Sattrix Information Security Ltd (SATU)

SATU
🏛️ インド →
312.20
最終更新: 2025-10-06
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
2025-10-06 300.00 312.20 300.00 312.20 0.0M
2025-10-03 306.10 306.10 306.10 306.10 0.0M
2025-10-01 312.30 312.30 312.30 312.30 0.0M
2025-09-30 318.65 318.65 318.65 318.65 0.0M
2025-09-29 325.15 325.15 325.15 325.15 0.0M
2025-09-26 338.50 344.95 331.75 331.75 0.0M
2025-09-25 338.70 338.70 325.50 338.50 0.0M
2025-09-24 319.10 332.10 319.10 332.10 0.1M
2025-09-23 325.60 325.60 325.60 325.60 0.0M
2025-09-22 310.10 310.10 310.10 310.10 0.0M
2025-09-19 295.35 295.35 295.35 295.35 0.0M
2025-09-18 281.30 281.30 281.30 281.30 0.0M
2025-09-17 267.95 267.95 267.95 267.95 0.0M
2025-09-16 255.20 255.20 255.20 255.20 0.1M
2025-09-15 243.05 243.05 243.05 243.05 0.0M
2025-09-12 231.50 231.50 231.50 231.50 0.0M
2025-09-11 220.00 220.50 220.00 220.50 0.0M
2025-09-10 211.00 211.05 205.00 210.00 0.0M
2025-09-09 204.40 204.40 201.00 201.00 0.0M
2025-09-08 190.70 194.70 190.70 194.70 0.0M
2025-09-05 185.00 185.45 185.00 185.45 0.0M
2025-09-04 190.00 190.00 176.60 176.65 0.0M
2025-09-03 177.00 185.85 176.00 185.85 0.0M
2025-09-02 181.00 181.00 177.00 177.00 0.0M
2025-09-01 185.25 185.25 185.25 185.25 0.0M
2025-08-29 195.00 195.00 195.00 195.00 0.0M
2025-08-28 192.75 192.75 192.75 192.75 0.0M
2025-08-25 191.00 200.85 190.85 190.85 0.0M
2025-08-22 209.00 209.00 200.85 200.85 0.0M
2025-08-21 200.00 200.85 200.00 200.85 0.0M
2025-08-20 194.00 194.00 191.30 191.30 0.0M
2025-08-19 183.50 185.00 182.00 185.00 0.0M
2025-08-18 181.00 181.00 180.00 181.00 0.0M
2025-08-14 190.00 190.00 174.00 174.00 0.0M
2025-08-13 180.90 182.00 180.90 181.20 0.0M
2025-08-12 175.00 175.00 175.00 175.00 0.0M
2025-08-11 175.00 175.00 175.00 175.00 0.0M
2025-08-07 177.00 177.00 177.00 177.00 0.0M
2025-08-05 185.00 186.00 185.00 186.00 0.0M
2025-08-04 179.00 179.00 179.00 179.00 0.0M
2025-08-01 157.05 170.60 157.05 170.50 0.0M
2025-07-31 162.50 162.50 162.50 162.50 0.0M
2025-07-30 171.55 171.55 171.00 171.00 0.0M
2025-07-29 170.00 171.85 169.95 171.55 0.0M
2025-07-28 170.00 170.00 163.70 163.70 0.0M
2025-07-25 178.90 180.00 170.00 170.00 0.0M
2025-07-24 175.00 175.00 174.00 174.10 0.0M
2025-07-23 179.35 179.35 175.00 179.35 0.0M
2025-07-21 190.00 190.00 179.35 179.35 0.0M
2025-07-18 190.95 190.95 175.00 188.75 0.0M
2025-07-17 180.00 181.90 180.00 181.90 0.0M
2025-07-16 167.00 173.25 164.10 173.25 0.0M
2025-07-15 163.45 172.00 163.45 165.00 0.0M
2025-07-14 175.80 175.80 171.95 172.00 0.0M
2025-07-11 185.00 185.00 179.50 181.00 0.0M
2025-07-10 188.90 188.90 188.90 188.90 0.0M
2025-07-09 186.00 190.00 180.10 185.90 0.0M
2025-07-08 194.00 194.00 186.00 186.00 0.0M
2025-07-07 192.00 192.00 187.00 190.00 0.0M
2025-07-04 194.50 194.50 190.65 191.00 0.0M
2025-07-03 193.50 194.50 193.50 194.50 0.0M
2025-07-02 193.50 193.50 193.50 193.50 0.0M
2025-07-01 193.00 193.70 193.00 193.50 0.0M
2025-06-30 191.00 191.00 185.10 190.00 0.0M
2025-06-27 188.05 188.05 188.05 188.05 0.0M
2025-06-26 191.85 191.85 191.85 191.85 0.0M
2025-06-25 195.75 195.75 195.75 195.75 0.0M
2025-06-24 199.75 199.80 199.70 199.70 0.0M
2025-06-23 203.75 203.75 203.75 203.75 0.0M
2025-06-20 207.90 207.90 207.90 207.90 0.0M
2025-06-19 204.00 204.00 203.85 203.85 0.0M
2025-06-18 208.00 208.00 208.00 208.00 0.0M
2025-06-17 208.05 208.05 208.00 208.00 0.0M
2025-06-16 203.70 204.00 203.65 204.00 0.0M
2025-06-13 208.00 208.60 207.80 207.80 0.0M
2025-06-12 211.00 211.15 210.85 211.00 0.0M
2025-06-11 207.00 207.05 207.00 207.05 0.0M
2025-06-10 204.00 204.00 203.00 203.00 0.0M
2025-06-09 194.35 202.25 194.35 202.25 0.0M
2025-06-06 198.35 198.35 198.30 198.30 0.0M
2025-06-05 194.50 194.50 194.00 194.50 0.0M
2025-06-04 190.80 190.80 190.70 190.70 0.0M
2025-06-03 187.10 187.10 187.10 187.10 0.0M
2025-06-02 183.40 183.45 183.40 183.45 0.0M
2025-05-30 179.90 179.90 179.90 179.90 0.0M
2025-05-29 183.60 183.60 176.40 176.40 0.0M
2025-05-28 180.00 180.00 180.00 180.00 0.0M
2025-05-27 176.00 178.00 176.00 178.00 0.0M
2025-05-26 179.00 179.00 176.00 176.00 0.0M
2025-05-23 176.00 179.00 176.00 179.00 0.0M
2025-05-21 179.40 179.40 176.00 176.00 0.0M
2025-05-20 179.50 179.50 179.00 179.40 0.0M
2025-05-19 178.20 178.20 176.00 176.00 0.0M
2025-05-16 181.80 181.80 174.75 174.75 0.0M
2025-05-15 178.30 178.30 178.30 178.30 0.0M
2025-05-14 174.85 174.85 174.85 174.85 0.0M
2025-05-13 171.45 171.45 171.45 171.45 0.0M
2025-05-12 168.10 168.10 168.10 168.10 0.0M
2025-05-09 164.85 164.85 164.85 164.85 0.0M
2025-05-07 161.65 161.65 161.65 161.65 0.0M
2025-05-06 158.50 158.50 158.50 158.50 0.0M
2025-05-05 153.40 155.40 153.40 155.40 0.0M
2025-05-02 152.40 152.40 152.40 152.40 0.0M
2025-04-30 149.45 149.45 149.45 149.45 0.0M
2025-04-29 146.55 146.55 146.55 146.55 0.0M
2025-04-28 143.70 143.70 143.70 143.70 0.0M
2025-04-25 140.90 140.90 128.00 140.90 0.0M
2025-04-24 134.20 134.20 134.20 134.20 0.0M
2025-04-23 127.85 127.85 127.85 127.85 0.0M
2025-04-22 121.80 121.80 117.00 121.80 0.0M
2025-04-21 117.50 117.50 116.00 116.00 0.0M
2025-04-17 116.00 116.00 116.00 116.00 0.0M
2025-04-15 116.00 116.00 116.00 116.00 0.0M
2025-04-08 114.00 114.00 114.00 114.00 0.0M
2025-04-07 114.00 114.00 110.60 110.60 0.0M
2025-04-02 116.35 116.35 116.35 116.35 0.0M
2025-04-01 108.00 110.85 108.00 110.85 0.0M
2025-03-28 108.00 108.00 105.60 105.60 0.0M
2025-03-27 108.75 110.00 108.75 109.65 0.0M
2025-03-26 107.55 112.90 107.55 109.00 0.0M
2025-03-25 109.95 112.00 107.55 107.55 0.0M
2025-03-24 109.75 113.00 105.30 107.40 0.0M
2025-03-21 110.00 110.00 110.00 110.00 0.0M
2025-03-20 107.30 110.00 105.00 110.00 0.0M
2025-03-19 107.55 107.55 107.55 107.55 0.0M
2025-03-18 102.75 104.50 101.00 102.45 0.0M
2025-03-17 101.00 103.00 98.10 103.00 0.0M
2025-03-13 101.05 101.10 101.05 101.10 0.0M
2025-03-12 97.90 101.30 97.90 101.30 0.0M
2025-03-11 93.45 96.50 93.00 96.50 0.0M
2025-03-10 94.00 95.80 90.15 95.80 0.0M
2025-03-07 86.80 91.30 86.80 91.30 0.0M
2025-03-06 80.80 85.00 80.80 83.00 0.0M
2025-03-05 90.15 93.10 77.95 77.95 0.1M
2025-03-04 99.55 102.00 97.40 97.40 0.0M
2025-03-03 107.55 107.55 99.05 99.55 0.0M
2025-02-28 109.95 109.95 106.45 106.45 0.0M
2025-02-27 111.00 111.00 110.25 110.25 0.0M
2025-02-25 112.00 113.95 112.00 113.95 0.0M
2025-02-21 114.00 114.00 114.00 114.00 0.0M
2025-02-20 109.50 112.50 109.50 112.50 0.0M
2025-02-18 113.10 113.10 104.55 104.55 0.0M
2025-02-14 119.00 119.00 115.00 115.00 0.0M
2025-02-13 120.05 121.90 117.85 117.85 0.0M
2025-02-12 118.80 120.00 118.80 120.00 0.0M
2025-02-11 123.50 124.00 123.50 123.50 0.0M
2025-02-07 129.95 129.95 129.85 129.85 0.0M
2025-02-05 126.00 126.00 126.00 126.00 0.0M
2025-02-04 124.50 126.00 124.05 126.00 0.0M
2025-02-03 130.00 130.00 128.30 128.30 0.0M
2025-01-31 134.95 135.00 125.00 128.20 0.0M
2025-01-30 134.00 135.00 133.00 133.00 0.0M
2025-01-29 130.00 135.00 128.30 135.00 0.0M
2025-01-28 124.60 130.00 124.55 126.45 0.0M
2025-01-27 128.40 130.00 128.30 130.00 0.0M
2025-01-24 126.15 141.00 126.15 128.40 0.0M
2025-01-23 132.00 132.00 125.00 126.15 0.0M
2025-01-22 129.40 129.40 129.40 129.40 0.0M
2025-01-21 131.25 132.50 129.30 132.45 0.0M
2025-01-20 135.90 135.90 135.90 135.90 0.0M
2025-01-17 138.00 143.65 138.00 138.50 0.0M
2025-01-16 135.05 141.60 132.00 133.95 0.0M
2025-01-15 132.95 133.00 132.95 133.00 0.0M
2025-01-14 125.05 144.00 125.05 128.55 0.0M
2025-01-10 142.60 142.60 142.60 142.60 0.0M
2025-01-09 146.55 146.55 146.55 146.55 0.0M
2025-01-08 146.50 146.50 146.50 146.50 0.0M
2025-01-07 145.00 150.00 145.00 150.00 0.0M
2025-01-06 146.50 155.00 143.05 143.05 0.0M
2025-01-03 148.00 159.95 148.00 149.35 0.0M
2025-01-02 145.40 145.40 145.40 145.40 0.0M