S.P.Apparels Ltd (SPAP)

SPAP
🏛️ インド →
709.85
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
2022-12-30 327.00 330.50 323.10 325.55 0.0M
2022-12-29 317.00 324.00 311.00 322.85 0.0M
2022-12-28 309.70 333.00 309.70 314.35 0.2M
2022-12-27 317.00 317.00 301.60 309.70 0.3M
2022-12-26 304.55 318.45 297.05 311.95 0.0M
2022-12-23 312.35 312.35 296.05 300.05 0.1M
2022-12-22 335.00 335.00 305.00 313.15 0.1M
2022-12-21 345.00 346.45 324.00 325.20 0.2M
2022-12-20 344.00 349.75 337.60 343.10 0.0M
2022-12-19 341.25 348.80 340.50 344.20 0.0M
2022-12-16 356.65 359.95 342.00 343.40 0.0M
2022-12-15 360.85 364.90 354.40 356.65 0.0M
2022-12-14 373.00 373.00 358.45 360.85 0.1M
2022-12-13 374.00 377.55 368.55 370.75 0.0M
2022-12-12 388.35 392.25 367.95 370.95 0.0M
2022-12-09 382.00 392.00 382.00 386.45 0.0M
2022-12-08 394.50 396.60 380.30 385.50 0.0M
2022-12-07 392.00 396.50 388.70 391.40 0.0M
2022-12-06 396.00 397.95 391.00 394.50 0.0M
2022-12-05 396.00 400.90 395.55 396.65 0.0M
2022-12-02 396.20 402.00 393.10 395.55 0.0M
2022-12-01 390.50 399.35 390.50 395.00 0.0M
2022-11-30 395.00 400.05 388.10 390.15 0.0M
2022-11-29 394.20 402.00 390.00 392.05 0.0M
2022-11-28 399.00 407.00 394.05 404.65 0.0M
2022-11-25 389.00 403.00 387.00 396.45 0.0M
2022-11-24 398.95 398.95 386.00 390.15 0.0M
2022-11-23 394.35 404.35 382.10 392.65 0.0M
2022-11-22 375.00 393.50 372.95 388.35 0.0M
2022-11-21 362.30 384.95 362.10 380.55 0.0M
2022-11-18 360.00 369.95 355.90 368.40 0.0M
2022-11-17 368.90 369.90 356.15 359.50 0.0M
2022-11-16 372.00 379.00 363.10 364.60 0.0M
2022-11-15 373.30 379.50 366.00 375.50 0.0M
2022-11-14 377.50 377.50 367.90 370.00 0.0M
2022-11-11 377.00 377.95 370.80 372.10 0.0M
2022-11-10 380.80 381.90 372.10 373.80 0.0M
2022-11-09 380.45 384.00 376.00 382.00 0.0M
2022-11-07 382.00 382.00 373.00 376.70 0.0M
2022-11-04 378.10 386.00 376.05 378.30 0.0M
2022-11-03 389.80 395.00 374.50 376.85 0.1M
2022-11-02 355.00 394.50 354.95 384.60 0.1M
2022-11-01 368.60 368.60 351.15 354.00 0.1M
2022-10-31 382.00 386.45 358.55 362.35 0.1M
2022-10-28 387.30 392.35 380.05 381.80 0.0M
2022-10-27 395.50 399.70 383.00 385.40 0.0M
2022-10-25 399.50 401.70 391.30 392.40 0.0M
2022-10-24 399.50 401.30 396.00 399.80 0.0M
2022-10-21 398.80 400.30 392.00 395.85 0.0M
2022-10-20 398.00 403.55 396.00 396.90 0.0M
2022-10-19 394.00 400.00 391.00 392.80 0.0M
2022-10-18 395.00 404.75 394.55 396.90 0.0M
2022-10-17 400.05 410.00 391.05 395.45 0.0M
2022-10-14 417.00 417.00 401.60 403.75 0.0M
2022-10-13 403.00 414.35 398.65 409.15 0.0M
2022-10-12 429.80 429.80 391.35 399.65 0.1M
2022-10-11 424.90 428.75 418.90 425.05 0.0M
2022-10-10 422.35 427.00 420.00 422.05 0.0M
2022-10-07 428.10 433.95 425.55 427.35 0.0M
2022-10-06 434.00 446.50 423.50 428.90 0.1M
2022-10-04 459.90 464.20 444.00 447.20 0.1M
2022-10-03 430.00 454.00 430.00 450.35 0.1M
2022-09-30 426.75 431.00 424.05 428.25 0.0M
2022-09-29 430.50 437.70 425.10 426.65 0.0M
2022-09-28 421.10 435.00 421.10 426.95 0.0M
2022-09-27 426.50 434.95 423.65 424.70 0.0M
2022-09-26 426.00 429.95 417.05 426.75 0.1M
2022-09-23 444.70 447.00 419.05 426.70 0.1M
2022-09-22 436.00 445.00 436.00 440.80 0.1M
2022-09-21 430.00 454.55 420.00 431.30 0.5M
2022-09-20 435.00 435.00 415.10 419.80 0.1M
2022-09-19 430.00 449.00 422.00 428.50 0.1M
2022-09-16 426.65 436.00 406.25 415.85 0.0M
2022-09-15 429.90 432.70 423.80 426.65 0.0M
2022-09-14 437.50 438.00 423.00 425.55 0.0M
2022-09-13 444.10 445.00 428.95 437.50 0.0M
2022-09-12 439.90 440.90 421.35 438.05 0.0M
2022-09-09 449.55 449.55 425.00 428.80 0.0M
2022-09-08 444.70 449.70 442.35 444.10 0.0M
2022-09-07 439.65 449.00 437.15 444.70 0.0M
2022-09-06 425.30 443.80 405.00 436.20 0.1M
2022-09-05 452.00 454.55 422.10 425.30 0.2M
2022-09-02 444.35 452.00 437.45 447.65 0.0M
2022-09-01 450.10 455.55 437.05 439.35 0.0M
2022-08-30 454.90 457.05 447.00 450.10 0.0M
2022-08-29 440.00 450.00 435.10 446.30 0.0M
2022-08-26 458.50 463.75 450.10 453.20 0.0M
2022-08-25 443.90 463.05 441.25 455.45 0.1M
2022-08-24 438.45 445.00 436.10 441.25 0.0M
2022-08-23 447.90 449.90 436.05 438.45 0.0M
2022-08-22 453.00 462.00 440.15 442.50 0.1M
2022-08-19 433.70 451.25 431.50 448.25 0.1M
2022-08-18 444.00 447.00 429.00 430.45 0.1M
2022-08-17 453.70 455.75 440.30 444.00 0.1M
2022-08-16 432.00 455.00 432.00 451.85 0.1M
2022-08-12 411.00 449.00 403.45 430.00 0.3M
2022-08-11 414.90 425.00 392.25 410.45 0.3M
2022-08-10 421.00 424.75 407.00 408.90 0.0M
2022-08-08 414.95 430.00 406.00 424.75 0.1M
2022-08-05 412.30 415.00 402.65 410.35 0.1M
2022-08-04 425.00 429.85 405.20 410.30 0.2M
2022-08-03 394.80 418.80 391.10 404.10 0.2M
2022-08-02 382.50 402.75 380.00 392.60 0.1M
2022-08-01 377.00 385.30 375.30 379.50 0.0M
2022-07-29 383.90 385.85 370.50 373.65 0.0M
2022-07-28 386.00 390.85 376.00 378.30 0.0M
2022-07-27 387.50 394.00 380.00 381.30 0.0M
2022-07-26 387.10 395.00 378.55 387.50 0.0M
2022-07-25 389.90 391.00 378.05 387.10 0.0M
2022-07-22 383.90 391.00 382.55 386.30 0.0M
2022-07-21 387.00 395.10 380.90 382.20 0.0M
2022-07-20 384.70 394.00 381.45 390.05 0.1M
2022-07-19 374.90 387.20 374.00 381.45 0.0M
2022-07-18 378.00 380.45 371.75 373.25 0.0M
2022-07-15 377.50 378.00 365.20 371.60 0.0M
2022-07-14 385.00 387.00 361.55 370.85 0.1M
2022-07-13 393.00 414.90 381.30 385.05 0.2M
2022-07-12 379.50 403.00 374.10 391.35 0.1M
2022-07-11 372.90 382.50 370.65 379.50 0.0M
2022-07-08 372.00 378.55 367.45 371.75 0.0M
2022-07-07 369.40 374.85 366.00 367.45 0.0M
2022-07-06 372.50 376.90 360.00 366.40 0.0M
2022-07-05 368.40 382.40 366.00 370.10 0.0M
2022-07-04 365.20 372.25 363.05 365.30 0.0M
2022-07-01 373.00 374.95 362.70 365.05 0.0M
2022-06-30 371.70 380.00 367.50 371.75 0.0M
2022-06-29 381.50 384.30 366.40 370.00 0.0M
2022-06-28 389.00 396.90 378.00 382.05 0.1M
2022-06-27 371.00 398.00 368.05 386.70 0.2M
2022-06-24 355.50 368.35 355.50 362.25 0.0M
2022-06-23 356.35 365.65 355.05 358.60 0.0M
2022-06-22 367.20 368.75 352.10 356.55 0.0M
2022-06-21 365.00 371.75 353.60 368.75 0.0M
2022-06-20 360.90 360.90 340.30 350.45 0.1M
2022-06-17 344.00 358.20 336.75 354.45 0.0M
2022-06-16 363.50 370.00 343.00 349.85 0.1M
2022-06-15 364.00 365.40 359.00 361.20 0.0M
2022-06-14 361.00 370.05 356.45 360.55 0.0M
2022-06-13 366.95 367.80 358.85 360.35 0.1M
2022-06-10 381.30 385.00 370.20 372.30 0.1M
2022-06-09 361.00 385.80 360.00 381.30 0.2M
2022-06-08 380.40 389.85 360.00 363.10 0.3M
2022-06-07 344.00 383.00 337.20 372.50 0.7M
2022-06-06 329.05 345.00 327.35 340.70 0.2M
2022-06-03 336.80 346.00 326.85 328.30 0.1M
2022-06-02 335.70 341.00 326.05 328.75 0.0M
2022-06-01 328.90 339.00 327.00 336.10 0.0M
2022-05-31 336.00 344.00 320.60 324.25 0.1M
2022-05-30 334.80 335.00 328.05 331.95 0.0M
2022-05-27 337.00 337.00 323.85 327.30 0.0M
2022-05-26 320.40 335.60 308.40 326.85 0.1M
2022-05-25 344.95 344.95 315.00 315.65 0.1M
2022-05-24 343.00 350.15 335.35 340.25 0.1M
2022-05-23 339.00 374.95 336.65 340.95 0.4M
2022-05-20 332.00 354.50 316.60 319.20 0.2M
2022-05-19 336.00 339.00 322.00 324.10 0.0M
2022-05-18 348.10 348.95 335.05 337.40 0.1M
2022-05-17 341.60 349.25 340.00 343.10 0.1M
2022-05-16 345.00 348.00 335.00 341.75 0.0M
2022-05-13 347.00 349.15 334.10 339.30 0.0M
2022-05-12 325.00 333.00 320.45 324.45 0.0M
2022-05-11 359.95 359.95 320.00 333.75 0.1M
2022-05-10 390.00 394.00 350.25 356.45 0.1M
2022-05-09 379.80 398.00 368.50 391.65 0.1M
2022-05-06 380.00 380.90 364.10 377.60 0.1M
2022-05-05 378.90 389.10 378.00 380.25 0.0M
2022-05-04 396.10 406.00 366.65 373.10 0.1M
2022-05-02 360.45 408.00 356.85 394.90 0.3M
2022-04-29 366.45 370.25 357.65 361.75 0.0M
2022-04-28 375.00 381.95 360.10 362.95 0.1M
2022-04-27 375.00 378.40 363.75 367.60 0.1M
2022-04-26 381.90 384.80 372.10 373.85 0.0M
2022-04-25 375.00 384.70 364.60 375.60 0.1M
2022-04-22 380.50 385.85 373.25 377.60 0.0M
2022-04-21 383.95 389.05 375.95 383.55 0.1M
2022-04-20 369.00 384.70 365.55 381.30 0.1M
2022-04-19 365.10 372.80 360.85 366.75 0.2M
2022-04-18 377.50 377.50 358.00 363.10 0.1M
2022-04-13 359.00 374.10 359.00 370.40 0.1M
2022-04-12 370.00 371.50 353.30 356.05 0.1M
2022-04-11 380.00 387.00 365.15 368.25 0.1M
2022-04-08 382.90 388.00 378.60 382.35 0.1M
2022-04-07 395.30 397.45 371.75 376.55 0.1M
2022-04-06 378.50 396.90 368.50 393.35 0.3M
2022-04-05 364.80 375.00 356.80 373.45 0.1M
2022-04-04 354.95 370.70 350.75 354.30 0.1M
2022-04-01 348.00 365.95 345.75 350.30 0.1M
2022-03-31 352.00 359.95 337.25 341.80 0.1M
2022-03-30 360.00 363.80 345.00 347.85 0.1M
2022-03-29 363.50 369.90 347.55 351.65 0.1M
2022-03-28 366.25 379.95 351.35 359.50 0.1M
2022-03-25 384.05 427.50 363.05 365.10 0.1M
2022-03-24 392.00 392.35 373.25 378.35 0.1M
2022-03-23 395.00 410.40 385.10 387.65 0.1M
2022-03-22 401.85 404.05 393.80 398.15 0.0M
2022-03-21 399.95 411.40 395.75 401.90 0.1M
2022-03-17 390.00 397.05 388.00 393.15 0.0M
2022-03-16 391.65 394.95 383.80 387.70 0.0M
2022-03-15 394.80 395.55 381.95 382.75 0.0M
2022-03-14 413.40 413.40 390.00 391.05 0.0M
2022-03-11 389.25 415.00 385.85 403.70 0.2M
2022-03-10 400.00 407.00 383.20 388.70 0.1M
2022-03-09 395.00 396.80 388.85 394.85 0.0M
2022-03-08 369.00 393.00 369.00 389.60 0.0M
2022-03-07 380.00 385.10 367.95 374.00 0.0M
2022-03-04 392.00 394.10 386.15 388.50 0.0M
2022-03-03 393.00 402.00 386.20 392.25 0.1M
2022-03-02 392.00 399.00 383.00 384.65 0.1M
2022-02-28 398.00 399.00 385.50 397.65 0.1M
2022-02-25 374.00 406.05 374.00 399.55 0.1M
2022-02-24 380.10 384.90 352.55 365.85 0.1M
2022-02-23 390.70 403.00 386.20 391.55 0.1M
2022-02-22 400.00 400.00 378.00 390.70 0.1M
2022-02-21 419.70 419.70 403.85 409.05 0.0M
2022-02-18 425.00 432.05 415.00 417.55 0.0M
2022-02-17 445.90 445.90 418.00 423.25 0.0M
2022-02-16 443.60 449.00 431.05 439.50 0.1M
2022-02-15 413.35 437.65 407.05 432.80 0.1M
2022-02-14 450.00 450.00 400.00 410.85 0.1M
2022-02-11 454.00 483.00 428.10 454.45 0.2M
2022-02-10 482.00 482.45 462.50 464.40 0.0M
2022-02-09 492.00 506.00 467.00 475.50 0.2M
2022-02-08 512.00 520.00 481.50 489.15 0.1M
2022-02-07 510.00 519.95 501.70 509.10 0.1M
2022-02-04 508.90 514.80 495.95 501.70 0.0M
2022-02-03 479.20 530.90 479.20 502.90 0.3M
2022-02-02 486.00 491.00 476.80 479.20 0.0M
2022-02-01 483.00 493.70 474.10 476.50 0.1M
2022-01-31 466.95 487.00 464.55 482.45 0.1M
2022-01-28 449.95 473.95 449.95 466.20 0.0M
2022-01-27 451.80 463.95 442.00 448.95 0.0M
2022-01-25 420.15 456.50 420.15 453.80 0.0M
2022-01-24 464.00 474.80 423.60 434.85 0.1M
2022-01-21 471.00 481.80 463.55 466.90 0.1M
2022-01-20 491.50 493.70 475.00 478.55 0.0M
2022-01-19 470.00 492.50 463.55 489.20 0.1M
2022-01-18 492.15 494.85 463.85 470.65 0.1M
2022-01-17 493.00 500.00 485.15 489.35 0.1M
2022-01-14 482.00 498.00 475.10 488.50 0.1M
2022-01-13 484.70 494.50 473.00 482.80 0.1M
2022-01-12 493.90 499.00 475.00 482.15 0.1M
2022-01-11 500.70 515.00 480.55 490.20 0.3M
2022-01-10 454.00 503.90 444.10 494.30 0.5M
2022-01-07 432.00 448.55 426.00 444.10 0.1M
2022-01-06 444.75 454.00 425.00 431.60 0.1M
2022-01-05 447.00 455.00 444.75 447.40 0.1M
2022-01-04 423.00 462.00 423.00 444.75 0.4M
2022-01-03 437.00 440.55 414.00 421.45 0.1M