Sazgar Engineering Works Ltd (SAZG)

SAZG
🏛️ パキスタン →
1,952.89
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
2023-12-29 177.00 184.84 175.10 177.50 1.1M
2023-12-28 176.00 182.01 174.10 175.00 1.5M
2023-12-27 159.70 173.03 155.55 173.03 0.9M
2023-12-26 175.89 175.89 160.88 160.88 0.7M
2023-12-22 186.00 187.00 172.00 175.00 1.1M
2023-12-21 172.52 184.82 170.98 184.82 1.2M
2023-12-20 183.90 184.00 168.99 172.50 1.2M
2023-12-19 185.15 193.50 173.34 179.12 1.8M
2023-12-18 185.50 195.98 180.20 186.50 2.4M
2023-12-15 192.00 197.48 178.25 184.50 1.6M
2023-12-14 198.00 201.10 190.50 192.90 1.0M
2023-12-13 213.00 217.50 197.42 198.50 1.5M
2023-12-12 218.00 218.70 212.70 213.00 1.0M
2023-12-11 219.99 226.00 216.00 216.65 1.4M
2023-12-08 223.01 224.50 218.20 220.80 0.7M
2023-12-07 225.50 228.97 218.01 222.50 1.8M
2023-12-06 215.00 225.00 215.00 224.75 3.1M
2023-12-05 217.69 220.00 211.00 211.75 2.9M
2023-12-04 207.90 215.45 205.00 215.45 3.4M
2023-12-01 187.60 200.42 185.00 200.42 3.8M
2023-11-30 187.00 189.00 183.15 186.00 1.2M
2023-11-29 181.01 188.48 181.01 184.50 2.1M
2023-11-28 182.01 186.67 179.82 180.80 1.0M
2023-11-27 181.99 185.00 180.60 181.00 0.6M
2023-11-24 187.95 189.50 181.00 182.00 1.4M
2023-11-23 184.74 191.00 183.95 186.25 3.2M
2023-11-22 181.45 187.00 180.50 183.97 3.3M
2023-11-21 184.99 186.50 179.60 180.01 1.2M
2023-11-20 182.20 188.90 178.50 184.00 2.1M
2023-11-17 189.00 191.65 180.56 181.51 3.5M
2023-11-16 172.99 182.77 170.55 182.77 2.3M
2023-11-15 170.00 175.72 169.00 170.51 1.4M
2023-11-14 169.50 172.50 164.70 167.50 1.5M
2023-11-13 173.92 175.00 168.00 168.55 1.4M
2023-11-10 175.50 178.97 172.20 173.00 2.2M
2023-11-08 162.10 177.00 162.10 174.51 3.2M
2023-11-07 178.00 180.65 165.53 165.53 3.1M
2023-11-06 194.00 196.40 177.66 179.00 2.7M
2023-11-03 189.40 195.99 188.00 192.25 2.1M
2023-11-02 173.00 184.53 172.40 184.53 2.4M
2023-11-01 164.00 174.80 163.50 172.11 2.4M
2023-10-31 164.50 169.30 162.55 163.10 1.4M
2023-10-30 153.90 164.25 152.50 162.00 3.0M
2023-10-27 155.00 157.58 150.05 153.40 1.7M
2023-10-26 151.98 162.00 147.49 155.00 5.5M
2023-10-25 142.11 152.60 141.96 152.60 1.8M
2023-10-24 145.97 147.45 141.00 141.90 0.9M
2023-10-23 154.99 154.99 142.99 144.90 3.0M
2023-10-20 146.51 146.51 146.51 146.51 0.5M
2023-10-19 126.49 136.29 126.06 136.29 1.3M
2023-10-18 127.99 130.50 125.10 127.00 0.7M
2023-10-17 134.00 134.00 127.70 129.60 1.2M
2023-10-16 141.27 141.27 121.55 133.39 4.5M
2023-10-13 131.00 131.41 131.00 131.41 0.2M
2023-10-12 119.50 122.24 117.50 122.24 0.3M
2023-10-11 105.80 113.71 104.35 113.71 1.2M
2023-10-10 110.55 112.75 105.01 105.87 1.3M
2023-10-09 101.10 107.55 99.65 107.55 1.1M
2023-10-06 92.51 100.05 92.51 100.05 1.4M
2023-10-05 92.99 94.10 92.00 93.49 0.5M
2023-10-04 91.85 93.00 90.93 92.99 0.5M
2023-10-03 92.98 93.20 90.80 91.19 0.3M
2023-10-02 92.50 94.00 91.75 92.00 0.3M
2023-09-28 93.00 94.30 92.15 92.98 0.7M
2023-09-27 90.98 94.15 90.50 92.70 0.9M
2023-09-26 94.25 94.84 90.00 90.49 0.5M
2023-09-25 90.85 95.90 89.83 93.07 1.4M
2023-09-22 83.39 89.42 83.39 89.42 0.8M
2023-09-21 82.28 84.05 81.80 83.01 0.7M
2023-09-20 81.99 82.50 80.54 81.40 0.3M
2023-09-19 80.79 83.50 80.25 81.40 0.7M
2023-09-18 79.79 80.87 79.43 80.25 0.1M
2023-09-15 81.00 82.10 79.62 79.95 0.3M
2023-09-14 79.25 80.64 79.25 79.69 0.1M
2023-09-13 82.20 82.98 79.79 80.45 0.3M
2023-09-12 79.95 83.99 79.95 81.40 0.7M
2023-09-11 79.11 80.00 77.20 79.74 0.7M
2023-09-08 81.00 81.99 77.00 77.50 0.7M
2023-09-07 76.20 81.69 72.50 79.99 2.2M
2023-09-06 70.94 75.99 70.10 75.99 1.1M
2023-09-05 69.51 71.99 68.61 70.53 0.6M
2023-09-04 66.40 69.95 65.60 68.30 0.4M
2023-09-01 65.80 66.89 64.75 65.50 0.3M
2023-08-31 67.29 68.00 63.63 65.00 0.4M
2023-08-30 67.40 71.39 65.65 66.85 1.0M
2023-08-29 69.95 70.19 65.00 66.00 0.3M
2023-08-28 70.00 70.80 68.90 69.35 0.2M
2023-08-25 72.00 72.95 69.00 69.00 0.2M
2023-08-24 72.00 73.48 71.55 72.24 0.0M
2023-08-23 73.70 74.87 71.00 71.95 0.1M
2023-08-22 77.00 77.00 73.20 74.30 0.1M
2023-08-21 76.80 77.89 75.60 76.95 0.1M
2023-08-18 77.06 78.80 76.30 76.77 0.2M
2023-08-17 75.75 78.00 75.60 77.00 0.4M
2023-08-16 76.99 77.47 74.82 76.00 0.3M
2023-08-15 76.50 79.00 75.00 76.50 0.6M
2023-08-11 76.59 77.48 75.16 75.89 0.3M
2023-08-10 75.00 79.54 74.45 76.00 0.8M
2023-08-09 78.90 79.89 73.99 74.00 0.4M
2023-08-08 80.56 83.97 76.20 77.40 0.8M
2023-08-07 73.68 79.21 71.92 80.00 0.8M
2023-08-04 73.90 75.74 72.00 73.49 0.4M
2023-08-03 76.26 77.00 72.06 72.35 0.5M
2023-08-02 77.02 79.10 74.66 75.80 1.3M
2023-08-01 72.02 75.31 71.99 75.31 1.3M
2023-07-31 66.77 70.75 65.86 70.75 1.0M
2023-07-27 66.26 68.00 65.60 65.85 0.3M
2023-07-26 67.30 67.83 66.05 67.47 0.3M
2023-07-25 67.00 68.70 66.00 67.00 0.5M
2023-07-24 67.30 67.36 65.45 66.10 0.3M
2023-07-21 68.28 69.30 65.75 66.20 0.9M
2023-07-20 66.00 69.48 65.95 67.65 0.9M
2023-07-19 66.21 67.60 65.33 65.55 0.6M
2023-07-18 68.44 69.99 66.11 67.00 1.8M
2023-07-17 61.11 65.84 61.01 65.84 1.7M
2023-07-14 61.50 62.45 60.51 61.29 0.5M
2023-07-13 61.01 64.70 60.25 61.60 1.8M
2023-07-12 61.00 62.50 58.61 60.70 0.9M
2023-07-11 60.73 62.64 60.00 61.00 1.4M
2023-07-10 55.74 59.31 55.60 59.31 1.1M
2023-07-07 54.00 55.89 53.99 54.90 0.8M
2023-07-06 54.00 55.48 53.50 54.10 0.6M
2023-07-05 53.50 54.25 52.80 54.10 0.4M
2023-07-04 54.97 54.97 53.00 53.27 0.4M
2023-07-03 54.66 54.66 52.01 54.66 0.6M
2023-06-27 49.60 51.44 48.70 50.80 0.3M
2023-06-26 46.50 49.50 46.50 49.30 0.2M
2023-06-23 46.25 46.80 46.20 46.50 0.1M
2023-06-22 46.55 46.99 46.50 46.80 0.0M
2023-06-21 46.02 49.28 45.50 46.50 0.2M
2023-06-20 46.90 46.90 45.15 46.70 0.1M
2023-06-19 48.55 48.74 46.00 47.20 0.0M
2023-06-16 48.70 49.05 48.50 48.75 0.0M
2023-06-15 48.90 49.00 48.55 49.00 0.0M
2023-06-14 49.70 49.92 48.51 48.90 0.1M
2023-06-13 50.70 50.70 49.01 49.20 0.0M
2023-06-12 50.00 50.00 49.30 49.50 0.1M
2023-06-09 50.50 50.75 49.40 50.00 0.1M
2023-06-08 51.00 51.25 49.75 49.80 0.0M
2023-06-07 48.55 51.60 48.55 50.60 0.2M
2023-06-06 49.20 51.00 49.15 49.80 0.1M
2023-06-05 49.00 49.50 48.99 49.16 0.1M
2023-06-02 48.70 49.20 48.53 49.00 0.1M
2023-06-01 48.21 49.10 48.21 49.00 0.1M
2023-05-31 49.00 49.50 48.66 48.66 0.0M
2023-05-30 49.48 49.48 48.71 49.00 0.0M
2023-05-29 49.50 49.77 48.90 48.90 0.1M
2023-05-26 48.50 49.20 48.50 48.51 0.0M
2023-05-25 49.71 49.80 48.50 49.00 0.0M
2023-05-24 49.10 50.00 49.10 49.94 0.0M
2023-05-23 49.60 50.49 49.52 49.60 0.0M
2023-05-22 51.05 51.41 50.00 50.00 0.1M
2023-05-19 50.80 52.00 50.80 51.06 0.1M
2023-05-18 51.88 51.88 50.80 51.00 0.1M
2023-05-17 51.50 51.97 51.00 51.10 0.1M
2023-05-16 52.70 53.70 51.50 51.90 0.2M
2023-05-15 50.30 53.00 50.30 52.50 0.3M
2023-05-12 50.60 51.50 50.60 50.82 0.0M
2023-05-11 50.79 51.50 50.50 50.50 0.1M
2023-05-10 50.01 52.00 50.00 50.25 0.1M
2023-05-09 52.01 52.25 50.81 51.00 0.2M
2023-05-08 51.30 53.44 50.26 52.65 0.4M
2023-05-05 51.51 51.95 51.15 51.30 0.1M
2023-05-04 52.00 52.78 51.70 51.70 0.1M
2023-05-03 52.50 53.80 52.01 52.22 0.2M
2023-05-02 54.00 55.00 53.25 53.75 0.2M
2023-04-28 54.69 55.52 53.50 53.50 0.3M
2023-04-27 53.00 55.64 52.75 54.25 0.7M
2023-04-26 52.30 53.49 52.00 53.02 0.3M
2023-04-20 56.00 56.40 52.72 52.95 0.9M
2023-04-19 52.00 54.16 51.50 54.16 1.4M
2023-04-18 50.00 50.43 48.51 50.43 1.1M
2023-04-17 46.00 47.50 45.95 46.90 0.5M
2023-04-13 45.60 45.80 44.77 45.30 0.1M
2023-04-12 44.11 45.89 44.10 44.70 0.1M
2023-04-11 44.70 45.00 44.60 44.90 0.1M
2023-04-10 45.40 45.40 44.95 45.00 0.0M
2023-04-07 46.10 46.85 45.54 45.76 0.2M
2023-04-06 45.50 46.00 45.35 45.37 0.4M
2023-04-05 45.25 45.90 45.10 45.50 0.0M
2023-04-04 44.51 45.20 44.51 45.00 0.0M
2023-04-03 44.99 45.39 44.50 45.00 0.0M
2023-03-31 45.50 45.73 45.00 45.50 0.0M
2023-03-30 45.74 45.74 44.35 45.16 0.1M
2023-03-29 47.50 48.28 45.02 45.10 0.4M
2023-03-28 47.71 48.02 47.05 47.09 0.5M
2023-03-27 48.51 49.78 48.01 48.69 0.1M
2023-03-24 50.49 50.49 48.75 49.00 0.1M
2023-03-22 52.15 52.15 50.40 50.40 0.2M
2023-03-21 52.52 53.30 52.00 52.15 0.5M
2023-03-20 53.00 53.60 52.21 52.30 0.1M
2023-03-17 54.90 55.00 53.30 53.60 0.3M
2023-03-16 52.90 55.40 52.50 54.20 2.1M
2023-03-15 51.90 53.25 51.30 52.40 0.5M
2023-03-14 52.61 52.61 51.55 51.61 0.1M
2023-03-13 53.99 54.30 52.55 52.55 0.1M
2023-03-10 53.15 54.75 52.75 53.20 0.3M
2023-03-09 52.99 54.24 52.41 53.50 0.3M
2023-03-08 53.25 53.40 52.20 52.20 0.0M
2023-03-07 54.75 55.35 52.70 52.76 0.2M
2023-03-06 50.50 54.28 50.50 54.28 1.1M
2023-03-03 50.00 51.25 49.98 50.50 0.2M
2023-03-02 52.45 52.45 50.50 50.97 0.2M
2023-03-01 52.00 52.50 50.55 51.80 0.1M
2023-02-28 52.65 53.25 51.50 52.25 0.1M
2023-02-27 57.99 57.99 51.51 52.20 0.9M
2023-02-24 54.55 56.45 54.00 56.00 0.7M
2023-02-23 54.30 56.00 53.10 54.25 0.6M
2023-02-22 56.00 56.40 54.41 55.00 0.4M
2023-02-21 61.00 61.00 55.30 56.00 1.5M
2023-02-20 59.00 59.00 56.00 59.00 1.1M
2023-02-17 53.50 57.20 53.01 57.18 0.9M
2023-02-16 52.30 54.40 51.30 52.90 0.5M
2023-02-15 52.49 53.00 51.30 51.51 0.2M
2023-02-14 50.50 54.08 50.35 51.66 1.7M
2023-02-13 50.99 51.75 50.21 50.30 0.2M
2023-02-10 48.75 51.45 48.50 49.99 0.5M
2023-02-09 49.40 50.00 48.99 49.50 0.4M
2023-02-08 46.60 49.71 46.60 49.10 0.6M
2023-02-07 47.41 47.90 46.00 46.75 0.1M
2023-02-06 47.60 48.69 47.01 47.90 0.0M
2023-02-03 48.50 49.25 47.50 47.51 0.0M
2023-02-02 48.00 48.35 47.60 48.00 0.0M
2023-02-01 47.12 48.81 47.12 48.20 0.0M
2023-01-31 48.70 49.05 48.00 48.05 0.0M
2023-01-30 48.70 49.40 48.00 48.00 0.0M
2023-01-27 48.05 48.80 46.10 48.00 0.0M
2023-01-26 46.00 49.58 46.00 48.69 0.2M
2023-01-25 45.66 46.90 45.66 46.10 0.0M
2023-01-24 45.50 45.95 45.16 45.50 0.0M
2023-01-23 44.80 45.40 44.50 45.20 0.0M
2023-01-20 45.35 46.00 45.20 46.00 0.0M
2023-01-19 44.02 46.99 44.02 45.10 0.0M
2023-01-18 45.00 45.50 44.00 44.60 0.0M
2023-01-17 48.10 48.10 45.00 45.05 0.0M
2023-01-16 48.03 48.75 48.02 48.07 0.0M
2023-01-13 47.80 49.50 47.65 48.60 0.1M
2023-01-12 49.35 49.70 49.00 49.25 0.1M
2023-01-11 49.03 49.47 48.81 48.81 0.0M
2023-01-10 49.93 50.50 48.80 49.05 0.1M
2023-01-09 50.05 50.05 48.02 48.50 0.1M
2023-01-06 51.45 52.00 50.00 50.40 0.1M
2023-01-05 49.00 51.60 49.00 51.00 0.4M
2023-01-04 48.55 48.90 48.20 48.90 0.0M
2023-01-03 48.99 49.00 48.38 48.38 0.0M
2023-01-02 47.50 49.40 47.50 48.70 0.0M