
2023-10-25 1,135.00 1,173.00 1,111.60 1,132.95 0.0M
2023-10-23 1,243.95 1,243.95 1,128.00 1,140.20 0.1M
2023-10-20 1,320.00 1,345.60 1,256.70 1,265.55 0.0M
2023-10-19 1,270.00 1,334.95 1,265.00 1,326.55 0.0M
2023-10-18 1,330.00 1,330.00 1,265.50 1,279.90 0.0M
2023-10-17 1,320.10 1,339.70 1,305.00 1,314.80 0.0M
2023-10-16 1,338.00 1,350.95 1,293.50 1,313.10 0.0M
2023-10-13 1,338.00 1,397.95 1,332.00 1,338.80 0.0M
2023-10-12 1,407.00 1,420.95 1,330.35 1,345.00 0.1M
2023-10-11 1,427.00 1,431.00 1,375.55 1,399.65 0.1M
2023-10-10 1,312.00 1,448.00 1,312.00 1,433.65 0.3M
2023-10-09 1,320.00 1,370.00 1,255.15 1,311.70 0.2M
2023-10-06 1,200.00 1,396.00 1,193.95 1,351.25 0.7M
2023-10-05 1,164.80 1,218.75 1,148.90 1,209.35 0.4M
2023-10-04 1,100.00 1,213.00 1,091.55 1,152.95 1.0M
2023-10-03 1,098.00 1,108.00 1,067.05 1,070.20 0.0M
2023-09-29 1,100.05 1,137.20 1,085.50 1,094.40 0.0M
2023-09-28 1,115.45 1,122.95 1,090.05 1,098.40 0.0M
2023-09-27 1,067.05 1,117.90 1,052.55 1,106.45 0.1M
2023-09-26 1,051.25 1,088.55 1,046.00 1,061.70 0.0M
2023-09-25 1,046.00 1,099.95 1,042.25 1,052.15 0.0M
2023-09-22 1,059.80 1,064.80 1,042.75 1,057.65 0.0M
2023-09-21 1,045.00 1,060.00 1,040.30 1,054.50 0.0M
2023-09-20 1,046.00 1,061.95 1,035.05 1,049.60 0.0M
2023-09-18 1,061.20 1,070.00 1,045.00 1,046.90 0.0M
2023-09-15 1,074.70 1,080.00 1,048.00 1,055.90 0.0M
2023-09-14 1,045.10 1,078.50 1,044.85 1,064.70 0.0M
2023-09-13 1,026.85 1,052.00 1,024.00 1,045.45 0.0M
2023-09-12 1,084.25 1,110.00 1,012.65 1,021.70 0.1M
2023-09-11 1,107.65 1,134.70 1,063.05 1,068.20 0.0M
2023-09-08 1,115.00 1,128.00 1,095.00 1,102.10 0.0M
2023-09-07 1,100.00 1,141.50 1,086.55 1,119.00 0.1M
2023-09-06 1,000.35 1,169.80 999.05 1,102.00 0.6M
2023-09-05 999.90 1,006.10 985.00 995.35 0.0M
2023-09-04 995.00 1,019.00 982.05 990.00 0.1M
2023-09-01 943.90 994.70 943.90 985.00 0.1M
2023-08-31 940.00 947.00 930.10 939.20 0.0M
2023-08-30 943.40 950.90 929.40 930.80 0.0M
2023-08-29 962.00 965.00 934.25 938.70 0.0M
2023-08-28 956.10 965.00 941.10 951.20 0.0M
2023-08-25 956.35 960.00 941.05 951.30 0.0M
2023-08-24 943.05 964.80 938.85 956.35 0.0M
2023-08-23 941.45 950.00 934.00 938.35 0.0M
2023-08-22 942.90 946.40 935.00 936.75 0.0M
2023-08-21 945.70 946.30 932.00 938.20 0.0M
2023-08-18 947.60 952.05 933.45 935.25 0.0M
2023-08-17 957.60 963.85 935.00 947.60 0.0M
2023-08-16 930.90 978.95 928.15 957.60 0.0M
2023-08-14 955.25 958.20 918.05 928.50 0.0M
2023-08-11 958.00 972.95 948.05 950.45 0.0M
2023-08-10 944.40 975.00 944.40 961.05 0.0M
2023-08-09 958.85 963.65 933.10 944.40 0.0M
2023-08-08 957.90 962.55 947.20 958.85 0.0M
2023-08-07 959.95 964.95 948.05 953.25 0.0M
2023-08-04 940.70 959.00 940.00 945.65 0.0M
2023-08-03 920.30 945.00 919.25 936.00 0.0M
2023-08-02 949.00 949.00 905.35 915.70 0.0M
2023-08-01 929.95 948.20 925.60 945.45 0.0M
2023-07-31 934.90 942.50 915.10 923.10 0.0M
2023-07-28 951.40 956.40 926.00 932.05 0.0M
2023-07-27 990.00 990.00 944.00 946.65 0.1M
2023-07-26 974.15 1,015.00 974.15 997.20 0.1M
2023-07-25 983.15 988.10 963.90 969.60 0.0M
2023-07-24 973.95 994.90 969.10 983.15 0.0M
2023-07-21 979.90 993.45 962.00 969.10 0.0M
2023-07-20 1,007.80 1,025.00 995.00 1,004.50 0.0M
2023-07-19 993.40 1,006.20 985.05 1,002.75 0.0M
2023-07-18 1,010.15 1,016.15 978.05 993.40 0.0M
2023-07-17 1,019.15 1,050.70 985.05 1,005.10 0.1M
2023-07-14 953.55 1,021.55 953.55 1,009.10 0.1M
2023-07-13 952.30 976.95 945.15 948.80 0.0M
2023-07-12 966.65 968.10 941.10 947.55 0.0M
2023-07-11 942.50 966.90 940.10 961.80 0.0M
2023-07-10 960.25 966.05 935.00 937.80 0.0M
2023-07-07 965.00 971.50 945.55 955.00 0.0M
2023-07-06 975.35 985.75 949.45 964.70 0.0M
2023-07-05 965.25 989.00 965.25 975.40 0.0M
2023-07-04 981.40 1,000.00 967.05 973.90 0.0M
2023-07-03 979.70 989.90 956.60 976.75 0.0M
2023-06-30 901.40 987.45 900.00 971.25 0.1M
2023-06-28 903.45 918.90 900.50 903.35 0.0M
2023-06-27 878.45 923.45 878.45 900.00 0.1M
2023-06-26 865.55 914.95 861.90 878.45 0.0M
2023-06-23 870.50 892.85 860.05 869.60 0.0M
2023-06-22 893.10 897.00 880.15 883.20 0.0M
2023-06-21 889.85 899.55 887.00 888.65 0.0M
2023-06-20 849.25 904.50 849.25 882.00 0.0M
2023-06-19 859.95 863.80 845.00 849.25 0.0M
2023-06-16 859.00 869.90 853.10 856.90 0.0M
2023-06-15 869.00 880.00 855.10 857.85 0.0M
2023-06-14 859.95 873.30 855.40 867.00 0.0M
2023-06-13 870.00 870.00 853.00 856.30 0.0M
2023-06-12 853.85 864.50 852.00 856.35 0.0M
2023-06-09 852.05 873.55 847.75 853.85 0.0M
2023-06-08 875.20 875.20 854.05 869.20 0.0M
2023-06-07 872.50 881.20 869.00 870.80 0.0M
2023-06-06 876.00 892.05 865.10 868.15 0.0M
2023-06-05 885.05 906.25 872.35 883.25 0.0M
2023-06-02 855.45 888.55 855.45 878.85 0.0M
2023-06-01 860.00 867.95 851.60 855.45 0.0M
2023-05-31 848.80 870.90 840.00 856.05 0.0M
2023-05-30 848.00 852.00 845.00 848.80 0.0M
2023-05-29 844.00 852.00 841.05 846.05 0.0M
2023-05-26 849.45 849.45 836.50 840.40 0.0M
2023-05-25 852.30 852.30 835.05 841.20 0.0M
2023-05-24 839.00 861.95 832.80 848.05 0.0M
2023-05-23 859.20 861.10 838.00 844.35 0.0M
2023-05-22 845.20 879.00 842.45 859.20 0.0M
2023-05-19 841.55 853.00 830.15 840.95 0.0M
2023-05-18 841.00 863.45 835.10 841.55 0.0M
2023-05-17 825.00 862.20 819.00 853.80 0.0M
2023-05-16 824.90 824.90 817.95 820.95 0.0M
2023-05-15 832.95 832.95 809.65 820.75 0.0M
2023-05-12 828.30 835.00 821.00 828.80 0.0M
2023-05-11 832.65 839.95 822.55 825.90 0.0M
2023-05-10 825.30 832.20 815.00 828.50 0.0M
2023-05-09 815.10 826.95 815.10 821.85 0.0M
2023-05-08 825.15 830.95 818.00 819.00 0.0M
2023-05-05 825.30 833.30 823.45 825.15 0.0M
2023-05-04 834.00 841.95 823.30 825.30 0.0M
2023-05-03 825.00 836.95 803.85 828.00 0.1M
2023-05-02 896.85 920.00 855.00 877.95 0.0M
2023-04-28 875.00 930.00 875.00 896.85 0.0M
2023-04-27 842.35 872.00 834.10 868.15 0.0M
2023-04-26 833.05 842.00 830.10 838.15 0.0M
2023-04-25 833.40 835.40 819.95 833.05 0.0M
2023-04-24 809.85 835.00 799.95 826.75 0.0M
2023-04-21 796.05 807.25 796.05 803.40 0.0M
2023-04-20 800.10 808.00 791.00 803.00 0.0M
2023-04-19 795.50 801.15 790.25 797.45 0.0M
2023-04-18 800.25 800.25 791.65 795.70 0.0M
2023-04-17 801.65 809.90 790.00 793.90 0.0M
2023-04-13 826.85 828.95 801.00 805.60 0.0M
2023-04-12 822.25 851.65 822.00 823.50 0.0M
2023-04-11 819.80 833.90 819.80 822.25 0.0M
2023-04-10 824.45 833.35 816.00 821.30 0.0M
2023-04-06 820.05 828.20 816.05 820.30 0.0M
2023-04-05 800.10 847.95 800.10 830.80 0.0M
2023-04-03 790.55 806.35 788.00 799.70 0.0M
2023-03-31 797.90 797.90 784.75 786.60 0.0M
2023-03-29 783.30 791.00 773.65 782.40 0.0M
2023-03-28 790.30 790.30 774.50 779.40 0.0M
2023-03-27 800.75 804.80 782.00 786.35 0.0M
2023-03-24 807.00 810.35 799.25 800.75 0.0M
2023-03-23 808.45 815.55 798.45 804.65 0.0M
2023-03-22 795.95 809.85 791.00 804.40 0.0M
2023-03-21 791.80 798.95 789.65 791.95 0.0M
2023-03-20 770.00 803.90 770.00 787.85 0.0M
2023-03-17 816.00 817.00 796.10 811.55 0.0M
2023-03-16 792.05 810.35 788.25 804.15 0.0M
2023-03-15 788.25 811.95 782.40 794.10 0.0M
2023-03-14 795.65 799.60 775.00 784.30 0.0M
2023-03-13 823.00 841.55 788.00 795.65 0.0M
2023-03-10 857.90 857.90 834.75 838.50 0.0M
2023-03-09 864.55 864.55 854.00 855.85 0.0M
2023-03-08 856.50 864.75 851.00 860.20 0.0M
2023-03-06 865.20 870.35 852.80 856.50 0.0M
2023-03-03 870.00 875.95 860.20 861.85 0.0M
2023-03-02 864.45 874.00 862.05 867.80 0.0M
2023-03-01 869.45 871.90 854.05 864.45 0.0M
2023-02-28 874.00 874.05 848.00 865.10 0.0M
2023-02-27 899.35 899.35 870.00 872.25 0.0M
2023-02-24 904.25 912.15 891.00 894.85 0.0M
2023-02-23 910.00 917.50 899.25 901.50 0.0M
2023-02-22 928.70 928.70 903.00 909.00 0.0M
2023-02-21 922.00 943.80 918.00 924.05 0.0M
2023-02-20 917.90 944.45 909.50 919.35 0.0M
2023-02-17 927.00 927.00 911.00 913.30 0.0M
2023-02-16 921.75 930.20 918.00 922.55 0.0M
2023-02-15 913.00 931.15 909.10 919.75 0.0M
2023-02-14 911.00 940.65 901.20 916.65 0.0M
2023-02-13 896.00 909.00 895.10 904.85 0.0M
2023-02-10 918.95 918.95 905.00 907.05 0.0M
2023-02-09 894.00 919.00 894.00 915.60 0.0M
2023-02-08 894.35 909.85 890.10 899.70 0.0M
2023-02-07 901.20 903.30 888.00 889.90 0.0M
2023-02-06 902.10 907.60 893.70 896.70 0.0M
2023-02-03 907.70 914.45 895.00 905.20 0.0M
2023-02-02 895.40 919.90 895.40 903.15 0.0M
2023-02-01 916.05 925.00 885.00 895.40 0.0M
2023-01-31 924.70 924.70 905.80 910.00 0.0M
2023-01-30 880.05 926.90 880.05 920.05 0.0M
2023-01-27 910.10 935.10 884.90 897.00 0.0M
2023-01-25 915.00 937.00 899.30 919.85 0.0M
2023-01-24 941.00 959.75 932.60 946.45 0.0M
2023-01-23 915.00 949.00 905.45 941.00 0.0M
2023-01-20 927.55 931.95 908.00 910.75 0.0M
2023-01-19 907.35 933.00 905.70 924.55 0.0M
2023-01-18 900.00 922.00 900.00 914.70 0.0M
2023-01-17 909.55 913.50 899.00 904.20 0.0M
2023-01-16 906.25 917.40 900.00 905.00 0.0M
2023-01-13 921.75 921.75 899.50 901.70 0.0M
2023-01-12 920.00 921.95 903.45 908.85 0.0M
2023-01-11 891.90 932.00 890.00 921.60 0.0M
2023-01-10 902.00 902.00 872.85 891.20 0.0M
2023-01-09 885.70 902.00 885.70 899.45 0.0M
2023-01-06 885.00 892.55 880.00 881.25 0.0M
2023-01-05 902.00 914.70 882.00 888.55 0.0M
2023-01-04 903.15 919.15 890.50 902.00 0.0M
2023-01-03 882.65 905.85 882.65 901.70 0.0M
2023-01-02 909.90 909.90 880.55 892.10 0.0M