SBEC Sugar Ltd (SBSU)

SBSU
🏛️ インド →
32.70
最終更新: 2025-10-01
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 25.45 25.45 23.25 24.00 0.0M
2021-12-30 23.05 24.45 23.05 24.35 0.0M
2021-12-29 23.25 25.75 22.65 23.15 0.0M
2021-12-28 23.85 23.85 22.70 23.70 0.0M
2021-12-27 23.00 25.00 22.20 22.65 0.0M
2021-12-24 23.90 24.05 21.75 23.75 0.0M
2021-12-23 23.90 23.90 22.60 23.50 0.0M
2021-12-22 22.35 24.95 22.05 22.60 0.0M
2021-12-21 25.95 25.95 22.05 24.30 0.0M
2021-12-20 22.65 24.95 21.50 24.05 0.0M
2021-12-17 25.50 25.50 22.60 22.70 0.0M
2021-12-16 24.80 24.80 23.80 24.55 0.0M
2021-12-15 24.90 24.90 21.90 23.80 0.0M
2021-12-14 23.90 24.20 21.80 23.15 0.0M
2021-12-13 21.50 25.70 21.30 23.85 0.0M
2021-12-10 21.40 23.90 21.40 23.40 0.0M
2021-12-09 21.80 21.80 19.00 21.80 0.0M
2021-12-08 20.55 21.80 18.60 20.05 0.0M
2021-12-07 19.50 20.50 19.50 20.40 0.0M
2021-12-06 19.35 20.60 19.35 19.40 0.0M
2021-12-03 20.25 20.25 19.00 19.70 0.0M
2021-12-02 20.30 20.30 18.80 19.40 0.0M
2021-12-01 19.85 20.25 19.25 19.60 0.0M
2021-11-30 19.80 20.55 19.15 20.25 0.0M
2021-11-29 19.55 20.40 19.10 19.80 0.0M
2021-11-26 19.50 21.20 19.50 19.95 0.0M
2021-11-25 20.50 21.35 19.90 20.45 0.0M
2021-11-24 20.05 21.35 19.50 20.70 0.0M
2021-11-23 19.70 20.65 19.70 20.45 0.0M
2021-11-22 21.10 21.10 20.00 20.70 0.0M
2021-11-18 20.00 21.35 19.95 21.05 0.0M
2021-11-17 20.80 22.20 20.50 21.00 0.0M
2021-11-16 20.65 22.15 20.25 21.20 0.0M
2021-11-15 21.30 22.20 20.65 21.30 0.0M
2021-11-12 21.35 22.30 21.35 21.70 0.0M
2021-11-11 21.00 22.40 20.35 21.35 0.0M
2021-11-10 20.60 21.45 19.60 21.40 0.0M
2021-11-09 20.50 20.60 19.85 20.60 0.0M
2021-11-08 19.85 21.20 19.85 20.60 0.0M
2021-11-04 20.90 20.90 19.90 20.25 0.0M
2021-11-03 20.35 21.30 19.60 20.90 0.0M
2021-11-02 20.20 20.85 19.15 20.40 0.0M
2021-11-01 20.70 21.70 19.70 20.15 0.0M
2021-10-29 20.70 20.70 20.70 20.70 0.0M
2021-10-28 21.45 22.00 20.80 21.75 0.0M
2021-10-27 22.30 22.30 20.85 21.85 0.0M
2021-10-26 20.75 22.35 20.35 21.85 0.0M
2021-10-25 22.00 22.00 21.40 21.40 0.0M
2021-10-22 23.65 23.65 21.95 22.50 0.0M
2021-10-21 23.55 23.90 22.05 23.10 0.0M
2021-10-20 23.70 23.70 22.35 23.20 0.0M
2021-10-19 24.00 24.45 22.60 23.45 0.0M
2021-10-18 23.90 24.50 23.10 23.75 0.0M
2021-10-14 24.45 24.45 23.00 23.80 0.0M
2021-10-13 24.50 24.95 23.50 23.70 0.0M
2021-10-12 25.20 25.20 23.50 24.00 0.0M
2021-10-11 24.70 24.70 23.50 24.70 0.0M
2021-10-08 25.80 25.80 23.65 24.70 0.0M
2021-10-07 24.70 25.00 23.05 24.80 0.0M
2021-10-06 26.60 26.60 24.10 24.20 0.0M
2021-10-05 25.35 25.35 25.35 25.35 0.0M
2021-10-04 23.95 24.15 21.85 24.15 0.0M
2021-10-01 24.00 24.00 22.25 23.00 0.0M
2021-09-30 22.10 23.50 22.00 23.40 0.0M
2021-09-29 23.05 23.05 22.00 22.90 0.0M
2021-09-28 21.40 23.60 21.40 22.60 0.0M
2021-09-27 22.05 23.60 21.40 22.50 0.0M
2021-09-24 23.70 23.70 22.50 22.50 0.0M
2021-09-23 24.00 24.00 22.35 22.65 0.0M
2021-09-22 24.70 24.70 22.60 23.50 0.0M
2021-09-21 24.70 24.70 23.75 23.75 0.0M
2021-09-20 22.60 24.90 22.60 24.70 0.0M
2021-09-17 24.45 24.90 23.75 23.75 0.0M
2021-09-16 24.85 25.35 24.10 24.95 0.0M
2021-09-15 25.35 26.00 23.60 25.35 0.0M
2021-09-14 24.50 24.85 22.55 24.80 0.0M
2021-09-13 24.70 24.70 23.00 23.70 0.0M
2021-09-09 22.40 24.55 22.40 24.20 0.0M
2021-09-08 23.40 25.00 23.40 23.40 0.0M
2021-09-07 25.40 25.40 24.60 24.60 0.0M
2021-09-06 25.00 26.35 24.65 25.85 0.0M
2021-09-03 25.85 26.55 24.05 25.90 0.0M
2021-09-02 24.20 25.40 23.00 25.30 0.0M
2021-09-01 24.80 25.95 24.05 24.20 0.0M
2021-08-31 25.45 25.45 23.05 25.30 0.0M
2021-08-30 25.10 25.25 24.00 24.25 0.0M
2021-08-27 25.00 25.00 23.85 25.00 0.0M
2021-08-26 23.85 23.85 21.65 23.85 0.0M
2021-08-25 20.70 22.80 20.70 22.75 0.0M
2021-08-24 21.75 21.75 21.75 21.75 0.0M
2021-08-23 22.85 22.85 22.85 22.85 0.0M
2021-08-20 24.05 24.05 24.05 24.05 0.0M
2021-08-18 25.50 25.50 25.30 25.30 0.0M
2021-08-17 28.00 29.40 26.60 26.60 0.0M
2021-08-16 28.00 28.00 28.00 28.00 0.0M
2021-08-13 30.50 30.80 27.90 29.45 0.0M
2021-08-12 28.05 30.25 28.05 29.35 0.0M
2021-08-11 27.35 29.80 27.25 29.50 0.0M
2021-08-10 29.85 29.95 27.30 28.65 0.0M
2021-08-09 27.25 29.15 26.45 28.55 0.0M
2021-08-06 27.80 27.80 27.80 27.80 0.0M
2021-08-05 29.25 29.25 29.25 29.25 0.0M
2021-08-04 30.75 30.75 30.75 30.75 0.0M
2021-08-03 34.50 34.50 32.35 32.35 0.0M
2021-08-02 34.10 37.45 34.05 34.05 0.0M
2021-07-30 39.40 39.40 35.75 35.80 0.0M
2021-07-29 38.60 39.75 36.85 37.60 0.0M
2021-07-28 40.00 41.60 37.80 38.75 0.0M
2021-07-27 40.65 41.00 37.90 39.75 0.0M
2021-07-26 40.00 40.95 37.10 39.85 0.0M
2021-07-23 42.05 42.05 38.05 39.05 0.0M
2021-07-22 40.05 40.05 38.95 40.05 0.0M
2021-07-20 36.95 38.15 35.00 38.15 0.0M
2021-07-19 34.35 37.95 34.35 36.35 0.1M
2021-07-16 39.95 39.95 36.15 36.15 0.0M
2021-07-15 38.05 38.05 38.05 38.05 0.0M
2021-07-14 36.25 36.25 36.25 36.25 0.0M
2021-07-13 34.55 34.55 34.55 34.55 0.0M
2021-07-12 32.95 32.95 32.95 32.95 0.0M
2021-07-09 31.40 31.40 31.40 31.40 0.0M
2021-07-08 29.95 29.95 29.95 29.95 0.0M
2021-07-07 28.55 28.55 28.50 28.55 0.0M
2021-07-06 27.20 27.20 27.20 27.20 0.0M
2021-07-05 25.95 25.95 25.95 25.95 0.0M
2021-07-02 24.75 24.75 24.75 24.75 0.0M
2021-07-01 24.30 24.30 24.30 24.30 0.0M
2021-06-30 23.85 23.85 23.85 23.85 0.0M
2021-06-29 23.40 23.40 23.40 23.40 0.0M
2021-06-28 22.95 22.95 22.95 22.95 0.0M
2021-06-25 22.50 22.50 22.50 22.50 0.0M
2021-06-24 22.10 22.10 22.10 22.10 0.0M
2021-06-23 21.70 21.70 21.70 21.70 0.0M
2021-06-22 21.30 21.30 21.30 21.30 0.0M
2021-06-21 20.80 20.90 20.80 20.90 0.0M
2021-06-18 20.50 20.50 20.50 20.50 0.0M
2021-06-17 20.10 20.10 20.10 20.10 0.0M
2021-06-16 19.75 19.75 19.05 19.75 0.0M
2021-06-15 19.40 19.40 19.40 19.40 0.0M
2021-06-14 19.05 19.05 19.05 19.05 0.0M
2021-06-11 18.70 18.70 18.70 18.70 0.0M
2021-06-10 18.35 18.35 18.35 18.35 0.0M
2021-06-09 18.00 18.00 18.00 18.00 0.0M
2021-06-08 17.05 17.65 17.05 17.65 0.1M
2021-06-07 17.35 17.35 17.35 17.35 0.0M
2021-06-04 17.05 17.05 17.05 17.05 0.0M
2021-06-03 16.75 16.75 16.75 16.75 0.0M
2021-06-02 16.45 16.45 16.45 16.45 0.0M
2021-06-01 16.15 16.15 16.15 16.15 0.0M
2021-05-31 15.87 15.87 15.87 15.87 0.0M
2021-05-28 15.56 15.56 15.56 15.56 0.0M
2021-05-27 14.82 14.82 14.82 14.82 0.0M
2021-05-26 14.12 14.12 14.12 14.12 0.0M
2021-05-25 13.45 13.45 13.45 13.45 0.0M
2021-05-24 12.81 12.81 12.81 12.81 0.0M
2021-05-21 12.20 12.20 12.20 12.20 0.0M
2021-05-20 11.62 11.62 11.62 11.62 0.0M
2021-05-19 11.07 11.07 11.07 11.07 0.0M
2021-05-18 10.55 10.55 10.55 10.55 0.0M
2021-05-17 10.05 10.05 10.05 10.05 0.0M
2021-05-14 9.58 9.58 9.58 9.58 0.0M
2021-05-12 9.13 9.13 9.13 9.13 0.0M
2021-05-11 8.70 8.70 8.69 8.70 0.0M
2021-05-10 8.13 8.29 7.51 8.29 0.0M
2021-05-07 8.00 8.19 7.53 7.90 0.0M
2021-05-06 8.21 8.59 7.80 7.90 0.0M
2021-05-05 7.99 8.21 7.20 8.21 0.0M
2021-05-04 8.12 8.12 7.41 7.47 0.0M
2021-05-03 6.72 7.39 6.05 7.39 0.0M
2021-04-30 6.01 6.72 6.01 6.72 0.0M
2021-04-29 5.90 6.28 5.90 6.11 0.0M
2021-04-28 5.88 6.28 5.88 6.28 0.0M
2021-04-27 5.86 6.38 5.61 6.29 0.0M
2021-04-26 5.36 6.39 5.36 5.99 0.0M
2021-04-23 5.80 6.40 5.40 5.89 0.0M
2021-04-22 6.29 6.29 5.60 5.92 0.0M
2021-04-20 6.50 6.60 5.45 5.73 0.0M
2021-04-19 6.55 6.60 5.78 6.01 0.0M
2021-04-16 6.50 6.98 5.74 6.41 0.0M
2021-04-15 6.36 6.36 5.49 6.35 0.0M
2021-04-13 6.49 6.49 5.75 5.79 0.0M
2021-04-12 5.62 6.49 5.62 6.10 0.0M
2021-04-09 6.25 6.25 5.70 6.24 0.0M
2021-04-08 6.49 6.49 5.55 5.70 0.0M
2021-04-07 6.00 6.25 5.94 5.94 0.0M
2021-04-06 6.00 6.29 6.00 6.25 0.0M
2021-04-01 6.00 6.00 6.00 6.00 0.0M
2021-03-31 6.00 6.25 6.00 6.00 0.0M
2021-03-30 6.10 6.10 6.10 6.10 0.0M
2021-03-26 6.10 6.10 6.10 6.10 0.0M
2021-03-25 6.30 6.30 6.10 6.10 0.0M
2021-03-24 5.75 6.03 5.75 6.00 0.0M
2021-03-23 5.80 5.80 5.75 5.75 0.0M
2021-03-22 6.25 6.25 6.00 6.00 0.0M
2021-03-19 6.30 6.30 5.94 6.29 0.0M
2021-03-18 6.00 6.21 6.00 6.21 0.0M
2021-03-17 6.52 6.52 5.92 5.92 0.0M
2021-03-16 6.30 6.55 6.00 6.22 0.0M
2021-03-15 6.05 6.30 6.05 6.30 0.0M
2021-03-12 6.50 6.50 6.04 6.29 0.0M
2021-03-10 6.10 6.45 6.00 6.35 0.0M
2021-03-09 5.96 6.57 5.95 6.30 0.0M
2021-03-08 6.37 6.37 5.78 6.26 0.0M
2021-03-05 6.67 6.67 6.05 6.07 0.0M
2021-03-04 6.09 6.39 5.79 6.36 0.0M
2021-03-03 5.89 6.09 5.89 6.09 0.0M
2021-03-02 5.89 5.89 5.89 5.89 0.0M
2021-03-01 6.21 6.39 6.20 6.20 0.0M
2021-02-26 6.09 6.09 5.52 6.09 0.0M
2021-02-25 5.50 5.85 5.50 5.80 0.0M
2021-02-24 5.77 5.77 5.77 5.77 0.0M
2021-02-23 5.98 5.98 5.42 5.77 0.0M
2021-02-22 5.70 5.70 5.70 5.70 0.0M
2021-02-19 6.00 6.00 5.85 6.00 0.0M
2021-02-18 6.16 6.16 6.15 6.15 0.0M
2021-02-17 6.47 6.47 6.47 6.47 0.0M
2021-02-16 6.81 6.81 6.81 6.81 0.0M
2021-02-15 6.55 7.22 6.55 7.15 0.0M
2021-02-12 6.89 6.89 6.89 6.89 0.0M
2021-02-10 7.25 7.25 7.24 7.25 0.0M
2021-02-09 7.23 7.40 7.10 7.10 0.0M
2021-02-04 7.15 7.50 7.15 7.45 0.0M
2021-02-01 7.50 7.50 7.50 7.50 0.0M
2021-01-28 7.13 7.80 7.13 7.50 0.0M
2021-01-25 7.49 7.86 7.12 7.49 0.0M
2021-01-22 7.50 7.50 7.13 7.49 0.0M
2021-01-21 7.82 7.82 7.40 7.50 0.0M
2021-01-20 7.56 7.89 7.35 7.46 0.0M
2021-01-19 7.60 7.79 7.08 7.56 0.0M
2021-01-18 7.10 7.45 7.10 7.45 0.0M
2021-01-15 7.77 7.77 7.10 7.10 0.0M
2021-01-14 6.76 7.40 6.76 7.40 0.0M
2021-01-13 7.40 7.40 7.05 7.05 0.0M
2021-01-12 7.05 7.40 7.05 7.40 0.0M
2021-01-11 8.19 8.19 7.41 7.41 0.0M
2021-01-08 8.21 8.21 7.46 7.80 0.0M
2021-01-07 8.45 8.45 7.85 7.85 0.0M
2021-01-06 8.60 8.60 8.17 8.25 0.0M
2021-01-05 8.61 8.61 8.18 8.60 0.0M
2021-01-04 8.72 8.85 8.29 8.61 0.0M
2021-01-01 8.50 8.78 7.96 8.72 0.0M