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
2022-12-30 73.40 73.40 73.40 73.40 0.0M
2022-12-29 77.25 77.25 77.25 77.25 0.0M
2022-12-28 81.30 81.30 81.30 81.30 0.0M
2022-12-27 94.55 94.55 85.55 85.55 0.1M
2022-12-26 90.05 90.05 90.05 90.05 0.0M
2022-12-23 85.80 85.80 82.00 85.80 0.1M
2022-12-22 81.75 81.75 81.75 81.75 0.0M
2022-12-21 77.90 77.90 77.90 77.90 0.0M
2022-12-20 74.00 74.20 72.15 74.20 0.0M
2022-12-19 70.70 70.70 70.70 70.70 0.0M
2022-12-16 67.35 67.35 67.35 67.35 0.0M
2022-12-15 64.15 64.15 64.15 64.15 0.0M
2022-12-14 59.90 61.10 58.50 61.10 0.1M
2022-12-13 58.20 58.20 57.15 58.20 0.1M
2022-12-12 55.45 55.45 55.45 55.45 0.0M
2022-12-09 52.85 52.85 52.00 52.85 0.1M
2022-12-08 47.00 48.05 45.25 48.05 0.1M
2022-12-07 43.00 43.70 40.55 43.70 0.1M
2022-12-06 36.60 39.75 35.40 39.75 0.3M
2022-12-05 30.90 34.45 30.50 33.15 0.1M
2022-12-02 24.70 29.20 24.20 29.20 0.1M
2022-12-01 24.80 24.80 23.80 24.35 0.0M
2022-11-30 25.40 25.80 23.60 23.80 0.0M
2022-11-29 24.95 24.95 23.65 24.40 0.0M
2022-11-28 25.00 25.00 22.60 24.45 0.0M
2022-11-25 23.90 25.70 23.85 24.50 0.0M
2022-11-24 22.75 23.60 22.70 23.20 0.0M
2022-11-23 23.30 23.30 22.10 22.30 0.0M
2022-11-22 23.95 23.95 22.00 22.85 0.0M
2022-11-21 23.45 24.10 21.85 23.85 0.0M
2022-11-18 24.80 24.80 23.20 23.90 0.0M
2022-11-17 24.40 24.40 23.15 24.30 0.0M
2022-11-16 24.15 24.70 23.75 23.90 0.0M
2022-11-15 24.55 24.65 23.00 23.65 0.0M
2022-11-14 24.60 26.25 23.55 24.60 0.0M
2022-11-11 24.80 24.80 22.40 23.80 0.0M
2022-11-10 24.75 24.75 24.20 24.60 0.0M
2022-11-09 24.90 24.90 24.15 24.15 0.0M
2022-11-07 24.95 24.95 24.15 24.55 0.0M
2022-11-04 23.90 24.80 23.90 24.15 0.0M
2022-11-03 25.95 25.95 23.35 24.65 0.0M
2022-11-02 25.85 26.50 23.80 24.25 0.0M
2022-11-01 25.85 25.90 25.60 25.80 0.0M
2022-10-31 24.80 25.75 24.50 24.90 0.0M
2022-10-28 25.40 25.85 24.25 25.30 0.0M
2022-10-27 25.30 25.30 24.15 24.85 0.0M
2022-10-25 25.60 25.60 23.55 24.80 0.0M
2022-10-24 25.90 25.90 25.05 25.70 0.0M
2022-10-21 24.35 25.40 24.35 25.40 0.0M
2022-10-20 26.00 26.70 23.15 24.35 0.0M
2022-10-19 26.80 27.50 25.50 26.00 0.0M
2022-10-18 26.80 26.80 25.45 25.50 0.0M
2022-10-17 27.60 27.60 25.50 26.00 0.0M
2022-10-14 26.50 27.15 26.50 26.60 0.0M
2022-10-13 27.85 27.95 26.05 27.15 0.0M
2022-10-12 27.20 27.20 25.35 27.00 0.0M
2022-10-11 25.75 27.90 25.30 26.65 0.0M
2022-10-10 27.55 27.55 25.30 25.75 0.0M
2022-10-07 25.10 27.50 24.60 27.00 0.0M
2022-10-06 24.75 26.20 24.75 25.10 0.0M
2022-10-04 25.00 26.05 22.50 24.50 0.0M
2022-10-03 25.40 25.50 23.10 25.40 0.0M
2022-09-30 27.00 27.00 22.25 25.05 0.0M
2022-09-29 26.95 26.95 25.60 26.20 0.0M
2022-09-28 26.20 26.90 24.50 26.50 0.0M
2022-09-27 26.10 26.80 25.25 25.50 0.0M
2022-09-26 27.10 27.10 25.30 26.10 0.0M
2022-09-23 26.25 28.00 25.05 26.25 0.0M
2022-09-22 25.90 27.25 25.60 26.40 0.0M
2022-09-21 26.15 27.35 25.65 26.70 0.0M
2022-09-20 26.40 27.45 25.60 27.00 0.0M
2022-09-19 26.25 27.85 25.00 26.75 0.0M
2022-09-16 28.50 28.95 26.85 27.00 0.0M
2022-09-15 27.25 28.40 26.75 27.85 0.0M
2022-09-14 28.50 28.50 24.60 26.90 0.0M
2022-09-13 28.50 28.50 25.60 27.15 0.0M
2022-09-12 29.80 29.80 27.55 28.60 0.0M
2022-09-09 28.85 29.95 27.00 27.55 0.0M
2022-09-08 27.65 29.95 27.50 28.95 0.0M
2022-09-07 27.50 28.00 26.10 27.65 0.0M
2022-09-06 26.20 30.65 25.50 26.70 0.0M
2022-09-05 24.70 27.00 24.65 25.65 0.0M
2022-09-02 26.40 26.40 24.90 25.65 0.0M
2022-09-01 26.00 26.70 25.65 26.35 0.0M
2022-08-30 26.40 26.40 25.40 25.95 0.0M
2022-08-29 25.30 26.45 25.30 26.20 0.0M
2022-08-26 27.10 27.10 26.05 26.10 0.0M
2022-08-25 27.65 27.65 26.20 26.55 0.0M
2022-08-24 26.30 28.00 26.30 26.50 0.0M
2022-08-23 27.00 28.90 25.00 28.05 0.0M
2022-08-22 26.30 28.95 25.00 28.65 0.0M
2022-08-19 28.90 30.60 27.00 28.75 0.0M
2022-08-18 29.00 29.90 24.10 28.20 0.0M
2022-08-17 29.55 32.10 28.50 28.55 0.0M
2022-08-16 29.05 32.35 26.10 29.55 0.0M
2022-08-12 28.50 29.90 25.00 27.75 0.0M
2022-08-11 23.80 28.00 23.40 27.00 0.0M
2022-08-10 24.00 24.85 23.70 23.80 0.0M
2022-08-08 25.00 25.00 23.25 24.10 0.0M
2022-08-05 25.25 25.25 23.50 24.00 0.0M
2022-08-04 22.90 24.45 22.90 24.25 0.0M
2022-08-03 24.55 24.55 23.80 23.80 0.0M
2022-08-02 24.95 24.95 22.55 23.25 0.0M
2022-08-01 23.20 24.95 22.15 23.40 0.0M
2022-07-29 22.50 24.20 22.50 23.65 0.0M
2022-07-28 22.60 23.95 22.10 23.00 0.0M
2022-07-27 22.95 22.95 22.00 22.25 0.0M
2022-07-26 22.85 22.85 21.05 22.75 0.0M
2022-07-25 23.45 23.45 21.60 22.60 0.0M
2022-07-22 23.60 23.70 21.20 22.95 0.0M
2022-07-21 24.30 25.00 22.00 22.65 0.0M
2022-07-20 25.35 25.80 24.35 25.00 0.0M
2022-07-19 25.70 25.70 23.90 25.40 0.0M
2022-07-18 25.60 25.60 23.45 25.45 0.0M
2022-07-15 24.25 25.70 23.30 24.25 0.0M
2022-07-14 25.95 25.95 24.20 25.50 0.0M
2022-07-13 25.80 25.80 23.50 24.55 0.0M
2022-07-12 25.00 25.00 24.00 25.00 0.0M
2022-07-11 25.00 25.00 24.00 24.65 0.0M
2022-07-08 24.90 24.90 23.75 24.65 0.0M
2022-07-07 21.50 24.95 21.50 23.25 0.0M
2022-07-06 25.80 25.80 24.15 24.30 0.0M
2022-07-05 25.30 25.30 24.50 24.55 0.0M
2022-07-04 25.25 25.30 24.30 25.30 0.0M
2022-07-01 24.30 25.25 24.10 25.25 0.0M
2022-06-30 24.20 25.85 24.20 25.80 0.0M
2022-06-29 24.90 25.65 24.10 24.95 0.0M
2022-06-28 24.90 25.75 24.90 25.70 0.0M
2022-06-27 24.25 26.90 24.00 24.65 0.0M
2022-06-24 27.70 27.70 24.00 24.70 0.0M
2022-06-23 27.00 27.00 24.95 25.25 0.0M
2022-06-22 27.70 27.70 24.95 24.95 0.0M
2022-06-21 24.55 27.85 21.05 25.10 0.0M
2022-06-20 28.30 28.30 24.75 24.75 0.0M
2022-06-17 28.40 28.40 25.00 26.05 0.0M
2022-06-16 28.70 28.70 25.10 26.60 0.0M
2022-06-15 28.85 28.85 24.15 25.60 0.0M
2022-06-14 26.15 29.50 23.25 26.35 0.0M
2022-06-13 28.45 28.45 26.15 26.65 0.0M
2022-06-10 27.10 28.65 27.10 27.85 0.0M
2022-06-09 29.60 29.60 27.05 27.25 0.0M
2022-06-08 30.70 30.70 27.15 27.65 0.0M
2022-06-07 27.00 29.45 27.00 29.00 0.0M
2022-06-06 28.85 28.85 26.95 27.85 0.0M
2022-06-03 29.50 29.50 25.65 27.55 0.0M
2022-06-02 26.95 28.45 25.25 27.55 0.0M
2022-06-01 27.00 27.00 25.30 26.00 0.0M
2022-05-31 24.20 26.80 24.20 26.30 0.0M
2022-05-30 27.00 27.00 24.05 25.15 0.0M
2022-05-27 26.75 26.75 24.60 24.85 0.0M
2022-05-26 25.25 27.55 23.15 25.60 0.0M
2022-05-25 28.25 28.25 24.95 25.10 0.0M
2022-05-24 28.15 29.60 27.65 27.70 0.0M
2022-05-23 30.85 30.85 27.50 29.75 0.0M
2022-05-20 28.90 28.90 27.30 28.90 0.0M
2022-05-19 28.50 28.50 27.35 28.30 0.0M
2022-05-18 29.80 29.80 28.35 28.75 0.0M
2022-05-17 23.60 27.80 23.60 27.45 0.0M
2022-05-16 28.30 28.30 25.00 25.30 0.0M
2022-05-13 25.35 26.45 24.60 25.95 0.0M
2022-05-12 25.00 26.60 24.40 24.60 0.0M
2022-05-11 26.95 26.95 24.90 26.70 0.0M
2022-05-10 28.50 28.50 24.35 26.00 0.0M
2022-05-09 27.10 28.75 25.25 26.05 0.0M
2022-05-06 27.55 28.90 26.35 27.40 0.0M
2022-05-05 29.00 29.00 26.60 28.65 0.0M
2022-05-04 28.15 29.20 27.50 27.50 0.0M
2022-05-02 28.90 29.95 27.90 28.15 0.0M
2022-04-29 29.00 29.80 28.30 28.35 0.0M
2022-04-28 29.80 29.80 27.90 28.85 0.0M
2022-04-27 28.40 29.95 27.80 28.90 0.0M
2022-04-26 30.75 30.75 27.30 28.40 0.0M
2022-04-25 31.00 31.00 28.00 29.70 0.0M
2022-04-22 34.00 34.00 29.30 29.65 0.1M
2022-04-21 32.75 33.20 32.30 32.55 0.0M
2022-04-20 31.80 33.95 31.15 31.20 0.0M
2022-04-19 33.95 33.95 31.00 32.45 0.0M
2022-04-18 31.00 33.90 31.00 32.00 0.0M
2022-04-13 32.00 32.75 31.60 31.65 0.0M
2022-04-12 34.70 34.70 31.55 31.95 0.0M
2022-04-11 32.50 34.80 32.15 32.90 0.0M
2022-04-08 36.00 36.20 32.10 32.85 0.0M
2022-04-07 33.20 33.90 31.15 32.95 0.0M
2022-04-06 30.90 31.05 28.20 30.85 0.0M
2022-04-05 30.85 30.85 28.60 29.60 0.0M
2022-04-04 28.40 30.45 28.40 29.40 0.0M
2022-04-01 30.20 30.20 28.05 29.65 0.0M
2022-03-31 29.35 30.50 29.00 29.15 0.0M
2022-03-30 28.05 30.60 28.05 30.50 0.0M
2022-03-29 27.40 29.30 27.40 29.30 0.0M
2022-03-28 29.05 30.25 27.90 27.95 0.0M
2022-03-25 31.90 31.90 29.00 29.05 0.0M
2022-03-24 31.00 31.50 29.05 30.50 0.0M
2022-03-23 32.60 32.60 29.60 30.10 0.0M
2022-03-22 32.25 32.25 31.00 31.10 0.0M
2022-03-21 33.40 33.40 30.60 32.25 0.0M
2022-03-17 34.70 34.75 31.65 31.90 0.0M
2022-03-16 33.10 33.10 30.10 33.10 0.0M
2022-03-15 32.10 32.20 29.95 31.55 0.0M
2022-03-14 29.00 31.05 28.20 30.70 0.0M
2022-03-11 28.90 29.90 27.50 29.60 0.0M
2022-03-10 28.90 28.90 26.30 28.90 0.0M
2022-03-09 27.70 28.05 26.25 27.60 0.0M
2022-03-08 26.90 28.30 26.40 26.75 0.0M
2022-03-07 27.80 28.90 26.35 27.05 0.0M
2022-03-04 28.95 28.95 27.55 27.70 0.0M
2022-03-03 27.75 29.05 27.55 28.95 0.0M
2022-03-02 27.70 29.85 27.25 27.75 0.0M
2022-02-28 29.00 30.30 27.55 28.55 0.0M
2022-02-25 29.70 31.15 28.35 29.00 0.0M
2022-02-24 32.80 32.80 29.70 29.70 0.0M
2022-02-23 31.20 31.25 28.50 31.25 0.0M
2022-02-22 29.80 29.80 27.00 29.80 0.0M
2022-02-21 27.05 28.40 27.05 28.40 0.0M
2022-02-18 27.15 27.15 27.05 27.05 0.0M
2022-02-17 27.60 29.35 27.40 28.45 0.0M
2022-02-16 30.30 30.30 28.00 28.05 0.0M
2022-02-15 27.75 28.95 27.75 28.90 0.0M
2022-02-14 27.55 29.90 27.55 27.70 0.0M
2022-02-11 27.55 29.00 27.45 29.00 0.0M
2022-02-10 30.80 30.80 28.80 28.85 0.0M
2022-02-09 29.50 30.95 28.55 30.30 0.0M
2022-02-08 31.50 31.50 29.55 29.65 0.0M
2022-02-07 28.55 31.25 28.55 30.95 0.0M
2022-02-04 31.45 31.75 29.00 29.95 0.0M
2022-02-03 30.10 30.70 29.20 30.50 0.0M
2022-02-02 30.90 30.90 29.40 30.70 0.0M
2022-02-01 31.20 31.65 28.70 30.90 0.0M
2022-01-31 30.20 30.20 27.40 30.20 0.0M
2022-01-28 29.40 30.75 28.15 28.80 0.0M
2022-01-27 27.50 29.50 27.45 29.45 0.0M
2022-01-25 27.55 30.30 27.55 28.85 0.0M
2022-01-24 30.75 31.55 28.75 28.95 0.0M
2022-01-21 31.00 32.30 29.35 30.10 0.0M
2022-01-20 32.95 32.95 30.20 30.80 0.0M
2022-01-19 30.90 31.85 30.90 31.50 0.0M
2022-01-18 32.30 33.55 31.30 32.50 0.0M
2022-01-17 32.25 34.10 31.05 32.30 0.0M
2022-01-14 32.35 34.90 32.30 32.60 0.0M
2022-01-13 34.00 34.00 33.95 33.95 0.0M
2022-01-12 36.20 39.15 35.45 35.70 0.0M
2022-01-11 36.30 37.30 36.30 37.30 0.0M
2022-01-10 35.00 35.55 32.25 35.55 0.0M
2022-01-07 33.45 33.90 29.00 33.90 0.1M
2022-01-06 30.85 30.85 29.35 30.85 0.0M
2022-01-05 27.95 28.05 26.50 28.05 0.0M
2022-01-04 23.25 25.60 22.85 25.50 0.0M
2022-01-03 23.65 25.25 23.25 23.30 0.0M