Shakarganj Ltd (SHKS)

SHKS
🏛️ パキスタン →
67.48
最終更新: 2025-10-02
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 42.50 42.50 42.50 42.50 0.0M
2021-12-30 41.00 42.98 41.00 42.98 0.0M
2021-12-29 43.00 43.00 42.50 42.50 0.0M
2021-12-28 41.20 42.99 41.20 42.99 0.0M
2021-12-27 43.50 43.50 41.00 41.00 0.0M
2021-12-24 44.90 44.90 42.00 44.30 0.0M
2021-12-23 43.00 44.75 44.75 43.00 0.5M
2021-12-22 42.98 44.75 42.90 44.75 0.0M
2021-12-21 40.89 43.90 40.89 43.70 0.0M
2021-12-20 44.20 44.20 44.20 44.20 0.0M
2021-12-17 44.31 44.31 44.31 44.31 0.0M
2021-12-15 47.90 47.90 47.90 47.90 0.0M
2021-12-14 45.00 48.34 44.77 46.99 0.0M
2021-12-10 48.39 48.39 48.39 48.39 0.0M
2021-12-08 45.22 46.89 45.22 46.89 0.0M
2021-12-01 48.88 48.88 48.88 48.88 0.0M
2021-11-22 47.97 47.97 47.97 47.97 0.0M
2021-11-19 47.49 47.49 46.90 47.49 0.5M
2021-11-18 46.90 46.90 46.90 46.90 0.0M
2021-11-17 46.11 46.11 46.00 46.00 0.5M
2021-11-16 45.31 52.00 45.31 52.00 0.0M
2021-11-12 48.98 48.98 48.98 48.98 0.0M
2021-11-11 49.73 49.73 46.08 46.08 0.0M
2021-11-09 47.01 49.85 45.00 49.80 0.5M
2021-11-08 50.00 51.39 47.00 47.05 0.7M
2021-11-05 50.00 50.00 50.00 50.00 0.0M
2021-11-02 50.00 50.00 50.00 50.00 0.1M
2021-10-29 54.00 54.00 54.00 54.00 0.0M
2021-10-28 54.90 54.90 54.00 54.00 0.0M
2021-10-27 56.08 56.08 56.08 56.08 0.0M
2021-10-26 51.20 51.20 51.20 51.20 0.0M
2021-10-07 48.50 51.00 48.00 51.00 0.1M
2021-10-06 48.00 51.50 48.00 51.50 0.0M
2021-10-05 48.00 51.90 47.00 51.45 0.1M
2021-10-01 50.50 52.50 50.00 50.02 0.0M
2021-09-30 52.50 52.50 52.50 52.50 0.0M
2021-09-24 51.01 52.50 51.00 52.50 0.1M
2021-09-23 54.98 54.98 54.98 54.98 0.0M
2021-09-21 51.25 53.50 51.00 53.50 0.1M
2021-09-20 51.00 54.85 51.00 54.85 0.1M
2021-09-17 53.50 53.55 52.21 53.00 0.0M
2021-09-16 54.91 58.50 54.91 56.42 0.0M
2021-09-15 54.92 54.92 54.92 54.92 0.0M
2021-09-14 52.60 53.99 52.55 53.99 0.0M
2021-09-13 57.78 57.78 56.70 56.70 0.0M
2021-09-10 52.69 53.75 51.00 53.75 0.3M
2021-09-09 50.00 50.51 50.00 50.00 0.0M
2021-09-06 50.00 50.00 50.00 50.00 0.0M
2021-09-03 52.90 52.90 52.90 52.90 0.0M
2021-08-26 53.50 53.50 53.45 53.45 0.0M
2021-08-25 52.50 52.50 52.00 52.00 0.0M
2021-08-24 54.35 54.35 54.35 54.35 0.0M
2021-08-23 55.25 55.25 55.25 55.25 0.0M
2021-08-13 54.75 54.75 53.00 54.75 0.0M
2021-08-10 53.00 53.00 53.00 53.00 0.0M
2021-08-09 50.11 50.11 50.10 50.10 0.0M
2021-08-06 54.00 54.00 54.00 54.00 0.0M
2021-08-05 53.00 56.89 52.25 52.25 0.0M
2021-08-04 55.52 55.52 55.52 55.52 0.0M
2021-08-03 56.00 56.00 55.26 55.52 0.0M
2021-08-02 57.49 57.49 55.00 56.07 0.0M
2021-07-30 56.00 56.00 56.00 56.00 0.0M
2021-07-29 52.01 56.99 52.01 55.00 0.2M
2021-07-28 57.01 57.01 55.00 55.00 0.1M
2021-07-27 58.01 60.00 57.00 57.04 0.0M
2021-07-26 60.65 60.65 57.00 58.11 0.0M
2021-07-23 55.02 58.90 54.50 56.42 0.1M
2021-07-19 54.01 55.01 53.99 54.96 0.0M
2021-07-16 55.99 55.99 55.99 55.99 0.0M
2021-07-15 55.01 56.00 54.01 55.40 0.0M
2021-07-14 56.50 57.98 55.00 55.98 0.1M
2021-07-13 53.89 56.08 52.00 55.98 0.5M
2021-07-12 52.00 52.50 51.50 52.17 0.1M
2021-07-09 53.00 53.50 51.02 52.09 0.0M
2021-07-08 52.50 52.75 52.50 52.53 0.0M
2021-07-07 52.00 52.48 51.12 52.10 0.0M
2021-07-06 51.00 52.50 50.00 51.51 0.1M
2021-07-05 48.99 49.98 48.99 49.98 0.1M
2021-07-02 46.50 46.50 46.50 46.50 0.0M
2021-07-01 48.95 49.92 48.50 48.50 0.0M
2021-06-30 47.90 50.00 47.00 47.52 0.2M
2021-06-29 46.00 47.95 45.00 47.33 0.1M
2021-06-28 45.00 47.30 45.00 46.09 0.2M
2021-06-25 44.00 44.00 44.00 44.00 0.0M
2021-06-23 43.00 45.38 43.00 45.00 0.1M
2021-06-22 43.00 45.99 43.00 45.38 0.2M
2021-06-18 42.99 44.00 42.99 44.00 0.0M
2021-06-17 42.60 42.99 40.02 42.99 0.0M
2021-06-16 39.35 42.50 39.35 42.00 0.0M
2021-06-15 41.80 42.50 41.80 42.50 0.0M
2021-06-11 45.18 45.18 45.18 45.18 0.0M
2021-06-09 43.80 45.85 43.80 45.18 0.2M
2021-06-08 45.80 45.85 42.00 44.90 0.2M
2021-06-07 45.00 46.47 42.50 45.33 0.0M
2021-06-04 42.58 44.00 42.58 43.74 0.0M
2021-06-03 40.00 43.00 39.25 42.58 0.0M
2021-06-02 40.50 40.50 40.00 40.00 0.0M
2021-06-01 42.95 42.95 40.00 40.00 0.0M
2021-05-31 40.00 40.80 40.00 40.00 0.0M
2021-05-28 40.00 42.67 40.00 41.79 0.0M
2021-05-27 43.25 43.25 39.00 39.70 0.0M
2021-05-26 40.95 42.79 39.10 41.69 0.1M
2021-05-25 41.00 41.00 39.81 39.81 0.0M
2021-05-24 36.55 40.85 36.55 40.85 0.1M
2021-05-20 38.99 38.99 38.00 38.00 0.0M
2021-05-19 38.00 38.00 38.00 38.00 0.0M
2021-05-17 37.84 38.01 37.84 38.00 0.0M
2021-05-04 40.90 40.90 40.90 40.90 0.0M
2021-04-30 40.40 40.40 40.00 40.00 0.0M
2021-04-27 38.00 39.90 38.00 39.90 0.0M
2021-04-26 38.00 38.00 38.00 38.00 0.0M
2021-04-21 37.00 37.99 37.00 37.99 0.0M
2021-04-19 35.10 36.99 35.00 36.99 0.0M
2021-04-13 36.10 36.10 36.00 36.05 0.0M
2021-04-12 37.60 38.50 37.10 37.10 0.0M
2021-04-09 38.00 38.00 36.11 36.11 0.0M
2021-04-06 38.00 38.10 38.00 38.05 0.0M
2021-04-05 37.50 38.01 37.00 37.00 0.0M
2021-04-01 41.00 41.00 39.00 40.00 0.0M
2021-03-31 38.99 40.44 38.30 40.44 0.2M
2021-03-30 36.00 37.62 36.00 37.62 0.0M
2021-03-29 36.48 36.48 35.00 35.00 0.0M
2021-03-26 35.00 36.49 35.00 36.49 0.0M
2021-03-25 33.49 34.72 33.49 34.72 0.0M
2021-03-24 32.30 32.30 32.30 32.30 0.0M
2021-03-19 33.50 33.51 33.50 33.51 0.0M
2021-03-18 32.00 33.86 32.00 33.86 0.0M
2021-03-16 31.70 32.00 31.20 31.50 0.0M
2021-03-15 33.99 33.99 31.00 32.06 0.0M
2021-03-12 33.00 36.60 32.20 32.68 0.0M
2021-03-11 36.99 37.00 34.73 34.73 0.0M
2021-03-10 32.79 34.72 32.79 34.72 0.1M
2021-03-09 33.10 33.10 31.92 32.30 0.0M
2021-03-08 34.50 35.00 34.02 34.50 0.0M
2021-03-05 33.50 33.99 32.00 33.33 0.0M
2021-03-04 33.00 33.50 33.00 33.50 0.0M
2021-03-02 34.50 34.50 34.50 34.50 0.0M
2021-03-01 37.50 37.50 35.15 35.15 0.0M
2021-02-26 40.98 40.98 37.00 38.00 0.0M
2021-02-25 38.00 38.13 38.00 38.13 0.0M
2021-02-24 34.47 35.47 34.47 35.47 0.0M
2021-02-23 33.00 33.99 33.00 33.00 0.0M
2021-02-22 32.51 32.61 32.51 32.55 0.0M
2021-02-19 31.00 33.50 31.00 33.50 0.0M
2021-02-18 31.97 31.97 31.97 31.97 0.0M
2021-02-17 32.50 32.50 29.70 31.18 0.0M
2021-02-16 32.50 32.50 32.00 32.10 0.0M
2021-02-15 32.00 32.50 32.00 32.50 0.0M
2021-02-12 32.00 33.00 32.00 32.00 0.0M
2021-02-11 33.51 34.00 32.60 32.81 0.0M
2021-02-10 34.99 34.99 34.90 34.90 0.0M
2021-02-04 34.75 35.45 34.70 35.45 0.0M
2021-02-03 34.70 35.40 34.70 35.40 0.0M
2021-02-02 35.90 36.00 35.00 35.00 0.0M
2021-02-01 34.61 36.45 34.26 36.01 0.0M
2021-01-29 35.00 35.00 33.00 34.40 0.0M
2021-01-28 36.50 36.50 35.00 35.00 0.0M
2021-01-27 36.90 36.90 36.75 36.75 0.0M
2021-01-26 37.00 37.50 36.00 37.44 0.0M
2021-01-25 38.00 38.00 38.00 38.00 0.0M
2021-01-21 39.10 39.10 38.00 38.00 0.0M
2021-01-20 39.10 39.10 39.00 39.01 0.0M
2021-01-19 40.00 40.00 39.25 39.25 0.0M
2021-01-18 40.50 41.00 40.00 40.00 0.0M
2021-01-15 40.00 40.30 40.00 40.30 0.0M
2021-01-14 39.25 40.95 39.25 40.95 0.0M
2021-01-13 39.20 40.00 39.20 39.25 0.0M
2021-01-12 36.75 39.50 36.75 39.49 0.0M
2021-01-11 40.00 40.00 39.00 39.00 0.0M
2021-01-08 39.25 40.40 39.25 40.00 0.0M
2021-01-07 42.40 42.40 39.30 40.15 0.0M
2021-01-06 42.01 42.01 42.00 42.01 0.0M
2021-01-05 42.00 43.50 42.00 43.15 0.0M
2021-01-04 44.05 47.49 43.98 44.00 0.0M
2021-01-01 50.75 51.00 46.67 46.70 0.0M