Solitaire Machine Tools Ltd (SOMT)

SOMT
🏛️ インド →
128.30
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 89.95 89.95 82.91 83.23 0.0M
2023-12-28 89.00 89.00 85.05 87.23 0.0M
2023-12-27 88.00 91.60 88.00 88.37 0.0M
2023-12-26 91.90 91.90 88.10 89.00 0.0M
2023-12-22 86.10 93.25 86.10 91.90 0.0M
2023-12-21 85.05 93.30 84.80 90.20 0.0M
2023-12-20 90.00 92.75 89.05 89.20 0.0M
2023-12-19 91.16 93.47 90.00 90.00 0.0M
2023-12-18 95.00 95.00 89.05 90.35 0.0M
2023-12-15 91.20 94.50 87.00 92.40 0.0M
2023-12-14 95.30 99.25 91.20 91.56 0.0M
2023-12-13 99.99 100.97 95.00 95.30 0.0M
2023-12-12 100.00 103.80 96.00 96.17 0.0M
2023-12-11 92.31 103.99 92.31 98.94 0.1M
2023-12-08 97.01 99.70 95.10 95.41 0.0M
2023-12-07 100.00 100.00 97.00 97.91 0.0M
2023-12-06 103.50 105.00 97.00 99.83 0.0M
2023-12-05 100.90 103.90 95.01 100.71 0.0M
2023-12-04 96.11 104.70 96.11 98.19 0.1M
2023-12-01 83.05 98.00 82.60 94.95 0.2M
2023-11-30 79.90 84.25 74.10 83.05 0.1M
2023-11-29 71.70 80.00 69.15 78.46 0.0M
2023-11-28 71.45 71.45 69.93 70.42 0.0M
2023-11-24 68.00 69.45 67.65 68.56 0.0M
2023-11-23 67.50 68.90 66.45 67.77 0.0M
2023-11-22 64.00 68.00 62.00 65.62 0.0M
2023-11-21 63.00 65.00 61.00 63.44 0.0M
2023-11-20 64.00 64.00 60.00 61.26 0.0M
2023-11-17 59.71 64.45 59.71 63.65 0.0M
2023-11-16 60.40 64.86 60.40 61.80 0.0M
2023-11-15 60.42 63.00 60.37 61.94 0.0M
2023-11-13 62.20 66.80 54.55 60.37 0.0M
2023-11-12 70.99 70.99 62.05 63.43 0.0M
2023-11-10 71.49 71.49 64.46 64.78 0.0M
2023-11-09 69.00 72.80 65.62 69.21 0.0M
2023-11-08 66.20 67.60 65.29 65.89 0.0M
2023-11-07 64.99 67.70 61.50 65.28 0.0M
2023-11-06 63.80 64.00 61.04 62.46 0.0M
2023-11-03 60.00 61.75 59.50 60.10 0.0M
2023-11-02 59.55 61.90 58.50 59.00 0.0M
2023-11-01 58.05 61.55 58.05 59.55 0.0M
2023-10-31 57.40 61.65 57.20 59.36 0.0M
2023-10-30 57.00 59.80 57.00 59.54 0.0M
2023-10-27 59.40 59.58 56.00 57.35 0.0M
2023-10-26 56.60 56.75 55.00 56.75 0.0M
2023-10-25 59.99 60.05 56.43 56.55 0.0M
2023-10-23 61.00 61.00 59.12 59.39 0.0M
2023-10-20 61.10 63.70 60.00 62.22 0.0M
2023-10-19 62.95 62.96 60.60 61.55 0.0M
2023-10-18 58.00 60.74 57.85 59.97 0.0M
2023-10-17 57.00 58.00 56.36 57.85 0.0M
2023-10-16 55.90 56.95 55.21 56.85 0.0M
2023-10-13 56.93 56.93 55.20 55.42 0.0M
2023-10-12 57.00 57.00 55.00 56.95 0.0M
2023-10-11 57.00 57.97 56.22 56.22 0.0M
2023-10-10 55.20 57.05 55.20 57.02 0.0M
2023-10-09 57.98 57.98 55.05 56.89 0.0M
2023-10-06 55.00 57.50 55.00 57.00 0.0M
2023-10-05 54.01 56.00 53.55 56.00 0.0M
2023-10-04 55.00 55.00 54.20 55.00 0.0M
2023-10-03 55.07 56.92 55.05 55.05 0.0M
2023-09-29 56.89 57.00 55.37 57.00 0.0M
2023-09-28 55.62 57.20 55.30 57.11 0.0M
2023-09-27 57.95 57.95 55.62 55.72 0.0M
2023-09-26 55.15 57.34 55.15 55.93 0.0M
2023-09-25 58.39 58.39 54.52 57.53 0.0M
2023-09-22 55.70 55.70 55.20 55.70 0.0M
2023-09-21 57.45 57.45 55.70 55.81 0.0M
2023-09-20 56.84 59.30 55.52 56.39 0.0M
2023-09-18 55.65 57.25 55.10 56.84 0.0M
2023-09-15 56.50 56.99 56.45 56.85 0.0M
2023-09-14 53.90 55.65 53.30 55.55 0.0M
2023-09-13 52.60 54.00 52.60 53.00 0.0M
2023-09-12 54.90 54.90 52.87 53.05 0.0M
2023-09-11 54.80 54.99 53.00 53.70 0.0M
2023-09-08 53.30 54.14 53.00 54.13 0.0M
2023-09-07 55.20 55.20 52.22 52.38 0.0M
2023-09-06 55.36 56.56 53.60 54.96 0.0M
2023-09-05 55.36 58.47 54.95 55.00 0.0M
2023-09-04 58.11 60.00 57.83 57.83 0.1M
2023-09-01 60.48 61.90 57.46 60.87 0.0M
2023-08-31 63.00 63.00 60.48 60.48 0.0M
2023-08-30 68.33 68.33 63.65 63.66 0.0M
2023-08-29 68.00 68.70 65.00 66.99 0.0M
2023-08-28 65.40 66.15 63.00 65.50 0.0M
2023-08-25 65.39 65.40 62.60 63.00 0.0M
2023-08-24 62.90 65.41 60.50 65.35 0.0M
2023-08-23 62.19 65.00 62.19 62.30 0.0M
2023-08-22 62.22 64.05 60.05 63.78 0.0M
2023-08-21 64.02 66.00 60.85 61.00 0.0M
2023-08-18 61.50 65.11 61.06 64.02 0.0M
2023-08-17 64.26 64.26 60.21 62.01 0.0M
2023-08-16 65.30 65.30 60.10 63.00 0.0M
2023-08-14 61.47 65.70 60.83 62.60 0.0M
2023-08-11 67.20 67.20 64.03 64.03 0.0M
2023-08-10 69.00 71.00 67.18 67.39 0.0M
2023-08-09 70.49 71.50 68.55 70.71 0.0M
2023-08-08 70.00 71.00 67.69 70.07 0.0M
2023-08-07 73.00 73.00 69.22 71.25 0.0M
2023-08-04 74.70 74.70 70.06 72.86 0.0M
2023-08-03 72.00 73.85 68.47 72.20 0.0M
2023-08-02 70.69 73.50 68.00 72.07 0.0M
2023-08-01 66.50 72.00 66.49 70.69 0.1M
2023-07-31 59.30 68.00 59.00 66.49 0.1M
2023-07-28 58.44 58.44 56.77 57.90 0.0M
2023-07-27 57.93 58.45 56.50 57.24 0.0M
2023-07-26 57.00 58.77 54.11 57.93 0.0M
2023-07-25 57.50 58.00 56.47 57.52 0.0M
2023-07-24 58.23 59.38 57.00 58.22 0.0M
2023-07-21 58.45 58.45 56.11 58.23 0.0M
2023-07-20 58.99 58.99 57.10 58.45 0.0M
2023-07-19 56.55 57.69 56.30 57.00 0.0M
2023-07-18 56.10 58.78 56.07 56.88 0.0M
2023-07-17 59.84 59.84 56.88 56.97 0.0M
2023-07-14 58.99 58.99 57.03 57.90 0.0M
2023-07-13 57.15 59.49 57.00 58.15 0.0M
2023-07-12 58.85 58.85 56.01 56.40 0.0M
2023-07-11 58.00 58.25 56.72 56.74 0.0M
2023-07-10 56.71 58.50 56.50 58.00 0.0M
2023-07-07 57.32 58.59 56.54 56.71 0.0M
2023-07-06 58.92 58.92 57.21 57.98 0.0M
2023-07-05 58.78 58.78 56.31 57.97 0.0M
2023-07-04 60.30 60.30 57.33 57.36 0.0M
2023-07-03 58.50 59.50 56.03 59.12 0.0M
2023-06-30 59.62 60.00 56.23 57.01 0.0M
2023-06-28 57.78 58.25 55.59 58.17 0.0M
2023-06-27 58.20 59.00 56.10 56.51 0.0M
2023-06-26 55.30 58.69 55.30 56.47 0.0M
2023-06-23 58.75 58.75 56.50 56.79 0.0M
2023-06-22 60.00 60.00 57.23 57.81 0.0M
2023-06-21 59.18 60.80 57.41 59.99 0.0M
2023-06-20 62.76 63.00 58.50 59.18 0.0M
2023-06-19 60.79 61.52 59.50 60.05 0.0M
2023-06-16 61.00 61.49 60.02 60.79 0.0M
2023-06-15 59.17 63.00 57.70 61.74 0.0M
2023-06-14 60.55 60.55 55.61 57.73 0.0M
2023-06-13 58.85 60.45 58.76 59.33 0.0M
2023-06-12 59.52 60.00 56.55 57.71 0.0M
2023-06-09 60.15 61.20 58.05 59.52 0.0M
2023-06-08 56.99 60.99 56.99 60.12 0.0M
2023-06-07 56.50 59.00 56.00 56.99 0.0M
2023-06-06 55.59 56.97 55.01 55.20 0.0M
2023-06-05 54.00 56.75 53.96 56.33 0.0M
2023-06-02 50.10 54.60 50.10 53.95 0.0M
2023-06-01 51.70 51.75 50.86 51.43 0.0M
2023-05-31 51.30 52.00 50.55 50.70 0.0M
2023-05-30 51.52 52.45 50.50 51.00 0.0M
2023-05-29 50.00 52.00 49.60 51.52 0.0M
2023-05-26 51.50 51.99 49.38 50.54 0.0M
2023-05-25 51.55 52.98 49.71 51.10 0.0M
2023-05-24 51.20 53.70 49.10 51.41 0.0M
2023-05-23 52.70 52.70 47.55 49.19 0.0M
2023-05-22 50.84 50.88 48.40 50.88 0.1M
2023-05-19 44.00 44.50 41.79 42.40 0.0M
2023-05-18 44.00 44.00 41.61 43.52 0.0M
2023-05-17 43.90 44.00 41.99 43.50 0.0M
2023-05-16 43.81 43.81 42.10 43.00 0.0M
2023-05-15 41.75 42.99 41.30 42.75 0.0M
2023-05-12 41.00 42.70 40.10 41.75 0.0M
2023-05-11 42.90 43.50 40.54 40.57 0.0M
2023-05-10 42.50 42.50 40.11 40.46 0.0M
2023-05-09 42.50 44.71 41.61 42.10 0.0M
2023-05-08 42.60 44.59 41.05 43.00 0.0M
2023-05-05 42.55 43.00 41.03 41.99 0.0M
2023-05-04 41.01 43.63 41.00 42.55 0.0M
2023-05-03 41.80 42.37 40.68 41.01 0.0M
2023-05-02 41.50 43.00 40.20 41.85 0.0M
2023-04-28 41.66 42.45 40.00 40.24 0.0M
2023-04-27 43.92 43.92 41.00 41.66 0.0M
2023-04-26 42.65 42.65 39.20 40.00 0.0M
2023-04-25 41.50 42.45 40.10 42.19 0.0M
2023-04-24 42.50 42.50 40.40 41.80 0.0M
2023-04-21 43.98 43.98 41.00 42.50 0.0M
2023-04-20 41.50 43.89 40.92 41.06 0.0M
2023-04-19 40.81 41.50 40.81 41.50 0.0M
2023-04-18 40.97 41.30 40.58 40.81 0.0M
2023-04-17 42.94 42.94 40.86 40.97 0.0M
2023-04-13 41.40 42.95 41.40 41.65 0.0M
2023-04-12 42.93 42.93 41.40 41.40 0.0M
2023-04-11 42.00 43.00 41.00 42.93 0.0M
2023-04-10 42.00 43.60 42.00 42.04 0.0M
2023-04-06 42.94 42.94 41.05 41.05 0.0M
2023-04-05 40.01 41.85 40.01 41.00 0.0M
2023-04-03 40.50 40.50 40.01 40.01 0.0M
2023-03-31 41.00 41.35 37.61 38.52 0.0M
2023-03-29 39.00 42.99 38.20 41.36 0.0M
2023-03-28 38.80 41.89 36.80 39.98 0.0M
2023-03-27 40.10 41.00 38.50 39.22 0.0M
2023-03-24 42.00 42.46 40.80 40.80 0.0M
2023-03-23 42.80 42.80 39.65 40.36 0.0M
2023-03-22 41.00 42.99 41.00 42.99 0.0M
2023-03-21 41.94 41.94 39.05 41.46 0.0M
2023-03-20 40.20 40.20 39.00 39.14 0.0M
2023-03-17 41.40 42.94 40.00 40.00 0.0M
2023-03-16 41.00 45.07 39.80 41.48 0.0M
2023-03-15 41.05 43.00 41.00 41.04 0.0M
2023-03-14 42.00 43.00 42.00 43.00 0.0M
2023-03-13 43.00 43.00 41.51 42.00 0.0M
2023-03-10 42.05 44.24 41.25 43.30 0.0M
2023-03-09 42.30 44.70 42.00 42.43 0.0M
2023-03-08 45.76 45.76 42.06 42.50 0.0M
2023-03-06 45.90 45.90 42.00 42.63 0.0M
2023-03-03 45.65 45.80 42.20 43.31 0.0M
2023-03-02 44.05 46.63 42.14 45.69 0.0M
2023-03-01 44.35 44.45 42.15 44.43 0.0M
2023-02-28 44.95 44.95 43.00 43.10 0.0M
2023-02-27 44.20 44.60 44.00 44.05 0.0M
2023-02-24 46.75 46.75 44.00 44.30 0.0M
2023-02-23 44.05 47.90 44.05 46.65 0.0M
2023-02-22 47.00 47.20 44.00 44.35 0.0M
2023-02-21 47.25 47.30 45.40 47.20 0.0M
2023-02-20 46.30 46.30 45.75 45.75 0.0M
2023-02-17 47.35 47.35 44.95 46.40 0.0M
2023-02-16 45.35 47.90 44.80 45.25 0.0M
2023-02-15 46.00 47.00 44.40 44.95 0.0M
2023-02-14 49.50 49.50 45.80 46.15 0.0M
2023-02-13 46.05 47.25 45.55 47.00 0.0M
2023-02-10 46.30 48.70 46.30 48.50 0.0M
2023-02-09 47.80 48.30 46.20 46.85 0.0M
2023-02-08 47.40 48.90 47.15 48.00 0.0M
2023-02-07 48.45 49.10 47.05 47.45 0.0M
2023-02-06 48.95 48.95 47.10 48.20 0.0M
2023-02-03 49.50 49.50 46.35 47.55 0.0M
2023-02-02 49.35 49.35 46.50 47.80 0.0M
2023-02-01 46.25 49.00 46.25 48.80 0.0M
2023-01-31 46.85 49.00 46.50 48.95 0.0M
2023-01-30 48.50 49.95 46.50 46.85 0.0M
2023-01-27 51.70 51.70 48.50 48.50 0.0M
2023-01-25 50.95 52.90 49.05 50.55 0.0M
2023-01-24 50.30 50.85 49.00 49.35 0.0M
2023-01-23 50.50 50.90 49.60 50.40 0.0M
2023-01-20 51.30 51.30 49.50 50.75 0.0M
2023-01-19 50.00 54.65 50.00 50.25 0.0M
2023-01-18 49.25 50.60 49.00 50.00 0.0M
2023-01-17 49.55 50.75 48.55 49.25 0.0M
2023-01-16 52.85 52.85 49.60 50.00 0.0M
2023-01-13 51.90 51.90 49.60 49.65 0.0M
2023-01-12 52.00 52.00 48.50 51.35 0.0M
2023-01-11 48.50 52.00 48.50 51.25 0.0M
2023-01-10 50.00 50.05 50.00 50.00 0.0M
2023-01-09 51.85 51.85 49.60 49.70 0.0M
2023-01-06 50.50 53.20 50.00 51.00 0.0M
2023-01-05 49.70 52.85 49.55 50.90 0.0M
2023-01-04 50.80 51.80 49.00 49.70 0.0M
2023-01-03 51.00 53.70 50.60 50.80 0.0M
2023-01-02 50.65 50.65 50.65 50.65 0.0M