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
2023-12-29 83.01 86.40 83.01 86.08 0.0M
2023-12-28 84.50 84.90 80.52 82.62 0.0M
2023-12-27 84.16 87.79 84.00 84.00 0.0M
2023-12-26 86.70 89.98 84.51 87.00 0.0M
2023-12-22 88.47 88.47 82.10 88.43 0.0M
2023-12-21 79.90 84.26 78.02 84.26 0.0M
2023-12-20 83.00 84.70 80.00 80.25 0.0M
2023-12-19 84.60 84.60 80.76 83.00 0.0M
2023-12-18 83.56 85.00 82.01 84.99 0.0M
2023-12-15 86.90 86.90 80.17 84.98 0.0M
2023-12-14 83.00 84.65 82.00 82.81 0.0M
2023-12-13 88.00 88.00 82.10 84.67 0.0M
2023-12-12 87.02 90.00 85.50 85.90 0.0M
2023-12-11 93.00 93.00 88.02 90.00 0.0M
2023-12-08 92.50 94.99 92.01 92.65 0.0M
2023-12-07 97.50 97.50 91.20 94.62 0.0M
2023-12-06 98.99 100.00 94.00 94.50 0.0M
2023-12-05 93.70 95.90 87.65 95.90 0.0M
2023-12-04 94.49 94.79 90.00 91.34 0.0M
2023-12-01 90.95 95.40 89.10 92.16 0.0M
2023-11-30 86.50 90.95 86.50 90.95 0.0M
2023-11-29 84.00 88.37 84.00 86.62 0.0M
2023-11-28 87.33 89.00 83.52 84.22 0.0M
2023-11-24 91.50 91.85 87.33 87.79 0.0M
2023-11-23 95.25 95.25 87.50 91.90 0.0M
2023-11-22 87.05 90.73 87.05 90.73 0.0M
2023-11-21 83.40 86.41 83.40 86.41 0.0M
2023-11-20 82.29 82.30 78.65 82.30 0.0M
2023-11-17 76.86 78.39 76.86 78.39 0.0M
2023-11-16 78.00 79.10 76.86 76.86 0.0M
2023-11-15 80.50 81.00 78.40 78.40 0.0M
2023-11-13 78.50 80.00 78.50 80.00 0.0M
2023-11-12 80.00 80.00 80.00 80.00 0.0M
2023-11-10 79.31 79.31 79.30 79.30 0.0M
2023-11-09 77.78 80.89 77.78 80.89 0.0M
2023-11-08 79.33 80.92 79.33 79.35 0.0M
2023-11-07 77.77 80.93 77.77 80.93 0.0M
2023-11-06 79.00 79.35 78.80 79.35 0.0M
2023-11-03 79.00 79.00 77.80 77.80 0.0M
2023-11-02 79.38 79.38 79.38 79.38 0.0M
2023-11-01 81.29 81.29 78.14 81.00 0.0M
2023-10-31 79.00 79.89 78.40 79.70 0.0M
2023-10-30 76.44 78.50 76.44 78.50 0.0M
2023-10-27 78.54 78.54 76.97 78.00 0.0M
2023-10-26 78.54 78.54 77.50 78.54 0.0M
2023-10-25 77.00 77.00 76.74 77.00 0.0M
2023-10-23 78.30 78.30 78.30 78.30 0.0M
2023-10-20 75.27 76.77 75.27 76.77 0.0M
2023-10-19 73.80 75.27 73.80 75.27 0.0M
2023-10-18 74.90 74.90 73.80 73.80 0.0M
2023-10-17 73.84 73.86 73.00 73.86 0.0M
2023-10-16 71.80 72.42 69.58 72.42 0.0M
2023-10-13 71.42 71.42 71.00 71.00 0.0M
2023-10-12 68.00 70.18 68.00 70.02 0.0M
2023-10-11 68.00 68.81 66.13 68.81 0.0M
2023-10-10 67.47 67.47 67.45 67.47 0.0M
2023-10-09 66.15 66.15 66.13 66.15 0.0M
2023-10-06 64.86 64.86 64.86 64.86 0.0M
2023-10-05 62.98 63.59 62.98 63.59 0.0M
2023-10-04 62.35 62.35 62.35 62.35 0.0M
2023-10-03 61.14 61.14 61.13 61.13 0.0M
2023-09-29 59.95 59.95 59.95 59.95 0.0M
2023-09-28 58.78 58.78 58.78 58.78 0.0M
2023-09-27 57.63 57.63 57.63 57.63 0.0M
2023-09-26 55.56 56.50 55.56 56.50 0.0M
2023-09-25 56.43 56.43 55.40 55.40 0.0M
2023-09-22 56.43 56.43 56.43 56.43 0.0M
2023-09-21 57.58 57.60 57.58 57.58 0.0M
2023-09-20 57.63 58.75 56.48 58.75 0.0M
2023-09-18 57.63 57.63 57.63 57.63 0.0M
2023-09-15 58.81 58.81 58.80 58.80 0.0M
2023-09-14 59.00 60.00 59.00 60.00 0.0M
2023-09-13 61.01 61.01 59.82 59.83 0.0M
2023-09-12 61.00 61.01 59.01 61.01 0.0M
2023-09-11 59.82 59.82 59.82 59.82 0.0M
2023-09-08 57.50 58.65 57.01 58.65 0.0M
2023-09-07 57.70 57.78 57.50 57.50 0.0M
2023-09-06 57.54 57.54 56.65 56.65 0.0M
2023-09-05 59.95 59.95 57.51 57.75 0.0M
2023-09-04 60.76 60.76 57.30 60.50 0.1M
2023-09-01 57.79 57.87 55.13 57.87 0.1M
2023-08-31 52.50 55.12 52.50 55.12 0.0M
2023-08-30 50.00 52.50 49.30 52.50 0.1M
2023-08-29 50.10 51.78 50.00 50.00 0.0M
2023-08-28 50.97 51.65 50.02 50.23 0.0M
2023-08-25 51.87 51.87 50.83 50.97 0.0M
2023-08-24 51.60 51.60 50.60 50.83 0.0M
2023-08-23 51.75 52.00 49.26 50.59 0.1M
2023-08-22 51.02 52.39 51.00 51.75 0.0M
2023-08-21 52.70 52.74 51.25 52.61 0.0M
2023-08-18 51.01 53.50 51.01 52.43 0.0M
2023-08-17 53.96 53.96 51.53 51.73 0.0M
2023-08-16 51.02 54.60 50.51 53.13 0.0M
2023-08-14 52.05 52.49 50.25 52.01 0.0M
2023-08-11 52.97 52.99 51.00 52.23 0.0M
2023-08-10 52.40 53.63 51.31 52.80 0.0M
2023-08-09 53.78 53.78 51.45 51.90 0.0M
2023-08-08 53.00 54.10 50.11 53.90 0.0M
2023-08-07 53.97 53.97 52.50 52.74 0.0M
2023-08-04 51.98 54.18 49.60 53.04 0.0M
2023-08-03 50.20 53.79 49.20 51.60 0.0M
2023-08-02 52.90 52.90 49.50 51.26 0.0M
2023-08-01 52.01 52.96 51.21 52.00 0.0M
2023-07-31 53.97 53.97 50.55 53.26 0.0M
2023-07-28 54.00 54.00 51.62 52.00 0.0M
2023-07-27 54.01 54.99 53.10 54.00 0.0M
2023-07-26 53.66 54.99 53.66 54.89 0.0M
2023-07-25 55.00 55.90 53.30 54.99 0.0M
2023-07-24 54.00 56.00 53.23 54.75 0.0M
2023-07-21 54.10 54.99 52.18 54.49 0.0M
2023-07-20 54.60 55.94 54.00 54.01 0.0M
2023-07-19 54.99 55.00 53.20 53.51 0.0M
2023-07-18 54.00 55.90 53.11 53.87 0.0M
2023-07-17 53.04 55.58 52.50 54.94 0.0M
2023-07-14 53.99 54.98 52.28 53.04 0.0M
2023-07-13 54.00 55.25 52.60 52.97 0.0M
2023-07-12 54.49 55.35 53.66 53.85 0.0M
2023-07-11 54.50 54.85 52.10 54.00 0.1M
2023-07-10 53.75 55.80 53.02 53.29 0.0M
2023-07-07 56.18 56.91 53.75 53.77 0.0M
2023-07-06 55.94 57.90 54.40 55.12 0.0M
2023-07-05 56.95 58.35 52.81 55.66 0.0M
2023-07-04 53.00 55.65 51.01 55.58 0.0M
2023-07-03 51.00 53.00 49.50 53.00 0.0M
2023-06-30 51.25 52.88 51.00 51.31 0.0M
2023-06-28 52.40 52.96 50.75 51.95 0.0M
2023-06-27 54.00 54.45 50.55 50.97 0.0M
2023-06-26 53.90 53.90 51.05 53.18 0.0M
2023-06-23 55.44 55.44 52.69 52.82 0.0M
2023-06-22 58.22 58.22 54.31 55.46 0.0M
2023-06-21 60.50 60.50 55.26 57.13 0.0M
2023-06-20 55.00 59.85 54.87 58.16 0.0M
2023-06-19 55.90 58.17 55.88 57.75 0.0M
2023-06-16 51.95 55.72 51.00 55.40 0.0M
2023-06-15 53.78 54.30 50.50 53.07 0.0M
2023-06-14 53.25 55.25 52.02 52.78 0.0M
2023-06-13 56.15 58.50 53.00 54.95 0.0M
2023-06-12 61.30 62.95 52.00 57.27 0.1M
2023-06-09 55.70 64.50 55.60 59.92 0.3M
2023-06-08 49.01 56.40 48.42 53.84 0.1M
2023-06-07 47.50 53.36 47.03 49.41 0.0M
2023-06-06 43.00 49.50 42.05 48.56 0.0M
2023-06-05 44.90 45.00 42.55 44.48 0.0M
2023-06-02 41.75 44.00 41.75 43.96 0.0M
2023-06-01 42.00 43.50 42.00 43.14 0.0M
2023-05-31 45.57 45.57 41.00 41.24 0.0M
2023-05-30 45.60 52.00 43.25 44.82 0.0M
2023-05-29 43.00 46.40 41.20 45.59 0.0M
2023-05-26 43.70 44.00 41.75 43.01 0.0M
2023-05-25 39.88 43.25 38.21 42.57 0.0M
2023-05-24 38.30 40.23 38.00 38.46 0.0M
2023-05-23 39.00 40.44 39.00 39.00 0.0M
2023-05-22 38.54 40.30 38.32 39.78 0.0M
2023-05-19 39.37 39.40 38.80 39.27 0.0M
2023-05-18 40.00 40.00 38.00 38.22 0.0M
2023-05-17 37.76 39.82 37.76 38.34 0.0M
2023-05-16 39.93 39.93 37.90 38.10 0.0M
2023-05-15 38.20 42.95 38.00 38.82 0.0M
2023-05-12 38.11 41.69 38.11 39.98 0.0M
2023-05-11 38.20 39.99 38.12 39.30 0.0M
2023-05-10 39.52 41.05 39.50 39.52 0.0M
2023-05-09 43.36 43.36 39.32 40.16 0.0M
2023-05-08 40.00 42.00 38.45 41.05 0.0M
2023-05-05 41.94 41.94 39.75 40.00 0.0M
2023-05-04 38.40 40.00 38.40 39.75 0.0M
2023-05-03 38.47 40.00 38.00 39.30 0.0M
2023-05-02 40.20 41.98 33.00 37.18 0.1M
2023-04-28 40.00 42.89 40.00 40.20 0.0M
2023-04-27 43.39 43.39 40.01 40.64 0.0M
2023-04-26 41.90 42.54 41.90 42.39 0.0M
2023-04-25 43.86 43.86 41.00 41.06 0.0M
2023-04-24 44.77 44.77 41.41 42.15 0.0M
2023-04-21 44.25 47.95 40.00 42.76 0.0M
2023-04-20 48.00 48.00 43.23 45.86 0.0M
2023-04-19 47.25 47.25 43.55 44.50 0.0M
2023-04-18 46.90 46.90 43.32 45.44 0.0M
2023-04-17 46.50 46.50 42.78 44.97 0.0M
2023-04-13 45.00 45.00 42.53 44.02 0.0M
2023-04-12 43.08 45.95 41.12 43.96 0.0M
2023-04-11 45.90 45.90 41.05 43.08 0.0M
2023-04-10 43.73 45.99 42.11 43.19 0.0M
2023-04-06 43.45 45.80 43.03 43.73 0.0M
2023-04-05 39.20 43.90 39.20 42.00 0.0M
2023-04-03 37.50 41.96 37.50 41.61 0.0M
2023-03-31 41.90 41.90 38.52 38.64 0.0M
2023-03-29 38.88 38.88 36.20 38.30 0.0M
2023-03-28 35.40 38.57 35.40 36.54 0.0M
2023-03-27 38.56 40.45 36.00 36.18 0.0M
2023-03-24 40.00 40.00 36.37 37.56 0.0M
2023-03-23 39.73 40.70 39.00 39.32 0.0M
2023-03-22 40.00 42.88 39.00 39.11 0.0M
2023-03-21 42.97 42.97 39.05 39.78 0.0M
2023-03-20 43.80 43.80 39.75 41.17 0.0M
2023-03-17 43.59 43.59 40.00 41.08 0.0M
2023-03-16 41.10 43.60 41.10 41.55 0.0M
2023-03-15 43.95 43.95 41.52 42.92 0.0M
2023-03-14 43.99 43.99 41.15 41.26 0.0M
2023-03-13 44.95 44.95 42.02 42.68 0.0M
2023-03-10 45.00 45.00 41.70 42.94 0.0M
2023-03-09 45.70 45.70 43.39 43.60 0.0M
2023-03-08 46.25 46.25 43.55 44.98 0.0M
2023-03-06 42.10 45.89 42.00 44.95 0.0M
2023-03-03 46.85 46.85 42.35 43.06 0.0M
2023-03-02 43.11 45.47 43.11 44.99 0.0M
2023-03-01 44.70 44.70 43.50 44.62 0.0M
2023-02-28 45.85 45.85 40.00 42.95 0.0M
2023-02-27 47.40 47.40 43.45 43.65 0.0M
2023-02-24 46.50 46.50 43.05 44.85 0.0M
2023-02-23 45.95 45.95 42.10 44.30 0.0M
2023-02-22 48.45 48.45 43.40 43.55 0.0M
2023-02-21 46.80 47.25 45.00 46.85 0.0M
2023-02-20 47.30 47.30 43.90 44.90 0.0M
2023-02-17 45.00 46.90 44.75 45.55 0.0M
2023-02-16 51.80 51.80 44.70 45.70 0.0M
2023-02-15 52.35 52.35 48.35 49.65 0.0M
2023-02-14 55.00 55.00 47.45 48.35 0.0M
2023-02-13 54.50 54.50 52.05 52.70 0.0M
2023-02-10 54.50 54.50 51.10 53.95 0.0M
2023-02-09 52.95 55.50 50.50 51.65 0.0M
2023-02-08 51.05 52.70 50.80 52.25 0.0M
2023-02-07 54.00 54.00 50.25 51.75 0.0M
2023-02-06 53.35 53.35 49.80 52.70 0.0M
2023-02-03 53.60 53.60 50.05 51.35 0.0M
2023-02-02 51.25 53.75 50.55 52.40 0.0M
2023-02-01 52.10 53.80 51.55 53.00 0.0M
2023-01-31 53.45 53.45 51.50 52.10 0.0M
2023-01-30 52.90 52.90 50.70 52.05 0.0M
2023-01-27 55.40 55.40 51.05 51.10 0.0M
2023-01-25 55.55 55.55 53.10 53.45 0.0M
2023-01-24 53.95 56.60 53.00 54.55 0.0M
2023-01-23 54.90 55.75 53.60 55.50 0.0M
2023-01-20 54.80 57.40 53.55 54.15 0.0M
2023-01-19 56.00 56.85 55.00 56.30 0.0M
2023-01-18 55.65 56.70 55.50 55.50 0.0M
2023-01-17 57.35 57.35 54.90 54.95 0.0M
2023-01-16 57.70 57.70 55.15 55.85 0.0M
2023-01-13 57.35 57.35 55.00 57.25 0.0M
2023-01-12 54.05 56.80 54.05 55.10 0.0M
2023-01-11 57.35 57.35 54.75 55.00 0.0M
2023-01-10 56.95 56.95 55.70 55.90 0.0M
2023-01-09 55.40 56.95 54.75 55.80 0.0M
2023-01-06 57.45 57.45 54.40 55.80 0.0M
2023-01-05 57.75 57.75 55.85 56.00 0.0M
2023-01-04 57.75 57.75 56.00 57.70 0.0M
2023-01-03 55.00 57.35 55.00 57.10 0.0M
2023-01-02 56.85 56.85 53.65 54.70 0.0M