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
2023-12-29 37.35 37.69 36.55 37.54 0.0M
2023-12-28 37.90 37.90 36.50 37.11 0.0M
2023-12-27 37.58 37.59 36.07 37.40 0.0M
2023-12-26 38.20 38.20 36.05 37.18 0.0M
2023-12-22 37.50 37.97 36.26 36.67 0.0M
2023-12-21 38.60 39.73 36.60 36.94 0.0M
2023-12-20 38.04 39.96 38.04 38.52 0.0M
2023-12-19 39.78 39.78 38.25 39.14 0.0M
2023-12-18 38.99 39.90 38.25 39.00 0.0M
2023-12-15 37.06 38.99 37.06 38.36 0.0M
2023-12-14 38.40 39.34 37.05 37.33 0.0M
2023-12-13 38.94 38.94 37.32 38.34 0.0M
2023-12-12 37.80 39.25 37.80 38.94 0.0M
2023-12-11 36.43 38.00 36.43 37.80 0.0M
2023-12-08 37.50 37.50 35.74 36.43 0.0M
2023-12-07 38.47 39.00 37.20 37.62 0.0M
2023-12-06 39.17 40.47 37.55 38.79 0.0M
2023-12-05 40.66 40.66 39.00 39.24 0.0M
2023-12-04 39.28 40.30 39.28 39.86 0.0M
2023-12-01 40.05 41.50 39.60 39.82 0.0M
2023-11-30 40.30 41.89 40.30 40.94 0.0M
2023-11-29 40.95 42.04 40.10 41.45 0.0M
2023-11-28 43.19 43.19 40.80 41.02 0.0M
2023-11-24 41.80 42.85 40.10 41.42 0.0M
2023-11-23 42.80 42.80 40.10 40.82 0.0M
2023-11-22 40.82 41.70 40.60 41.01 0.0M
2023-11-21 41.84 41.84 40.54 41.50 0.0M
2023-11-20 41.00 42.30 39.00 41.42 0.0M
2023-11-17 40.32 42.79 40.00 41.05 0.0M
2023-11-16 43.00 43.00 40.65 41.05 0.0M
2023-11-15 42.60 43.00 41.28 41.56 0.0M
2023-11-13 44.54 44.54 41.10 42.33 0.0M
2023-11-12 43.05 43.05 39.30 42.74 0.0M
2023-11-10 39.01 41.47 39.01 41.00 0.0M
2023-11-09 40.90 41.50 39.11 40.32 0.0M
2023-11-08 40.80 40.90 40.50 40.85 0.0M
2023-11-07 40.95 40.95 38.25 39.00 0.0M
2023-11-06 41.45 41.45 37.71 39.94 0.0M
2023-11-03 38.39 40.65 38.39 39.49 0.0M
2023-11-02 38.96 40.92 38.62 39.67 0.0M
2023-11-01 41.00 41.75 39.10 39.75 0.0M
2023-10-31 40.69 42.64 39.50 40.25 0.0M
2023-10-30 39.55 40.68 37.16 40.68 0.0M
2023-10-27 38.27 39.90 36.50 38.75 0.0M
2023-10-26 37.56 39.53 37.56 38.27 0.0M
2023-10-25 40.77 40.77 39.53 39.53 0.0M
2023-10-23 44.98 44.98 41.61 41.61 0.0M
2023-10-20 48.30 48.33 43.73 43.80 0.1M
2023-10-19 45.70 46.03 45.00 46.03 0.0M
2023-10-18 39.02 41.85 39.02 41.85 0.0M
2023-10-17 35.00 38.50 35.00 38.05 0.0M
2023-10-16 35.01 35.65 34.51 35.00 0.0M
2023-10-13 35.69 35.69 34.70 34.98 0.0M
2023-10-12 35.50 35.50 34.61 34.99 0.0M
2023-10-11 35.00 35.39 34.45 35.00 0.0M
2023-10-10 35.75 35.75 34.63 34.86 0.0M
2023-10-09 35.80 35.80 34.44 34.62 0.0M
2023-10-06 36.86 36.86 32.35 35.71 0.0M
2023-10-05 35.70 36.60 34.65 35.82 0.0M
2023-10-04 35.49 35.49 34.53 35.31 0.0M
2023-10-03 35.50 35.80 34.75 35.09 0.0M
2023-09-29 35.80 35.80 35.10 35.50 0.0M
2023-09-28 35.49 35.99 34.80 35.10 0.0M
2023-09-27 35.49 35.70 34.65 35.05 0.0M
2023-09-26 35.52 35.52 34.63 35.31 0.0M
2023-09-25 35.90 35.90 34.52 35.70 0.0M
2023-09-22 35.35 35.98 34.10 35.85 0.0M
2023-09-21 35.28 36.09 35.00 35.35 0.0M
2023-09-20 36.15 36.15 34.56 35.83 0.0M
2023-09-18 35.18 36.48 35.01 36.15 0.0M
2023-09-15 36.45 36.50 35.00 35.90 0.0M
2023-09-14 35.00 36.51 35.00 36.10 0.0M
2023-09-13 35.85 36.87 34.50 34.78 0.0M
2023-09-12 36.05 37.00 34.70 35.12 0.0M
2023-09-11 37.50 37.50 35.51 36.00 0.0M
2023-09-08 36.85 36.90 35.00 36.00 0.0M
2023-09-07 37.44 37.44 35.51 35.54 0.0M
2023-09-06 35.70 37.00 35.24 35.92 0.0M
2023-09-05 34.21 35.76 34.21 35.24 0.0M
2023-09-04 34.65 35.86 34.00 35.01 0.0M
2023-09-01 35.72 35.72 34.36 34.78 0.0M
2023-08-31 35.90 35.90 34.22 35.72 0.0M
2023-08-30 34.49 35.90 34.49 35.00 0.0M
2023-08-29 35.65 35.65 34.07 35.06 0.0M
2023-08-28 34.90 35.54 34.15 35.00 0.0M
2023-08-25 35.34 35.34 34.26 35.00 0.0M
2023-08-24 34.61 35.50 34.61 35.01 0.0M
2023-08-23 35.79 35.79 34.32 34.61 0.0M
2023-08-22 35.90 35.90 34.06 35.36 0.0M
2023-08-21 35.31 35.53 34.31 35.46 0.0M
2023-08-18 35.72 35.84 34.56 34.62 0.0M
2023-08-17 35.84 35.84 34.54 35.72 0.0M
2023-08-16 34.40 36.19 34.40 34.66 0.0M
2023-08-14 36.00 36.00 34.40 35.02 0.0M
2023-08-11 34.05 36.00 34.05 35.99 0.0M
2023-08-10 35.20 35.75 34.13 35.00 0.0M
2023-08-09 35.40 35.40 34.12 35.00 0.0M
2023-08-08 35.20 35.90 34.13 34.85 0.0M
2023-08-07 35.78 35.78 34.70 35.00 0.0M
2023-08-04 35.80 35.80 34.04 34.70 0.0M
2023-08-03 34.05 35.90 34.00 35.50 0.0M
2023-08-02 34.61 35.00 34.61 34.92 0.0M
2023-08-01 35.60 35.80 34.50 34.61 0.0M
2023-07-31 34.51 36.00 34.41 35.80 0.0M
2023-07-28 35.95 35.95 34.51 34.55 0.0M
2023-07-27 35.90 35.90 34.70 35.00 0.0M
2023-07-26 35.94 36.00 34.11 35.82 0.0M
2023-07-25 35.00 36.00 34.40 35.27 0.0M
2023-07-24 35.99 35.99 33.70 35.80 0.0M
2023-07-21 35.18 36.00 34.10 35.30 0.0M
2023-07-20 34.99 36.01 34.00 35.24 0.0M
2023-07-19 34.30 34.95 34.30 34.30 0.0M
2023-07-18 35.17 35.17 33.80 34.97 0.0M
2023-07-17 34.99 34.99 33.90 34.10 0.0M
2023-07-14 34.68 35.17 34.00 34.99 0.0M
2023-07-13 33.91 34.91 33.50 33.63 0.0M
2023-07-12 34.00 36.15 34.00 34.91 0.0M
2023-07-11 34.50 35.69 33.85 34.75 0.0M
2023-07-10 35.00 36.00 34.00 34.50 0.0M
2023-07-07 35.50 35.50 34.00 35.10 0.0M
2023-07-06 36.00 36.00 34.00 35.50 0.0M
2023-07-05 34.56 35.90 34.00 35.02 0.0M
2023-07-04 34.10 35.89 34.10 34.86 0.0M
2023-07-03 36.38 36.38 34.50 34.63 0.0M
2023-06-30 34.25 35.00 34.25 34.70 0.0M
2023-06-28 34.50 35.49 34.50 34.56 0.0M
2023-06-27 35.35 35.35 34.50 35.18 0.0M
2023-06-26 35.34 35.37 34.51 35.35 0.0M
2023-06-23 36.30 36.30 34.50 35.37 0.0M
2023-06-22 34.17 35.69 34.17 35.37 0.0M
2023-06-21 35.25 35.73 34.26 34.79 0.0M
2023-06-20 34.20 36.00 34.20 34.56 0.0M
2023-06-19 35.17 35.90 34.00 34.53 0.0M
2023-06-16 33.80 35.00 33.80 34.48 0.0M
2023-06-15 34.88 35.00 34.30 34.85 0.0M
2023-06-14 34.60 34.63 33.04 34.20 0.0M
2023-06-13 36.00 36.00 32.10 34.63 0.0M
2023-06-12 34.21 34.98 34.10 34.82 0.0M
2023-06-09 36.50 36.50 32.05 34.82 0.0M
2023-06-08 33.26 35.09 33.26 34.71 0.0M
2023-06-07 33.81 35.00 33.52 34.29 0.0M
2023-06-06 34.38 34.50 32.40 34.42 0.0M
2023-06-05 33.16 33.97 32.65 32.99 0.0M
2023-06-02 34.22 34.22 33.54 33.99 0.0M
2023-06-01 32.98 34.33 32.60 34.08 0.0M
2023-05-31 34.50 34.50 33.11 33.65 0.0M
2023-05-30 33.25 34.87 33.21 33.92 0.0M
2023-05-29 35.70 35.72 33.13 34.41 0.0M
2023-05-26 34.69 34.69 33.26 34.02 0.0M
2023-05-25 35.64 35.64 33.18 34.49 0.0M
2023-05-24 33.70 34.90 33.31 34.64 0.0M
2023-05-23 32.21 34.99 32.21 34.37 0.0M
2023-05-22 32.71 34.19 32.12 33.56 0.0M
2023-05-19 33.86 34.90 32.53 33.37 0.0M
2023-05-18 33.25 34.65 33.10 33.86 0.0M
2023-05-17 35.50 35.57 33.00 34.10 0.0M
2023-05-16 35.70 35.70 33.60 34.12 0.0M
2023-05-15 34.65 35.74 34.00 34.83 0.0M
2023-05-12 35.78 35.78 33.95 34.64 0.0M
2023-05-11 36.00 36.00 34.00 34.23 0.0M
2023-05-10 35.70 36.07 34.35 35.28 0.0M
2023-05-09 35.99 36.18 34.17 35.09 0.0M
2023-05-08 35.13 36.42 34.62 35.74 0.0M
2023-05-05 35.36 36.98 35.36 36.03 0.0M
2023-05-04 36.45 36.60 35.01 36.41 0.0M
2023-05-03 35.55 35.60 34.51 34.86 0.0M
2023-05-02 35.98 35.98 34.38 35.26 0.0M
2023-04-28 36.24 37.00 35.00 35.98 0.0M
2023-04-27 34.27 36.49 34.27 36.13 0.0M
2023-04-26 35.67 36.70 35.22 35.71 0.0M
2023-04-25 35.93 35.93 35.10 35.30 0.0M
2023-04-24 36.20 36.20 34.81 35.09 0.0M
2023-04-21 36.41 36.67 35.22 35.96 0.0M
2023-04-20 35.32 36.78 35.32 36.14 0.0M
2023-04-19 36.03 36.92 35.11 36.23 0.0M
2023-04-18 35.60 36.50 35.21 36.03 0.0M
2023-04-17 37.95 37.95 35.16 36.33 0.0M
2023-04-13 36.74 37.80 34.66 36.68 0.0M
2023-04-12 35.00 37.09 34.90 36.00 0.0M
2023-04-11 36.49 36.49 33.83 35.67 0.0M
2023-04-10 36.42 36.75 35.31 35.61 0.0M
2023-04-06 37.80 38.91 35.30 37.10 0.0M
2023-04-05 36.90 37.06 36.90 37.06 0.0M
2023-04-03 35.10 35.30 32.10 35.30 0.0M
2023-03-31 33.50 33.65 30.55 33.62 0.0M
2023-03-29 34.10 34.10 31.84 32.05 0.0M
2023-03-28 35.97 36.14 33.50 33.50 0.0M
2023-03-27 37.85 37.85 35.09 35.26 0.0M
2023-03-24 38.99 38.99 36.50 36.93 0.0M
2023-03-23 38.18 39.82 36.32 37.66 0.0M
2023-03-22 37.99 38.80 35.81 38.23 0.0M
2023-03-21 36.65 38.40 35.90 36.99 0.0M
2023-03-20 37.10 38.88 35.89 36.62 0.0M
2023-03-17 37.14 38.30 36.15 37.77 0.0M
2023-03-16 35.75 38.00 35.75 37.14 0.0M
2023-03-15 38.00 38.53 35.50 37.00 0.0M
2023-03-14 38.25 38.94 36.20 37.21 0.0M
2023-03-13 39.99 40.00 37.85 38.04 0.0M
2023-03-10 37.40 40.00 37.40 39.84 0.0M
2023-03-09 42.31 42.31 38.31 39.29 0.0M
2023-03-08 40.30 40.30 40.30 40.30 0.0M
2023-03-06 38.39 38.39 38.39 38.39 0.0M
2023-03-03 36.57 36.57 36.41 36.57 0.0M
2023-03-02 33.18 34.83 33.18 34.83 0.0M
2023-03-01 31.00 33.18 31.00 33.18 0.0M
2023-02-28 30.50 33.20 30.45 31.60 0.0M
2023-02-27 33.00 33.00 32.00 32.05 0.0M
2023-02-24 32.50 34.40 31.60 33.65 0.0M
2023-02-23 34.15 36.25 33.05 33.05 0.0M
2023-02-22 35.50 36.00 34.05 34.75 0.0M
2023-02-21 35.00 35.90 33.25 35.40 0.0M
2023-02-20 36.10 36.10 35.00 35.00 0.0M
2023-02-17 38.00 38.00 35.15 36.80 0.0M
2023-02-16 37.00 38.90 37.00 37.00 0.0M
2023-02-15 38.90 40.90 38.90 38.90 0.0M
2023-02-14 43.00 43.00 40.50 40.90 0.0M
2023-02-13 42.55 43.50 39.65 42.55 0.0M
2023-02-10 41.00 43.95 41.00 41.70 0.0M
2023-02-09 44.55 45.90 43.15 43.15 0.0M
2023-02-08 47.10 47.10 44.15 45.40 0.0M
2023-02-07 45.60 47.85 43.35 46.45 0.0M
2023-02-06 45.25 48.00 45.20 45.60 0.0M
2023-02-03 52.00 52.20 47.45 47.55 0.0M
2023-02-02 49.40 52.70 48.65 49.90 0.0M
2023-02-01 48.15 53.00 48.00 51.20 0.0M
2023-01-31 50.50 50.50 50.50 50.50 0.0M
2023-01-30 53.15 53.30 53.15 53.15 0.0M
2023-01-27 50.60 55.90 50.60 55.90 0.1M
2023-01-25 53.25 53.25 53.25 53.25 0.0M
2023-01-24 56.05 56.05 56.05 56.05 0.0M
2023-01-23 62.10 62.20 59.00 59.00 0.0M
2023-01-20 62.10 62.10 62.10 62.10 0.0M
2023-01-19 59.15 59.15 59.15 59.15 0.0M
2023-01-18 56.35 56.35 56.35 56.35 0.0M
2023-01-17 53.70 53.70 53.70 53.70 0.0M
2023-01-16 51.15 51.15 49.75 51.15 0.1M
2023-01-13 44.15 48.75 44.15 48.75 0.1M
2023-01-12 46.45 46.45 46.45 46.45 0.0M
2023-01-11 48.85 48.85 48.85 48.85 0.0M
2023-01-10 51.40 51.40 51.40 51.40 0.0M
2023-01-09 54.10 54.10 54.10 54.10 0.0M
2023-01-06 56.90 56.90 56.90 56.90 0.0M
2023-01-05 59.85 59.85 59.85 59.85 0.0M
2023-01-04 63.00 63.00 63.00 63.00 0.0M
2023-01-03 66.30 66.30 66.30 66.30 0.0M
2023-01-02 69.75 69.75 69.75 69.75 0.0M