Simmonds Marshall Ltd (SIMR)

SIMR
🏛️ インド →
143.70
最終更新: 2025-09-26
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 83.40 83.90 80.00 83.20 0.0M
2021-12-30 80.00 80.30 77.25 79.95 0.0M
2021-12-29 74.95 77.25 74.10 76.50 0.0M
2021-12-28 72.35 76.75 72.35 73.60 0.0M
2021-12-27 78.95 78.95 72.40 73.70 0.0M
2021-12-24 79.90 79.90 75.00 76.20 0.0M
2021-12-23 79.95 79.95 75.30 78.80 0.0M
2021-12-22 81.95 81.95 77.05 78.40 0.0M
2021-12-21 76.70 80.50 73.00 80.00 0.0M
2021-12-20 81.00 81.00 76.20 76.70 0.0M
2021-12-17 87.90 87.90 80.10 80.20 0.0M
2021-12-16 85.90 86.15 82.60 84.30 0.0M
2021-12-15 78.95 82.05 78.95 82.05 0.0M
2021-12-14 77.75 79.75 73.15 78.15 0.0M
2021-12-13 77.20 77.25 73.00 77.00 0.0M
2021-12-10 72.20 73.60 72.20 73.60 0.0M
2021-12-09 69.40 70.10 67.15 70.10 0.0M
2021-12-08 67.00 68.00 66.00 66.80 0.0M
2021-12-07 67.20 67.20 66.00 66.95 0.0M
2021-12-06 72.00 72.00 66.60 67.20 0.0M
2021-12-03 68.90 71.00 68.00 70.10 0.0M
2021-12-02 72.60 72.60 65.70 70.40 0.0M
2021-12-01 73.85 74.10 67.20 69.15 0.0M
2021-11-30 70.60 70.60 70.55 70.60 0.1M
2021-11-29 67.25 67.25 67.25 67.25 0.0M
2021-11-26 61.00 64.05 58.75 64.05 0.0M
2021-11-25 62.75 63.75 60.00 61.00 0.0M
2021-11-24 60.25 62.70 60.25 61.40 0.0M
2021-11-23 60.00 62.95 58.55 60.05 0.0M
2021-11-22 61.05 63.95 60.90 61.20 0.0M
2021-11-18 63.10 64.75 61.60 64.10 0.0M
2021-11-17 66.80 66.80 63.80 64.10 0.0M
2021-11-16 66.00 67.00 63.60 66.00 0.0M
2021-11-15 66.00 67.95 64.40 64.55 0.0M
2021-11-12 67.00 69.45 66.00 67.75 0.0M
2021-11-11 68.00 71.00 65.65 67.80 0.0M
2021-11-10 68.00 71.60 66.00 69.05 0.0M
2021-11-09 68.00 72.25 68.00 68.20 0.0M
2021-11-08 70.90 71.85 68.00 68.85 0.0M
2021-11-04 69.00 71.70 65.10 70.75 0.0M
2021-11-03 70.05 70.05 65.30 68.30 0.0M
2021-11-02 66.75 66.75 63.60 66.75 0.0M
2021-11-01 58.30 63.60 58.30 63.60 0.0M
2021-10-29 60.80 64.95 60.00 60.60 0.0M
2021-10-28 67.90 67.95 61.95 62.30 0.0M
2021-10-27 64.95 66.45 61.00 65.10 0.0M
2021-10-26 68.25 68.25 63.25 63.30 0.0M
2021-10-25 71.00 71.00 66.10 66.55 0.0M
2021-10-22 67.05 71.00 65.00 69.55 0.0M
2021-10-21 72.90 73.40 66.70 67.65 0.0M
2021-10-20 72.90 73.90 66.90 70.10 0.1M
2021-10-19 70.40 70.40 67.05 70.40 0.1M
2021-10-18 67.05 67.05 66.90 67.05 0.1M
2021-10-14 63.90 63.90 63.90 63.90 0.0M
2021-10-13 60.75 60.90 57.15 60.90 0.1M
2021-10-12 57.30 61.35 56.00 58.00 0.0M
2021-10-11 64.30 64.30 57.30 58.45 0.0M
2021-10-08 63.90 65.55 60.00 62.95 0.1M
2021-10-07 56.95 59.60 56.95 59.60 0.1M
2021-10-06 58.40 61.85 53.10 54.20 0.1M
2021-10-05 59.65 59.70 54.55 56.40 0.0M
2021-10-04 61.00 62.80 58.00 58.80 0.1M
2021-10-01 57.00 60.80 54.00 60.30 0.1M
2021-09-30 62.40 63.90 54.60 57.25 0.2M
2021-09-29 51.00 59.90 51.00 59.90 0.3M
2021-09-28 44.05 50.15 44.05 49.95 0.2M
2021-09-27 40.20 48.50 37.10 41.80 0.2M
2021-09-24 40.15 41.30 40.00 40.65 0.0M
2021-09-23 39.50 41.40 39.50 41.25 0.0M
2021-09-22 40.85 42.75 40.00 40.65 0.0M
2021-09-21 40.85 40.85 40.00 40.00 0.0M
2021-09-20 40.60 40.95 40.00 40.00 0.0M
2021-09-17 40.05 42.80 40.00 41.40 0.0M
2021-09-16 40.10 40.40 40.00 40.25 0.0M
2021-09-15 40.50 41.00 39.10 40.10 0.0M
2021-09-14 40.00 41.40 40.00 40.95 0.0M
2021-09-13 40.05 41.00 38.55 39.05 0.0M
2021-09-09 40.00 42.90 40.00 41.40 0.0M
2021-09-08 40.00 40.95 40.00 40.35 0.0M
2021-09-07 39.60 40.20 37.60 40.00 0.0M
2021-09-06 39.00 40.00 38.00 38.40 0.0M
2021-09-03 39.00 39.90 37.20 39.00 0.0M
2021-09-02 39.00 39.50 37.90 39.00 0.0M
2021-09-01 40.70 42.50 35.00 37.95 0.1M
2021-08-31 43.00 43.00 41.65 42.15 0.0M
2021-08-30 43.10 44.00 42.90 43.00 0.0M
2021-08-27 42.75 43.95 41.00 42.90 0.0M
2021-08-26 41.50 42.90 41.50 41.60 0.0M
2021-08-25 42.50 45.00 41.50 41.95 0.0M
2021-08-24 40.25 42.50 40.25 42.50 0.0M
2021-08-23 43.75 43.75 40.00 41.55 0.0M
2021-08-20 44.45 44.45 40.00 40.55 0.0M
2021-08-18 43.90 43.90 41.15 41.90 0.0M
2021-08-17 44.90 46.30 41.10 42.15 0.0M
2021-08-16 48.10 48.10 45.25 46.50 0.0M
2021-08-13 51.00 51.90 48.00 49.65 0.1M
2021-08-12 42.30 47.85 40.35 47.85 0.0M
2021-08-11 40.15 42.35 38.25 39.90 0.0M
2021-08-10 43.75 45.75 40.00 41.05 0.0M
2021-08-09 43.95 45.90 42.55 45.30 0.0M
2021-08-06 42.80 45.45 42.10 43.95 0.0M
2021-08-05 43.00 43.30 39.15 42.80 0.0M
2021-08-04 45.60 46.40 41.35 42.20 0.0M
2021-08-03 46.15 46.75 45.25 45.60 0.0M
2021-08-02 49.40 49.40 46.35 46.60 0.0M
2021-07-30 44.90 48.75 44.90 48.00 0.0M
2021-07-29 47.90 48.10 45.45 46.50 0.0M
2021-07-28 49.40 49.40 43.20 46.45 0.0M
2021-07-27 47.50 49.20 45.05 45.95 0.0M
2021-07-26 50.60 51.20 46.50 47.15 0.0M
2021-07-23 49.00 51.85 46.55 50.55 0.1M
2021-07-22 50.85 51.00 46.10 49.90 0.1M
2021-07-20 40.90 49.45 40.90 48.65 0.2M
2021-07-19 42.60 42.60 40.80 41.50 0.0M
2021-07-16 41.90 42.20 40.35 41.05 0.0M
2021-07-15 41.15 42.65 40.00 40.95 0.0M
2021-07-14 42.00 43.45 40.30 41.45 0.0M
2021-07-13 41.50 43.45 33.30 42.85 0.1M
2021-07-12 39.10 41.70 39.10 39.65 0.0M
2021-07-09 43.45 43.45 38.35 40.50 0.0M
2021-07-08 41.40 42.00 39.20 39.75 0.0M
2021-07-07 41.90 44.50 41.15 42.00 0.0M
2021-07-06 44.95 48.20 41.00 41.60 0.1M
2021-07-05 38.20 44.90 36.20 43.70 0.1M
2021-07-02 34.50 38.00 33.30 37.65 0.0M
2021-07-01 38.30 38.30 34.85 35.45 0.1M
2021-06-30 39.00 39.85 38.25 38.70 0.0M
2021-06-29 38.80 40.00 37.50 38.20 0.0M
2021-06-28 39.35 39.35 37.25 38.75 0.0M
2021-06-25 37.00 38.95 36.35 37.90 0.0M
2021-06-24 39.85 39.85 35.25 36.50 0.0M
2021-06-23 41.60 42.35 37.50 38.25 0.0M
2021-06-22 44.00 45.90 39.85 39.95 0.1M
2021-06-21 42.75 45.50 41.35 44.25 0.0M
2021-06-18 49.00 50.00 42.70 44.75 0.0M
2021-06-17 46.00 51.90 43.30 49.45 0.2M
2021-06-16 38.85 45.60 38.05 45.40 0.1M
2021-06-15 38.95 38.95 37.75 38.00 0.0M
2021-06-14 37.05 39.50 37.05 37.50 0.0M
2021-06-11 36.85 39.50 36.60 39.40 0.0M
2021-06-10 38.45 39.45 36.95 38.50 0.0M
2021-06-09 38.85 38.85 36.55 37.15 0.0M
2021-06-08 37.50 39.20 36.90 37.80 0.0M
2021-06-07 35.30 39.70 34.10 37.40 0.0M
2021-06-04 35.95 36.70 33.00 35.90 0.0M
2021-06-03 32.40 36.90 29.60 35.30 0.0M
2021-06-02 32.00 32.05 29.10 30.75 0.0M
2021-06-01 32.95 33.00 31.50 32.25 0.0M
2021-05-31 33.65 35.95 32.05 32.65 0.0M
2021-05-28 35.75 37.25 33.65 34.35 0.0M
2021-05-27 35.00 37.75 35.00 35.60 0.0M
2021-05-26 36.50 37.25 35.20 35.20 0.0M
2021-05-25 33.80 36.50 32.65 36.45 0.0M
2021-05-24 34.20 35.00 33.00 34.90 0.0M
2021-05-21 30.90 34.40 30.90 33.50 0.0M
2021-05-20 35.20 35.20 31.05 32.00 0.0M
2021-05-19 30.25 32.80 30.25 32.45 0.0M
2021-05-18 30.55 32.60 30.55 31.80 0.0M
2021-05-17 30.35 32.25 30.00 31.50 0.0M
2021-05-14 33.75 33.75 30.00 31.10 0.0M
2021-05-12 28.80 31.00 28.80 31.00 0.0M
2021-05-11 30.25 31.80 29.00 29.90 0.0M
2021-05-10 29.00 30.90 29.00 30.20 0.0M
2021-05-07 28.15 29.60 28.00 28.95 0.0M
2021-05-06 29.40 29.85 27.70 29.25 0.0M
2021-05-05 29.40 29.40 27.50 28.15 0.0M
2021-05-04 30.30 31.45 27.70 28.70 0.0M
2021-05-03 29.85 32.20 27.55 31.65 0.0M
2021-04-30 28.15 30.25 28.15 28.75 0.0M
2021-04-29 31.00 31.00 29.10 29.15 0.0M
2021-04-28 31.40 31.45 29.50 29.85 0.0M
2021-04-27 29.85 30.50 29.50 30.20 0.0M
2021-04-26 28.30 29.85 28.30 29.00 0.0M
2021-04-23 30.00 30.20 27.70 27.75 0.0M
2021-04-22 28.80 28.90 26.00 28.35 0.0M
2021-04-20 29.60 29.60 25.90 26.95 0.0M
2021-04-19 26.60 29.95 26.60 29.15 0.0M
2021-04-16 31.05 31.05 28.55 28.95 0.0M
2021-04-15 31.40 31.40 29.50 29.80 0.0M
2021-04-13 30.85 30.85 29.00 29.35 0.0M
2021-04-12 30.55 31.95 29.35 29.40 0.0M
2021-04-09 29.55 30.55 29.55 30.55 0.0M
2021-04-08 30.00 30.65 29.50 29.55 0.0M
2021-04-07 30.00 30.35 28.60 30.05 0.0M
2021-04-06 29.40 30.45 29.00 29.20 0.0M
2021-04-05 29.00 29.35 27.20 28.80 0.0M
2021-04-01 29.05 31.85 28.05 28.65 0.0M
2021-03-31 27.75 30.95 25.00 30.20 0.1M
2021-03-30 30.00 30.00 24.80 25.80 0.2M
2021-03-26 31.95 31.95 30.05 31.00 0.0M
2021-03-25 28.75 31.00 28.75 30.95 0.0M
2021-03-24 30.95 30.95 30.75 30.75 0.0M
2021-03-23 31.00 31.00 30.15 30.25 0.0M
2021-03-22 30.10 31.95 29.95 30.20 0.0M
2021-03-19 32.00 33.25 32.00 32.00 0.0M
2021-03-18 33.50 34.00 32.00 32.00 0.0M
2021-03-17 33.25 33.30 33.10 33.20 0.0M
2021-03-16 34.40 34.40 33.10 33.15 0.0M
2021-03-15 34.75 34.75 33.50 34.15 0.0M
2021-03-12 35.35 35.35 33.60 34.40 0.0M
2021-03-10 34.00 34.75 33.00 33.55 0.0M
2021-03-09 34.65 34.65 33.35 33.75 0.0M
2021-03-08 36.85 37.50 32.00 32.30 0.0M
2021-03-05 35.00 35.95 34.30 34.50 0.0M
2021-03-04 34.00 34.60 34.00 34.60 0.0M
2021-03-03 33.80 34.65 33.80 33.85 0.0M
2021-03-02 36.55 36.55 33.50 33.60 0.0M
2021-03-01 34.45 35.00 33.40 34.75 0.0M
2021-02-26 35.00 35.00 32.65 32.90 0.0M
2021-02-25 36.40 36.40 34.20 34.30 0.0M
2021-02-24 38.60 38.60 34.40 34.50 0.0M
2021-02-23 37.05 37.15 37.05 37.10 0.0M
2021-02-22 36.70 37.75 36.70 37.75 0.0M
2021-02-19 36.15 38.50 36.15 38.50 0.0M
2021-02-18 39.00 39.00 36.00 37.15 0.0M
2021-02-17 37.00 38.15 37.00 38.10 0.0M
2021-02-16 38.00 38.00 37.05 37.50 0.0M
2021-02-15 37.10 38.00 37.10 37.80 0.0M
2021-02-12 38.10 38.75 35.10 36.95 0.0M
2021-02-11 40.00 40.00 38.50 39.20 0.0M
2021-02-10 39.95 40.00 38.80 39.50 0.0M
2021-02-09 40.50 40.95 39.50 39.80 0.0M
2021-02-08 40.00 42.00 40.00 41.00 0.0M
2021-02-05 41.25 41.95 40.00 40.40 0.0M
2021-02-04 41.00 44.40 41.00 42.95 0.0M
2021-02-03 43.00 43.00 41.50 42.55 0.0M
2021-02-02 41.00 43.50 39.40 43.00 0.0M
2021-02-01 40.00 40.85 39.00 40.80 0.0M
2021-01-29 40.70 40.95 38.75 38.95 0.0M
2021-01-28 41.70 41.70 40.10 40.65 0.0M
2021-01-27 40.00 40.00 39.35 39.55 0.0M
2021-01-25 40.00 40.00 39.05 39.75 0.0M
2021-01-22 39.05 40.15 39.05 40.15 0.0M
2021-01-21 41.90 41.90 39.50 39.50 0.0M
2021-01-20 40.85 41.90 40.75 41.05 0.0M
2021-01-19 42.00 43.00 40.55 41.50 0.0M
2021-01-18 41.50 41.50 40.50 40.75 0.0M
2021-01-15 41.00 45.50 41.00 43.00 0.0M
2021-01-14 44.60 46.65 42.00 42.30 0.0M
2021-01-13 43.80 46.50 43.75 44.35 0.0M
2021-01-12 43.20 46.35 43.20 45.90 0.0M
2021-01-11 44.00 45.50 42.65 45.30 0.0M
2021-01-08 42.80 45.00 42.10 43.90 0.0M
2021-01-07 44.00 46.00 42.80 43.20 0.0M
2021-01-06 42.70 44.00 41.90 43.85 0.0M
2021-01-05 43.85 43.85 41.25 42.45 0.0M
2021-01-04 41.85 43.15 40.95 41.95 0.0M
2021-01-01 42.80 42.80 40.00 40.65 0.0M