Sikko Industries Limited (SIKK)

SIKK
🏛️ インド →
88.41
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 42.60 45.53 42.60 43.43 0.0M
2021-12-30 46.07 47.30 43.40 43.97 0.0M
2021-12-29 45.67 45.67 42.63 45.13 0.0M
2021-12-28 46.67 47.17 43.43 44.13 0.0M
2021-12-27 45.33 48.07 43.73 45.13 0.0M
2021-12-24 45.07 47.20 45.07 45.93 0.0M
2021-12-23 45.93 47.27 44.03 46.23 0.0M
2021-12-22 45.73 45.73 42.67 45.20 0.0M
2021-12-21 39.50 43.57 39.50 43.57 0.0M
2021-12-20 41.73 42.73 41.50 41.50 0.0M
2021-12-17 46.63 47.43 43.00 43.67 0.1M
2021-12-16 45.20 45.20 44.37 45.20 0.0M
2021-12-15 42.00 43.07 41.07 43.07 0.0M
2021-12-14 41.03 41.03 37.20 41.03 0.0M
2021-12-13 39.10 39.10 39.10 39.10 0.0M
2021-12-10 37.27 37.27 37.27 37.27 0.0M
2021-12-09 35.50 35.50 35.50 35.50 0.0M
2021-12-08 33.83 33.83 32.33 33.83 0.0M
2021-12-07 30.03 32.23 30.03 32.23 0.0M
2021-12-06 31.00 31.67 30.23 30.70 0.0M
2021-12-03 30.90 31.73 29.77 30.70 0.0M
2021-12-02 32.47 32.87 30.90 31.30 0.0M
2021-12-01 35.27 35.30 32.00 32.50 0.0M
2021-11-30 32.63 36.00 32.63 33.63 0.0M
2021-11-29 34.33 36.53 34.33 34.33 0.0M
2021-11-26 36.20 36.70 36.13 36.13 0.0M
2021-11-25 40.67 40.67 37.20 38.03 0.0M
2021-11-24 35.80 39.13 35.80 39.13 0.1M
2021-11-23 37.30 37.30 37.30 37.30 0.0M
2021-11-22 39.23 39.23 39.23 39.23 0.0M
2021-11-18 41.27 41.27 41.27 41.27 0.0M
2021-11-17 43.43 43.43 43.43 43.43 0.0M
2021-11-16 45.70 45.70 45.70 45.70 0.0M
2021-11-15 53.10 53.10 48.10 48.10 0.0M
2021-11-12 50.60 50.60 50.60 50.60 0.0M
2021-11-11 48.20 48.20 48.20 48.20 0.0M
2021-11-10 45.93 45.93 45.93 45.93 0.0M
2021-11-09 43.77 43.77 42.97 43.77 0.0M
2021-11-08 41.70 41.70 39.73 41.70 0.0M
2021-11-04 39.73 39.73 39.73 39.73 0.0M
2021-11-03 37.87 37.87 37.87 37.87 0.0M
2021-11-02 36.07 36.07 36.07 36.07 0.0M
2021-11-01 34.37 34.37 33.47 34.37 0.0M
2021-10-29 32.73 32.73 32.73 32.73 0.0M
2021-10-28 31.20 31.20 31.20 31.20 0.0M
2021-10-27 29.70 29.73 29.67 29.73 0.0M
2021-10-26 28.33 28.33 26.87 28.33 0.1M
2021-10-25 27.00 27.00 27.00 27.00 0.0M
2021-10-22 25.73 25.73 25.73 25.73 0.0M
2021-10-21 24.53 24.53 23.43 24.53 0.0M
2021-10-19 23.40 23.40 23.40 23.40 0.0M
2021-10-11 23.07 23.07 23.07 23.07 0.0M
2021-09-24 22.00 22.00 22.00 22.00 0.0M
2021-09-03 21.67 21.67 21.67 21.67 0.0M
2021-08-30 21.60 21.60 21.60 21.60 0.0M
2021-08-26 20.63 20.63 20.63 20.63 0.0M
2021-08-25 19.67 19.67 19.67 19.67 0.0M
2021-08-16 19.77 19.77 19.77 19.77 0.0M
2021-08-13 20.80 20.80 20.80 20.80 0.0M
2021-08-12 19.87 19.87 19.87 19.87 0.0M
2021-08-11 19.00 19.00 19.00 19.00 0.0M
2021-08-10 18.67 18.67 18.67 18.67 0.0M
2021-08-05 18.33 18.33 18.33 18.33 0.0M
2021-08-04 18.00 18.70 18.00 18.70 0.0M
2021-08-03 17.87 17.87 17.87 17.87 0.0M
2021-08-02 17.80 17.80 17.80 17.80 0.0M
2021-07-28 17.67 17.67 17.67 17.67 0.0M
2021-07-23 18.00 18.00 18.00 18.00 0.0M
2021-07-08 16.83 17.67 16.83 17.23 0.0M
2021-07-07 16.87 16.87 16.87 16.87 0.0M
2021-07-01 17.67 17.67 17.67 17.67 0.0M
2021-06-25 17.40 17.40 17.40 17.40 0.0M
2021-06-17 16.73 16.73 16.73 16.73 0.0M
2021-06-09 16.73 16.73 16.73 16.73 0.0M
2021-06-08 16.73 16.73 16.73 16.73 0.0M
2021-06-07 16.67 16.67 16.67 16.67 0.0M
2021-06-01 16.00 16.00 16.00 16.00 0.0M
2021-05-19 16.83 16.83 16.83 16.83 0.0M
2021-05-14 16.93 16.93 16.93 16.93 0.0M
2021-05-04 17.30 17.30 16.67 17.00 0.0M
2021-05-03 17.57 17.57 16.83 16.93 0.0M
2021-04-30 17.30 17.30 16.80 16.90 0.0M
2021-04-29 17.17 17.17 16.83 16.83 0.0M
2021-04-28 16.73 16.73 16.73 16.73 0.0M
2021-04-27 17.53 17.60 17.53 17.60 0.0M
2021-04-26 17.87 17.93 17.87 17.93 0.0M
2021-04-23 17.83 17.90 17.83 17.90 0.0M
2021-04-16 18.00 18.07 18.00 18.07 0.0M
2021-04-15 18.13 18.20 18.13 18.20 0.0M
2021-04-13 17.27 18.20 17.27 18.20 0.0M
2021-04-09 18.07 18.17 18.07 18.17 0.0M
2021-04-08 18.00 18.07 18.00 18.07 0.0M
2021-04-07 18.33 18.37 18.30 18.37 0.0M
2021-04-06 18.17 18.17 18.00 18.07 0.1M
2021-04-05 17.33 17.40 17.33 17.37 0.0M
2021-04-01 16.00 17.00 16.00 16.63 0.1M
2021-03-31 15.27 16.87 15.27 16.83 0.1M
2021-03-30 15.97 16.07 15.97 16.07 0.1M
2021-03-26 14.27 15.47 14.27 15.47 0.0M
2021-03-25 14.13 14.13 14.13 14.13 0.0M
2021-03-24 12.67 12.93 12.40 12.93 0.0M
2021-03-23 11.60 12.27 11.60 12.27 0.0M
2021-03-22 7.80 11.60 7.73 11.60 0.1M
2021-03-19 9.67 9.67 9.67 9.67 0.0M
2021-03-18 8.73 9.33 8.73 9.03 0.0M
2021-03-17 7.57 9.00 7.57 9.00 0.0M
2021-03-16 8.47 8.47 8.47 8.47 0.0M
2021-03-15 8.13 8.13 8.07 8.10 0.0M
2021-03-10 7.80 7.80 7.80 7.80 0.1M
2021-03-09 9.20 9.20 7.70 7.70 0.0M
2021-03-08 6.70 8.70 6.60 7.67 0.0M
2021-03-02 7.53 7.53 7.43 7.43 0.1M
2021-02-26 7.18 7.18 7.18 7.18 0.0M
2021-02-24 7.37 8.17 7.37 7.77 0.0M
2021-02-23 6.78 8.50 6.78 8.50 0.0M
2021-02-19 7.88 9.33 7.52 7.73 0.1M
2021-02-18 8.40 8.50 8.40 8.50 0.0M
2021-02-17 10.07 10.33 10.07 10.33 0.1M
2021-02-16 9.83 10.03 9.83 10.03 0.0M
2021-02-15 9.50 10.27 9.50 10.17 0.1M
2021-02-12 9.57 9.67 9.57 9.67 0.0M
2021-02-09 10.67 10.73 10.67 10.73 0.0M
2021-02-01 9.10 9.27 9.10 9.27 0.0M
2021-01-29 9.27 9.27 9.13 9.13 0.0M
2021-01-28 9.23 9.23 9.17 9.17 0.0M
2021-01-27 9.20 9.20 9.07 9.07 0.0M
2021-01-21 9.07 9.17 9.03 9.03 0.1M
2021-01-20 9.07 9.23 9.07 9.23 0.0M
2021-01-19 9.20 9.20 9.20 9.20 0.0M
2021-01-18 9.10 9.17 9.03 9.17 0.0M
2021-01-15 9.03 9.03 9.03 9.03 0.0M
2021-01-14 9.10 9.10 9.10 9.10 0.0M
2021-01-13 9.07 9.13 9.07 9.13 0.0M
2021-01-12 9.00 9.03 9.00 9.03 0.0M
2021-01-11 8.97 9.07 8.97 9.07 0.0M
2021-01-08 9.00 9.00 9.00 9.00 0.0M
2021-01-07 9.00 9.00 9.00 9.00 0.0M
2021-01-06 8.83 8.83 8.83 8.83 0.0M
2021-01-05 8.93 8.93 8.93 8.93 0.0M
2021-01-04 9.00 9.00 9.00 9.00 0.0M