Texel Industries Ltd (TXLP)

TXLP
🏛️ インド →
105.40
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 57.00 59.25 50.40 57.70 0.1M
2022-12-29 50.00 53.90 47.10 53.90 0.1M
2022-12-28 41.25 49.10 40.20 49.00 0.2M
2022-12-27 46.00 46.90 39.80 40.95 0.0M
2022-12-26 34.00 42.40 34.00 42.40 0.1M
2022-12-23 36.25 37.75 34.90 35.35 0.0M
2022-12-22 35.50 38.40 30.50 35.90 0.0M
2022-12-21 37.00 38.95 33.00 34.80 0.0M
2022-12-20 37.95 37.95 37.00 37.45 0.0M
2022-12-19 37.50 37.95 37.05 37.65 0.0M
2022-12-16 38.65 38.65 37.05 37.05 0.0M
2022-12-15 38.90 38.90 37.05 37.35 0.0M
2022-12-14 37.25 38.95 37.00 37.20 0.0M
2022-12-13 37.55 38.95 37.25 38.95 0.0M
2022-12-12 37.65 38.55 37.50 38.40 0.0M
2022-12-09 38.05 39.90 37.05 37.65 0.0M
2022-12-08 39.35 40.25 38.10 38.40 0.0M
2022-12-07 38.00 40.80 37.05 39.00 0.0M
2022-12-06 40.95 40.95 38.60 39.60 0.0M
2022-12-05 38.00 40.80 37.05 39.70 0.0M
2022-12-02 37.20 40.90 37.20 38.30 0.0M
2022-12-01 41.00 41.00 37.15 39.70 0.0M
2022-11-30 39.75 40.65 37.15 39.80 0.0M
2022-11-29 39.90 40.00 38.15 38.15 0.0M
2022-11-28 38.55 39.80 37.00 37.60 0.0M
2022-11-25 38.00 40.40 37.85 39.95 0.0M
2022-11-24 37.05 39.95 37.05 39.70 0.0M
2022-11-23 37.10 40.90 37.10 37.80 0.0M
2022-11-22 39.40 39.40 36.70 38.15 0.0M
2022-11-21 40.75 40.75 39.35 39.40 0.0M
2022-11-18 39.10 40.00 38.80 39.25 0.0M
2022-11-17 40.00 40.80 39.20 40.50 0.0M
2022-11-16 42.30 42.30 38.80 40.50 0.0M
2022-11-15 38.80 41.55 38.80 40.50 0.0M
2022-11-14 39.65 40.95 39.65 40.50 0.0M
2022-11-11 40.95 41.95 39.40 39.65 0.0M
2022-11-10 40.05 42.00 38.95 40.60 0.0M
2022-11-09 39.50 40.55 39.05 39.60 0.0M
2022-11-07 39.75 40.00 38.50 38.90 0.0M
2022-11-04 39.55 40.65 39.55 39.75 0.0M
2022-11-03 38.75 39.70 38.05 39.70 0.0M
2022-11-02 38.75 40.00 38.30 38.65 0.0M
2022-11-01 39.25 40.00 39.00 39.00 0.0M
2022-10-31 39.45 40.65 38.45 38.50 0.0M
2022-10-28 39.50 40.40 39.10 40.05 0.0M
2022-10-27 41.95 41.95 38.80 39.10 0.0M
2022-10-25 40.75 40.80 39.20 40.70 0.0M
2022-10-24 39.30 41.35 39.30 41.25 0.0M
2022-10-21 40.95 40.95 38.80 39.05 0.0M
2022-10-20 40.50 41.70 39.05 39.05 0.0M
2022-10-19 42.00 42.80 39.35 40.40 0.0M
2022-10-18 41.95 42.10 40.50 42.00 0.0M
2022-10-17 42.20 44.80 39.90 40.00 0.0M
2022-10-14 40.70 43.50 40.70 42.75 0.0M
2022-10-13 41.50 42.50 40.40 42.20 0.0M
2022-10-12 41.75 41.75 41.20 41.30 0.0M
2022-10-11 39.40 41.50 39.40 40.40 0.0M
2022-10-10 40.30 41.05 39.20 39.70 0.0M
2022-10-07 44.00 44.00 40.55 41.95 0.0M
2022-10-06 45.85 46.00 42.25 43.70 0.0M
2022-10-04 43.25 44.45 41.50 43.60 0.0M
2022-10-03 43.50 43.50 41.00 43.00 0.0M
2022-09-30 40.75 46.80 40.75 43.00 0.0M
2022-09-29 40.95 40.95 39.10 39.95 0.0M
2022-09-28 40.50 40.50 38.80 39.00 0.0M
2022-09-27 40.50 40.85 39.75 40.50 0.0M
2022-09-26 39.00 41.00 38.00 40.50 0.0M
2022-09-23 38.35 40.30 38.35 40.00 0.0M
2022-09-22 39.05 40.00 39.05 40.00 0.0M
2022-09-21 39.50 40.50 38.00 38.85 0.0M
2022-09-20 40.00 40.50 39.00 40.00 0.0M
2022-09-19 41.75 41.75 39.10 39.50 0.0M
2022-09-16 41.80 41.80 38.80 39.95 0.0M
2022-09-15 39.70 41.25 39.70 40.95 0.0M
2022-09-14 40.90 40.90 39.30 39.90 0.0M
2022-09-13 42.00 42.00 38.80 39.80 0.0M
2022-09-12 39.25 41.85 38.55 39.50 0.0M
2022-09-09 43.50 43.50 38.00 39.20 0.0M
2022-09-08 41.00 41.60 39.30 40.85 0.0M
2022-09-07 41.00 41.80 38.55 41.60 0.0M
2022-09-06 43.00 43.00 37.75 39.90 0.0M
2022-09-05 36.40 40.00 36.40 37.65 0.0M
2022-09-02 37.00 40.00 36.00 39.75 0.0M
2022-09-01 37.90 38.50 36.15 38.00 0.0M
2022-08-30 39.85 40.00 35.50 37.90 0.0M
2022-08-29 42.00 42.00 36.05 36.95 0.0M
2022-08-26 38.00 38.95 35.90 36.55 0.0M
2022-08-25 37.00 39.00 36.55 37.30 0.0M
2022-08-24 37.00 38.00 36.30 38.00 0.0M
2022-08-23 37.95 37.95 34.35 35.60 0.0M
2022-08-22 38.75 38.75 35.20 36.65 0.0M
2022-08-19 36.00 38.90 34.00 35.50 0.0M
2022-08-18 37.70 39.00 36.00 37.10 0.0M
2022-08-17 40.30 40.30 36.15 36.90 0.0M
2022-08-16 48.90 48.90 37.60 38.05 0.0M
2022-08-12 41.50 45.00 41.00 42.15 0.0M
2022-08-11 35.90 45.00 35.90 42.60 0.0M
2022-08-10 43.95 43.95 41.05 43.50 0.0M
2022-08-08 44.45 44.45 42.20 42.55 0.0M
2022-08-05 43.30 45.95 43.00 43.45 0.0M
2022-08-04 46.00 47.00 43.65 44.95 0.0M
2022-08-03 46.70 46.70 44.05 46.40 0.0M
2022-08-02 44.50 46.90 43.00 45.25 0.0M
2022-08-01 47.00 49.00 42.30 42.65 0.0M
2022-07-29 46.00 47.00 44.50 47.00 0.0M
2022-07-28 43.05 47.95 43.05 45.50 0.0M
2022-07-27 47.50 47.50 44.55 47.20 0.0M
2022-07-26 47.55 47.55 43.25 45.20 0.0M
2022-07-25 48.20 48.20 42.60 43.75 0.0M
2022-07-22 44.00 48.75 44.00 44.25 0.0M
2022-07-21 47.45 47.45 44.55 46.75 0.0M
2022-07-20 48.00 48.00 44.35 46.95 0.0M
2022-07-19 47.40 47.40 43.30 44.00 0.0M
2022-07-18 48.75 48.75 42.55 46.80 0.0M
2022-07-15 47.00 47.00 41.65 46.55 0.0M
2022-07-14 47.20 47.20 43.00 44.80 0.0M
2022-07-13 48.95 48.95 42.05 43.10 0.0M
2022-07-12 44.80 46.45 44.80 46.40 0.0M
2022-07-11 45.60 45.60 41.55 44.80 0.0M
2022-07-08 43.10 43.75 42.75 42.90 0.0M
2022-07-07 47.40 47.40 41.05 44.50 0.0M
2022-07-06 47.25 47.25 42.55 43.25 0.0M
2022-07-05 43.40 44.85 40.45 44.00 0.0M
2022-07-04 44.95 44.95 39.30 43.40 0.0M
2022-07-01 42.25 42.25 40.00 42.25 0.0M
2022-06-30 43.50 43.70 40.50 42.75 0.0M
2022-06-29 36.65 42.40 36.10 41.15 0.0M
2022-06-28 39.75 40.95 39.60 40.00 0.0M
2022-06-27 39.55 42.00 35.50 38.65 0.0M
2022-06-24 41.45 41.80 36.55 38.40 0.0M
2022-06-23 37.60 38.10 37.35 38.00 0.0M
2022-06-22 35.45 38.40 33.85 34.65 0.0M
2022-06-21 35.55 37.90 32.10 36.30 0.0M
2022-06-20 41.40 43.40 35.55 35.55 0.0M
2022-06-17 42.70 42.70 39.00 39.50 0.0M
2022-06-16 46.70 46.70 39.10 40.80 0.0M
2022-06-15 40.00 45.65 40.00 43.20 0.0M
2022-06-14 41.60 45.50 40.05 42.00 0.0M
2022-06-13 43.25 47.95 41.50 41.95 0.0M
2022-06-10 45.35 45.75 42.10 44.25 0.0M
2022-06-09 49.00 49.00 44.85 45.35 0.0M
2022-06-08 51.00 51.00 43.05 45.15 0.0M
2022-06-07 47.00 48.90 45.65 47.15 0.0M
2022-06-06 46.40 49.60 46.15 46.40 0.0M
2022-06-03 49.20 49.20 47.30 47.35 0.0M
2022-06-02 50.90 51.00 47.10 47.30 0.0M
2022-06-01 48.90 49.25 46.10 48.90 0.0M
2022-05-31 50.25 50.30 45.80 46.95 0.0M
2022-05-30 52.50 52.50 47.50 48.00 0.0M
2022-05-27 53.00 53.00 49.40 50.00 0.0M
2022-05-26 49.35 52.00 49.35 52.00 0.0M
2022-05-25 56.00 56.00 51.90 51.90 0.0M
2022-05-24 53.70 55.40 52.75 54.60 0.0M
2022-05-23 54.95 55.65 51.40 55.50 0.0M
2022-05-20 51.20 53.00 51.20 53.00 0.0M
2022-05-19 49.20 54.00 49.20 50.70 0.0M
2022-05-18 51.20 51.65 48.25 51.65 0.0M
2022-05-17 52.60 52.60 47.60 49.20 0.0M
2022-05-16 50.10 50.10 50.00 50.10 0.0M
2022-05-13 48.30 48.45 45.60 47.75 0.0M
2022-05-12 48.00 48.00 45.15 46.15 0.0M
2022-05-11 55.00 55.75 50.05 50.15 0.0M
2022-05-10 55.95 56.00 54.00 55.60 0.0M
2022-05-09 55.75 55.75 52.00 53.35 0.0M
2022-05-06 59.00 59.90 53.55 54.65 0.0M
2022-05-05 59.80 62.30 59.50 59.50 0.0M
2022-05-04 58.05 64.00 58.05 59.05 0.0M
2022-05-02 65.85 65.85 58.50 61.35 0.0M
2022-04-29 58.20 65.90 58.20 62.45 0.0M
2022-04-28 64.50 64.50 62.10 64.00 0.0M
2022-04-27 61.25 66.00 61.25 62.95 0.0M
2022-04-26 67.15 67.15 63.05 63.25 0.0M
2022-04-25 68.30 70.90 61.65 62.25 0.0M
2022-04-22 69.25 74.45 68.00 68.20 0.0M
2022-04-21 74.50 74.70 68.35 72.05 0.0M
2022-04-20 67.50 72.50 65.65 72.25 0.0M
2022-04-19 71.50 72.95 68.05 69.50 0.0M
2022-04-18 66.20 73.00 66.20 71.40 0.0M
2022-04-13 64.20 70.95 64.20 70.40 0.0M
2022-04-12 67.70 69.25 64.00 68.00 0.0M
2022-04-11 68.00 68.00 66.00 67.90 0.0M
2022-04-08 71.00 71.00 63.00 65.00 0.0M
2022-04-07 63.10 69.00 63.10 66.65 0.0M
2022-04-06 63.05 67.85 63.05 65.60 0.0M
2022-04-05 65.95 65.95 60.60 64.70 0.0M
2022-04-04 62.15 64.50 60.15 63.00 0.0M
2022-04-01 61.00 63.10 59.50 61.85 0.0M
2022-03-31 60.25 61.00 57.05 60.10 0.0M
2022-03-30 60.20 65.20 59.05 59.25 0.0M
2022-03-29 63.95 64.00 59.85 62.15 0.0M
2022-03-28 62.90 66.90 62.00 63.00 0.0M
2022-03-25 65.90 65.90 61.10 64.15 0.0M
2022-03-24 63.50 67.80 63.00 64.00 0.0M
2022-03-23 67.80 67.80 64.05 64.95 0.0M
2022-03-22 65.75 67.45 60.20 66.50 0.0M
2022-03-21 63.85 64.00 58.00 63.75 0.0M
2022-03-17 54.00 61.10 52.75 60.80 0.0M
2022-03-16 56.85 56.95 52.50 55.55 0.0M
2022-03-15 52.25 56.70 52.25 54.20 0.0M
2022-03-14 58.45 58.45 51.30 52.50 0.0M
2022-03-11 62.65 62.65 53.20 55.30 0.0M
2022-03-10 56.05 59.50 53.95 58.00 0.0M
2022-03-09 58.50 58.50 54.00 55.85 0.0M
2022-03-08 59.45 59.45 52.60 54.60 0.0M
2022-03-07 63.85 63.85 54.60 55.55 0.0M
2022-03-04 57.60 59.50 54.00 58.90 0.0M
2022-03-03 60.90 62.00 55.50 57.65 0.0M
2022-03-02 58.30 62.95 58.30 60.90 0.0M
2022-02-28 63.95 64.00 57.35 63.80 0.0M
2022-02-25 57.05 62.75 57.05 59.30 0.1M
2022-02-24 58.00 62.00 57.10 57.20 0.0M
2022-02-23 58.30 65.00 57.10 63.40 0.0M
2022-02-22 57.50 64.90 57.50 61.00 0.0M
2022-02-21 61.90 69.60 61.00 63.05 0.0M
2022-02-18 65.00 68.00 61.85 64.80 0.0M
2022-02-17 65.00 67.80 62.65 65.35 0.0M
2022-02-16 70.40 77.70 65.10 67.50 0.1M
2022-02-15 71.45 71.45 69.00 70.95 0.0M
2022-02-14 75.00 75.00 69.05 71.05 0.0M
2022-02-11 82.75 82.75 75.50 75.75 0.0M
2022-02-10 75.75 79.95 75.25 78.85 0.0M
2022-02-09 73.50 74.05 73.50 73.60 0.0M
2022-02-08 75.00 75.00 73.00 73.90 0.0M
2022-02-07 76.00 76.70 73.00 74.20 0.0M
2022-02-04 75.00 78.00 73.65 76.05 0.0M
2022-02-03 77.50 79.00 73.60 76.55 0.0M
2022-02-02 74.50 77.00 72.55 76.45 0.0M
2022-02-01 73.50 78.75 73.50 74.10 0.0M
2022-01-31 73.70 78.95 73.10 75.60 0.0M
2022-01-28 76.00 79.45 73.50 75.20 0.0M
2022-01-27 78.00 80.00 74.55 76.35 0.0M
2022-01-25 75.55 80.00 75.55 78.00 0.0M
2022-01-24 86.00 86.00 79.05 79.05 0.0M
2022-01-21 75.60 83.40 75.60 83.20 0.1M
2022-01-20 76.80 80.05 76.80 79.45 0.0M
2022-01-19 81.90 81.90 76.25 78.15 0.0M
2022-01-18 84.75 84.75 80.15 80.20 0.0M
2022-01-17 86.80 86.80 82.30 84.35 0.0M
2022-01-14 84.80 85.05 78.00 84.15 0.1M
2022-01-13 86.35 86.35 80.35 81.45 0.0M
2022-01-12 85.60 86.90 80.10 83.00 0.0M
2022-01-11 84.35 84.50 80.15 84.00 0.1M
2022-01-10 80.45 88.85 80.45 84.35 0.1M
2022-01-07 93.55 93.55 84.65 84.65 0.1M
2022-01-06 81.10 89.50 81.10 89.10 0.2M
2022-01-05 88.00 91.35 84.60 85.35 0.0M
2022-01-04 85.30 93.45 85.30 87.50 0.0M
2022-01-03 94.15 94.15 89.45 89.45 0.0M