Sky Industries Ltd (SKYI)

SKYI
🏛️ インド →
93.27
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
2022-12-30 80.20 82.50 80.00 80.05 0.0M
2022-12-29 83.25 83.25 79.15 82.70 0.0M
2022-12-28 83.95 83.95 78.75 82.90 0.0M
2022-12-27 80.00 86.50 79.60 80.25 0.0M
2022-12-26 75.50 82.95 74.50 80.00 0.0M
2022-12-23 78.00 78.00 72.55 77.00 0.0M
2022-12-22 80.10 84.95 80.10 81.00 0.0M
2022-12-21 86.60 86.60 82.80 83.10 0.0M
2022-12-20 89.50 89.50 80.60 82.70 0.0M
2022-12-19 90.00 92.00 83.90 84.00 0.0M
2022-12-16 85.55 88.75 82.25 83.30 0.0M
2022-12-15 89.95 89.95 85.00 86.85 0.0M
2022-12-14 86.05 91.00 85.60 88.65 0.0M
2022-12-13 88.00 91.00 84.05 89.50 0.0M
2022-12-12 88.65 89.90 83.00 84.50 0.0M
2022-12-09 91.10 91.10 86.05 86.90 0.0M
2022-12-08 91.50 91.50 86.00 88.00 0.0M
2022-12-07 88.00 92.70 84.40 91.45 0.0M
2022-12-06 91.00 94.00 87.00 91.90 0.0M
2022-12-05 91.00 93.35 87.00 88.35 0.0M
2022-12-02 92.00 92.00 82.30 87.80 0.0M
2022-12-01 92.85 92.85 87.20 89.05 0.0M
2022-11-30 91.25 91.25 86.10 90.50 0.0M
2022-11-29 92.95 93.65 86.30 87.55 0.0M
2022-11-28 95.05 95.05 82.00 88.95 0.0M
2022-11-25 93.00 94.50 88.85 93.15 0.0M
2022-11-24 93.90 95.00 90.00 90.90 0.0M
2022-11-23 95.95 95.95 91.80 93.90 0.0M
2022-11-22 96.00 96.00 91.25 93.00 0.0M
2022-11-21 99.40 99.40 90.05 92.30 0.0M
2022-11-18 92.00 92.00 86.00 89.70 0.0M
2022-11-17 87.80 92.45 82.75 90.00 0.0M
2022-11-16 90.60 90.60 83.60 86.05 0.0M
2022-11-15 103.95 103.95 81.75 90.60 0.0M
2022-11-14 93.35 93.35 84.30 86.85 0.0M
2022-11-11 98.75 98.75 90.15 90.60 0.0M
2022-11-10 93.00 93.00 90.05 91.75 0.0M
2022-11-09 90.75 96.25 89.95 91.50 0.0M
2022-11-07 95.50 95.50 88.10 90.05 0.0M
2022-11-04 98.90 98.90 88.10 89.80 0.0M
2022-11-03 98.90 98.90 93.00 93.00 0.0M
2022-11-02 90.15 96.90 90.15 92.05 0.0M
2022-11-01 93.90 93.90 90.00 90.15 0.0M
2022-10-31 98.80 98.80 90.10 94.90 0.0M
2022-10-28 97.50 97.50 92.00 92.80 0.0M
2022-10-27 95.00 97.50 90.00 94.00 0.0M
2022-10-25 93.75 93.90 93.75 93.90 0.0M
2022-10-24 97.00 97.00 92.80 93.55 0.0M
2022-10-21 97.45 97.45 88.55 90.95 0.0M
2022-10-20 97.20 97.20 87.35 94.00 0.0M
2022-10-19 97.95 97.95 93.60 96.85 0.0M
2022-10-18 94.00 98.70 91.15 93.65 0.0M
2022-10-17 94.00 95.00 88.90 93.00 0.0M
2022-10-14 96.95 96.95 86.10 87.95 0.0M
2022-10-13 89.00 92.00 89.00 91.50 0.0M
2022-10-12 89.00 92.20 80.30 88.95 0.0M
2022-10-11 86.25 90.95 86.25 88.10 0.0M
2022-10-10 87.85 93.75 87.85 89.80 0.0M
2022-10-07 96.00 96.00 90.65 91.30 0.0M
2022-10-06 98.90 98.90 90.00 93.65 0.0M
2022-10-04 99.00 99.00 87.00 91.55 0.0M
2022-10-03 91.55 96.95 90.05 92.20 0.0M
2022-09-30 99.75 99.75 91.05 93.40 0.0M
2022-09-29 97.00 100.00 94.80 95.75 0.0M
2022-09-28 95.50 95.50 91.00 92.90 0.0M
2022-09-27 97.90 97.90 94.20 96.45 0.0M
2022-09-26 96.00 96.00 91.30 92.35 0.0M
2022-09-23 101.25 107.90 99.10 100.75 0.0M
2022-09-22 105.30 111.00 105.30 106.00 0.0M
2022-09-21 109.25 109.25 105.60 108.50 0.0M
2022-09-20 109.40 115.00 106.05 107.10 0.0M
2022-09-19 95.25 114.70 95.25 111.60 0.0M
2022-09-16 114.80 114.80 106.10 107.00 0.0M
2022-09-15 109.35 114.40 108.05 109.35 0.0M
2022-09-14 112.25 115.00 109.30 111.00 0.0M
2022-09-13 105.55 118.00 105.55 113.20 0.1M
2022-09-12 112.00 121.00 112.00 114.05 0.1M
2022-09-09 119.90 119.90 109.10 112.10 0.1M
2022-09-08 97.10 120.75 97.10 115.70 0.3M
2022-09-07 100.00 101.90 97.55 100.65 0.0M
2022-09-06 112.00 112.80 97.70 100.50 0.0M
2022-09-05 94.00 106.60 88.00 106.60 0.1M
2022-09-02 88.40 92.95 88.40 88.85 0.0M
2022-09-01 92.25 96.00 87.00 88.40 0.0M
2022-08-30 91.45 100.00 90.00 92.25 0.0M
2022-08-29 94.80 101.95 90.00 91.45 0.0M
2022-08-26 79.00 94.80 79.00 94.80 0.1M
2022-08-25 78.00 82.75 73.50 79.00 0.0M
2022-08-24 84.95 84.95 75.00 77.00 0.0M
2022-08-23 78.00 80.00 77.00 78.35 0.0M
2022-08-22 78.00 80.90 78.00 80.65 0.0M
2022-08-19 81.20 86.00 79.20 82.00 0.0M
2022-08-18 77.95 85.05 74.90 82.85 0.0M
2022-08-17 73.00 79.00 70.00 75.80 0.0M
2022-08-16 79.00 79.00 71.10 73.85 0.0M
2022-08-12 79.50 79.50 71.30 76.70 0.0M
2022-08-11 72.05 77.00 72.05 75.35 0.0M
2022-08-10 75.30 75.30 70.30 72.30 0.0M
2022-08-08 72.25 78.50 72.25 76.85 0.0M
2022-08-05 75.00 76.90 71.25 76.90 0.0M
2022-08-04 73.90 77.00 71.25 75.30 0.0M
2022-08-03 76.00 76.00 69.00 72.75 0.0M
2022-08-02 73.00 74.95 70.00 70.05 0.0M
2022-08-01 74.20 74.35 69.95 72.90 0.0M
2022-07-29 73.70 73.70 72.45 72.45 0.0M
2022-07-28 72.00 72.00 71.00 71.10 0.0M
2022-07-27 74.30 74.30 69.00 71.75 0.0M
2022-07-26 70.20 74.50 70.10 72.00 0.0M
2022-07-25 73.40 75.50 71.00 73.15 0.0M
2022-07-22 76.50 76.50 73.40 73.40 0.0M
2022-07-21 81.00 81.00 69.15 72.40 0.0M
2022-07-20 77.00 77.00 70.50 70.55 0.0M
2022-07-19 75.05 75.05 71.10 73.50 0.0M
2022-07-18 72.00 74.00 70.10 73.00 0.0M
2022-07-15 69.25 71.40 69.25 71.00 0.0M
2022-07-14 71.05 73.50 67.30 70.40 0.0M
2022-07-13 75.00 75.00 71.20 73.50 0.0M
2022-07-12 76.00 76.00 71.10 72.00 0.0M
2022-07-11 75.95 79.70 75.95 76.00 0.0M
2022-07-08 72.40 77.45 72.40 75.95 0.0M
2022-07-07 71.00 76.45 71.00 75.00 0.0M
2022-07-06 74.10 76.95 70.00 74.65 0.0M
2022-07-05 75.00 76.35 74.00 74.10 0.0M
2022-07-04 76.80 76.80 62.00 69.90 0.0M
2022-07-01 74.50 76.00 74.00 75.95 0.0M
2022-06-30 74.50 74.50 74.50 74.50 0.0M
2022-06-29 75.25 75.25 75.25 75.25 0.0M
2022-06-28 74.00 75.30 74.00 75.30 0.0M
2022-06-27 73.00 75.30 73.00 75.20 0.0M
2022-06-24 71.70 75.90 71.70 73.90 0.0M
2022-06-23 73.85 76.25 72.05 75.95 0.0M
2022-06-22 76.50 76.50 73.05 76.40 0.0M
2022-06-21 76.00 76.00 73.05 74.55 0.0M
2022-06-20 77.00 77.00 73.60 76.00 0.0M
2022-06-17 77.00 77.80 73.50 77.55 0.0M
2022-06-16 77.00 79.95 77.00 77.90 0.0M
2022-06-15 77.15 82.00 73.25 80.90 0.0M
2022-06-14 74.95 77.45 74.95 75.60 0.0M
2022-06-13 71.35 77.00 71.35 75.00 0.0M
2022-06-10 78.15 78.50 75.10 77.15 0.0M
2022-06-09 79.00 82.45 74.00 75.85 0.0M
2022-06-08 74.10 90.00 71.15 79.00 0.0M
2022-06-07 77.75 77.75 74.00 76.95 0.0M
2022-06-06 76.95 76.95 76.90 76.90 0.0M
2022-06-03 75.05 80.35 75.05 76.00 0.0M
2022-06-02 78.55 78.55 74.00 77.55 0.0M
2022-06-01 78.90 78.90 74.00 77.00 0.0M
2022-05-31 73.00 81.75 73.00 73.30 0.0M
2022-05-30 77.00 79.60 73.10 76.45 0.0M
2022-05-27 77.00 78.55 76.45 77.10 0.0M
2022-05-26 72.10 73.00 72.10 73.00 0.0M
2022-05-25 73.00 74.00 72.00 72.20 0.0M
2022-05-24 74.90 74.90 71.60 73.10 0.0M
2022-05-23 73.75 78.00 71.00 73.85 0.0M
2022-05-20 74.80 74.95 72.40 74.20 0.0M
2022-05-19 74.60 74.60 72.50 72.85 0.0M
2022-05-18 76.00 81.90 73.10 74.55 0.0M
2022-05-17 72.10 76.25 72.10 75.00 0.0M
2022-05-16 72.60 74.95 72.20 74.95 0.0M
2022-05-13 79.30 79.30 72.15 72.70 0.0M
2022-05-12 75.00 81.00 71.85 77.85 0.0M
2022-05-11 74.05 76.95 74.05 75.65 0.0M
2022-05-10 79.00 79.00 75.20 75.70 0.0M
2022-05-09 80.00 83.80 78.35 78.50 0.0M
2022-05-06 89.70 89.70 81.00 82.40 0.0M
2022-05-05 89.00 89.00 81.10 86.20 0.0M
2022-05-04 90.90 90.95 83.50 84.30 0.0M
2022-05-02 90.00 93.30 86.25 87.55 0.0M
2022-04-29 91.00 96.00 85.00 85.60 0.0M
2022-04-28 94.90 94.90 84.50 88.60 0.0M
2022-04-27 88.25 90.95 84.10 88.60 0.0M
2022-04-26 94.70 99.60 86.10 86.50 0.0M
2022-04-25 105.95 108.75 94.70 94.70 0.0M
2022-04-22 97.05 107.85 88.25 105.20 0.1M
2022-04-21 90.95 91.80 81.00 91.80 0.1M
2022-04-20 67.00 76.50 67.00 76.50 0.0M
2022-04-19 68.10 70.00 61.25 63.75 0.0M
2022-04-18 73.55 73.55 67.10 68.75 0.0M
2022-04-13 69.00 74.00 66.25 72.10 0.0M
2022-04-12 71.00 71.30 68.00 69.50 0.0M
2022-04-11 71.55 71.55 68.10 69.65 0.0M
2022-04-08 71.60 71.60 69.00 69.05 0.0M
2022-04-07 69.15 72.95 68.75 69.50 0.0M
2022-04-06 70.10 71.00 68.75 70.40 0.0M
2022-04-05 70.10 71.95 69.15 70.00 0.0M
2022-04-04 70.85 73.70 69.20 70.00 0.0M
2022-04-01 70.00 70.85 69.05 69.85 0.0M
2022-03-31 68.00 70.50 68.00 68.30 0.0M
2022-03-30 67.00 70.00 66.00 68.85 0.0M
2022-03-29 65.20 67.90 63.05 63.40 0.0M
2022-03-28 71.00 73.85 65.10 66.05 0.0M
2022-03-25 64.10 68.80 64.10 67.95 0.0M
2022-03-24 72.00 72.00 67.00 68.05 0.0M
2022-03-23 68.00 69.85 68.00 68.00 0.0M
2022-03-22 69.00 70.00 67.55 68.00 0.0M
2022-03-21 69.10 71.20 67.65 67.90 0.0M
2022-03-17 72.00 72.00 67.20 69.15 0.0M
2022-03-16 74.85 74.85 69.00 70.00 0.0M
2022-03-15 71.00 71.85 69.40 71.40 0.0M
2022-03-14 71.25 75.40 67.00 68.10 0.0M
2022-03-11 76.00 77.50 70.25 72.80 0.0M
2022-03-10 73.00 79.45 72.05 77.00 0.0M
2022-03-09 68.35 78.00 68.35 75.30 0.0M
2022-03-08 72.90 73.00 68.00 72.85 0.0M
2022-03-07 71.00 72.70 64.00 69.00 0.0M
2022-03-04 72.50 75.00 67.00 68.90 0.0M
2022-03-03 79.95 79.95 68.00 68.95 0.0M
2022-03-02 79.60 79.60 72.45 79.50 0.0M
2022-02-28 69.00 79.65 65.20 76.15 0.0M
2022-02-25 71.00 77.95 71.00 72.50 0.0M
2022-02-24 73.00 75.00 65.50 69.90 0.0M
2022-02-23 79.45 79.45 72.60 75.85 0.0M
2022-02-22 78.80 78.80 74.00 74.00 0.0M
2022-02-21 82.95 82.95 75.80 76.50 0.0M
2022-02-18 78.70 83.95 75.00 80.75 0.0M
2022-02-17 84.00 86.90 76.00 77.15 0.0M
2022-02-16 75.20 83.85 74.00 77.60 0.0M
2022-02-15 78.20 80.75 74.00 78.50 0.0M
2022-02-14 79.00 87.00 75.00 77.05 0.0M
2022-02-11 80.10 84.00 80.10 80.60 0.0M
2022-02-10 82.95 82.95 79.05 81.80 0.0M
2022-02-09 83.00 83.00 76.50 79.00 0.0M
2022-02-08 81.50 83.90 70.00 76.15 0.0M
2022-02-07 83.00 88.90 82.00 87.40 0.0M
2022-02-04 83.00 89.00 83.00 86.05 0.0M
2022-02-03 81.50 85.80 81.10 84.65 0.0M
2022-02-02 82.05 88.00 82.05 83.00 0.0M
2022-02-01 92.00 92.00 81.50 83.40 0.0M
2022-01-31 89.20 89.20 85.00 86.35 0.0M
2022-01-28 98.00 99.70 91.55 93.80 0.0M
2022-01-27 98.00 98.00 89.10 93.75 0.0M
2022-01-25 85.20 94.20 85.20 92.35 0.0M
2022-01-24 99.50 99.50 88.50 90.35 0.0M
2022-01-21 92.45 93.95 91.90 92.30 0.0M
2022-01-20 95.10 99.00 95.00 95.00 0.0M
2022-01-19 93.00 94.90 93.00 93.00 0.0M
2022-01-18 99.00 99.35 92.10 93.95 0.0M
2022-01-17 102.50 102.50 94.00 94.85 0.0M
2022-01-14 98.85 101.00 93.15 94.00 0.0M
2022-01-13 94.75 99.00 94.75 95.00 0.0M
2022-01-12 98.70 101.50 91.55 94.75 0.0M
2022-01-11 103.50 103.50 96.10 98.70 0.0M
2022-01-10 100.80 102.60 96.60 99.05 0.0M
2022-01-07 93.95 99.95 92.60 99.05 0.0M
2022-01-06 98.90 99.50 91.90 93.95 0.0M
2022-01-05 92.00 97.40 88.10 95.25 0.0M
2022-01-04 85.00 92.00 85.00 91.05 0.0M
2022-01-03 78.60 87.65 78.60 87.30 0.0M