Step Two Corporation Ltd (STTC)

STTC
🏛️ インド →
33.94
最終更新: 2025-10-06
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
2025-10-06 33.90 34.25 31.50 33.94 0.0M
2025-10-03 32.80 33.30 32.80 32.80 0.0M
2025-10-01 33.30 33.30 33.30 33.30 0.0M
2025-09-29 34.95 34.95 31.81 31.81 0.0M
2025-09-25 33.48 33.48 33.48 33.48 0.0M
2025-09-24 32.45 33.47 32.05 33.47 0.0M
2025-09-23 30.40 31.90 30.30 31.90 0.0M
2025-09-22 30.40 30.40 30.40 30.40 0.0M
2025-09-19 30.40 30.40 30.40 30.40 0.0M
2025-09-18 30.40 30.40 30.40 30.40 0.0M
2025-09-17 30.50 30.50 29.28 30.41 0.0M
2025-09-16 28.35 30.84 28.21 30.82 0.0M
2025-09-12 30.00 30.00 28.51 29.69 0.0M
2025-09-11 30.25 30.30 30.00 30.00 0.0M
2025-09-10 31.95 31.95 28.98 31.57 0.0M
2025-09-09 32.00 33.49 30.50 30.50 0.0M
2025-09-08 32.50 32.50 31.00 32.00 0.0M
2025-09-05 32.50 32.50 32.50 32.50 0.0M
2025-09-04 33.00 33.00 33.00 33.00 0.0M
2025-09-03 33.80 33.80 33.50 33.50 0.0M
2025-09-01 33.50 33.50 33.50 33.50 0.0M
2025-08-29 34.00 34.00 34.00 34.00 0.0M
2025-08-28 36.50 36.50 34.68 34.68 0.0M
2025-08-26 37.00 37.00 36.00 36.50 0.0M
2025-08-21 37.00 37.00 37.00 37.00 0.0M
2025-08-19 37.25 37.25 37.25 37.25 0.0M
2025-08-18 37.10 37.25 37.10 37.25 0.0M
2025-08-14 37.28 37.28 37.25 37.28 0.0M
2025-08-13 36.82 37.15 36.82 37.10 0.0M
2025-08-11 38.95 38.95 38.75 38.75 0.0M
2025-08-08 37.30 37.30 37.30 37.30 0.0M
2025-08-07 37.40 37.40 37.40 37.40 0.0M
2025-08-05 37.50 37.60 37.50 37.53 0.0M
2025-08-04 37.50 38.00 37.50 38.00 0.0M
2025-08-01 38.65 38.65 38.00 38.65 0.0M
2025-07-31 36.85 36.85 36.85 36.85 0.0M
2025-07-30 36.85 36.85 36.85 36.85 0.0M
2025-07-29 37.73 37.73 35.85 36.85 0.0M
2025-07-28 37.80 37.80 37.73 37.73 0.0M
2025-07-23 39.71 39.71 39.71 39.71 0.0M
2025-07-22 39.00 39.90 39.00 39.90 0.0M
2025-07-21 39.79 39.79 39.68 39.68 0.0M
2025-07-18 37.00 38.00 36.10 38.00 0.0M
2025-07-17 38.00 38.00 38.00 38.00 0.0M
2025-07-16 39.25 39.25 39.25 39.25 0.0M
2025-07-15 42.95 42.95 39.01 40.00 0.0M
2025-07-14 40.70 41.00 40.70 41.00 0.0M
2025-07-11 39.99 39.99 39.90 39.90 0.0M
2025-07-10 39.50 39.50 38.00 38.17 0.0M
2025-07-09 37.50 37.75 37.40 37.75 0.0M
2025-07-04 36.00 36.00 36.00 36.00 0.0M
2025-07-03 37.50 37.50 36.50 36.50 0.0M
2025-07-02 37.11 38.95 37.11 38.00 0.0M
2025-07-01 35.35 37.11 35.35 37.11 0.0M
2025-06-30 35.35 35.35 35.35 35.35 0.0M
2025-06-27 34.00 34.00 33.80 33.80 0.0M
2025-06-26 33.30 33.30 33.30 33.30 0.0M
2025-06-25 33.30 33.30 33.30 33.30 0.0M
2025-06-24 36.90 36.90 34.51 34.51 0.0M
2025-06-23 36.25 36.25 36.25 36.25 0.0M
2025-06-20 36.00 38.15 35.01 38.08 0.0M
2025-06-19 34.90 36.82 34.90 36.34 0.0M
2025-06-18 33.00 35.70 33.00 35.07 0.0M
2025-06-17 35.05 35.05 33.65 34.00 0.0M
2025-06-13 32.10 35.40 32.08 35.40 0.0M
2025-06-12 36.99 36.99 33.76 33.76 0.0M
2025-06-11 35.53 35.53 35.53 35.53 0.0M
2025-06-10 33.84 33.84 33.84 33.84 0.0M
2025-06-09 32.23 32.23 32.23 32.23 0.0M
2025-06-06 30.70 30.70 30.70 30.70 0.0M
2025-06-05 29.25 32.28 29.22 32.28 0.0M
2025-06-02 30.10 30.75 30.05 30.75 0.0M
2025-05-29 30.50 30.50 30.50 30.50 0.0M
2025-05-28 31.00 31.79 31.00 31.56 0.0M
2025-05-26 30.55 31.51 30.55 31.00 0.0M
2025-05-23 32.11 32.11 32.11 32.11 0.0M
2025-05-22 32.60 32.60 32.60 32.60 0.0M
2025-05-21 34.20 34.20 34.20 34.20 0.0M
2025-05-20 36.00 36.00 36.00 36.00 0.0M
2025-05-09 37.50 37.50 34.20 36.44 0.0M
2025-05-05 36.00 36.00 36.00 36.00 0.0M
2025-05-02 31.10 34.33 31.07 34.32 0.0M
2025-04-30 32.61 36.01 32.59 32.70 0.0M
2025-04-29 34.35 34.35 34.30 34.30 0.0M
2025-04-28 36.10 36.10 36.10 36.10 0.0M
2025-04-25 38.00 38.00 38.00 38.00 0.0M
2025-04-23 40.00 40.00 40.00 40.00 0.0M
2025-04-22 41.80 42.00 41.76 42.00 0.0M
2025-04-21 44.85 44.87 43.75 43.95 0.0M
2025-04-17 42.70 42.74 37.11 42.74 0.0M
2025-04-16 38.74 38.86 38.65 38.86 0.0M
2025-04-15 38.30 38.30 35.30 35.33 0.0M
2025-04-11 34.00 34.99 31.25 34.99 0.0M
2025-04-09 35.17 35.17 33.00 33.99 0.0M
2025-04-08 35.97 35.97 35.85 35.89 0.0M
2025-04-07 31.12 33.99 31.12 33.99 0.0M
2025-04-04 34.25 34.25 31.61 34.21 0.0M
2025-04-03 33.00 37.00 33.00 35.00 0.0M
2025-04-02 37.39 37.39 35.85 36.40 0.0M
2025-04-01 31.00 34.10 31.00 34.10 0.0M
2025-03-28 30.38 31.00 28.35 31.00 0.0M
2025-03-27 31.00 31.00 31.00 31.00 0.0M
2025-03-26 32.98 33.31 30.00 32.27 0.0M
2025-03-25 30.20 34.68 30.00 30.29 0.0M
2025-03-24 33.44 34.99 30.15 31.73 0.0M
2025-03-21 33.34 33.44 30.36 33.44 0.0M
2025-03-20 31.45 31.57 28.00 30.40 0.0M
2025-03-19 28.70 28.70 28.70 28.70 0.0M
2025-03-18 29.99 30.00 26.12 26.14 0.0M
2025-03-17 32.88 32.88 27.40 27.40 0.0M
2025-03-13 30.70 34.00 29.97 30.00 0.0M
2025-03-12 33.29 33.29 33.29 33.29 0.0M
2025-03-11 30.70 30.70 30.70 30.70 0.0M
2025-03-10 29.99 29.99 27.26 28.00 0.0M
2025-03-05 28.79 28.80 25.11 28.80 0.0M
2025-03-04 28.99 30.00 26.00 26.25 0.0M
2025-03-03 27.50 29.79 24.75 27.90 0.0M
2025-02-28 27.50 27.50 27.50 27.50 0.0M
2025-02-25 29.00 29.00 29.00 29.00 0.0M
2025-02-24 27.00 29.00 27.00 28.13 0.0M
2025-02-21 26.70 29.90 26.61 26.61 0.0M
2025-02-20 29.00 29.00 29.00 29.00 0.0M
2025-02-19 29.30 30.00 27.10 30.00 0.0M
2025-02-18 30.05 31.78 27.72 29.92 0.0M
2025-02-17 31.40 31.59 26.61 30.79 0.0M
2025-02-14 29.50 30.20 28.80 28.80 0.0M
2025-02-13 30.49 32.00 29.71 32.00 0.0M
2025-02-12 33.01 33.01 33.01 33.01 0.0M
2025-02-11 33.01 33.01 33.01 33.01 0.0M
2025-02-10 33.00 35.99 32.99 35.99 0.0M
2025-02-07 33.00 34.84 32.10 34.84 0.0M
2025-02-06 32.90 35.00 32.01 34.85 0.0M
2025-02-05 34.98 34.98 33.00 34.76 0.0M
2025-02-04 35.00 36.50 32.01 32.12 0.0M
2025-02-03 36.48 39.24 31.56 36.59 0.0M
2025-01-31 32.11 36.50 32.11 36.48 0.0M
2025-01-29 32.64 33.99 32.64 33.99 0.0M
2025-01-28 33.49 33.49 30.50 32.00 0.0M
2025-01-24 30.25 30.25 30.25 30.25 0.0M
2025-01-23 33.00 37.00 31.37 31.37 0.0M
2025-01-22 33.00 33.00 32.84 33.00 0.0M
2025-01-20 33.00 33.00 30.41 33.00 0.0M
2025-01-17 32.00 38.49 32.00 32.12 0.0M
2025-01-16 32.18 34.00 32.18 32.50 0.0M
2025-01-10 33.00 33.00 33.00 33.00 0.0M
2025-01-09 36.99 37.99 33.20 33.20 0.0M
2025-01-08 33.55 35.00 31.21 32.86 0.0M
2025-01-07 33.30 36.99 33.30 35.23 0.0M
2025-01-03 33.51 36.99 33.51 35.20 0.0M
2025-01-02 37.99 37.99 33.51 33.51 0.0M
2025-01-01 33.94 35.00 33.00 35.00 0.0M