Timescan Logistics India Ltd (TIMC)

TIMC
🏛️ インド →
47.20
最終更新: 2025-09-29
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 67.50 69.50 67.50 69.50 0.0M
2023-12-27 70.13 70.65 70.08 70.65 0.0M
2023-12-26 73.00 73.00 73.00 73.00 0.0M
2023-12-22 73.00 73.75 73.00 73.75 0.0M
2023-12-20 71.50 71.50 71.50 71.50 0.0M
2023-12-19 77.75 78.75 74.83 74.83 0.0M
2023-12-18 78.75 78.75 78.75 78.75 0.0M
2023-12-15 71.50 78.75 71.50 78.75 0.0M
2023-12-13 77.50 77.50 75.00 75.00 0.0M
2023-12-08 77.55 77.55 77.55 77.55 0.0M
2023-12-07 77.73 77.73 77.73 77.73 0.0M
2023-12-06 73.00 74.03 73.00 74.03 0.0M
2023-12-04 69.08 70.50 69.05 70.50 0.0M
2023-11-30 73.00 75.75 72.68 72.68 0.0M
2023-11-29 76.50 76.50 76.50 76.50 0.0M
2023-11-28 76.98 76.98 76.00 76.45 0.0M
2023-11-24 74.05 76.48 74.05 76.48 0.0M
2023-11-23 75.00 75.00 75.00 75.00 0.0M
2023-11-22 75.00 75.00 75.00 75.00 0.0M
2023-11-21 73.50 73.75 73.50 73.75 0.0M
2023-11-20 75.00 75.00 74.03 74.50 0.0M
2023-11-17 77.50 77.98 75.70 77.50 0.0M
2023-11-16 79.05 80.00 78.85 78.85 0.0M
2023-11-13 83.00 83.00 83.00 83.00 0.0M
2023-11-12 83.00 83.00 83.00 83.00 0.0M
2023-11-10 92.50 93.00 87.18 87.30 0.0M
2023-11-08 91.90 91.90 91.75 91.75 0.0M
2023-11-07 88.50 88.50 85.13 87.55 0.0M
2023-11-06 89.53 89.53 89.30 89.50 0.0M
2023-11-02 95.75 95.75 93.83 94.00 0.0M
2023-11-01 99.68 99.68 94.98 98.75 0.0M
2023-10-31 92.53 95.90 92.53 94.95 0.0M
2023-10-30 96.00 96.00 96.00 96.00 0.0M
2023-10-26 92.63 92.63 92.63 92.63 0.0M
2023-10-23 95.50 97.50 95.50 97.50 0.0M
2023-10-18 100.00 100.53 100.00 100.53 0.0M
2023-10-17 96.13 96.45 96.13 96.45 0.0M
2023-10-16 87.50 91.88 87.50 91.88 0.0M
2023-10-12 87.50 87.50 87.50 87.50 0.0M
2023-10-11 88.95 88.95 87.50 87.50 0.0M
2023-10-03 90.00 90.00 88.95 88.95 0.0M
2023-09-28 93.50 93.50 88.95 88.95 0.0M
2023-09-26 93.58 93.58 93.58 93.58 0.0M
2023-09-25 93.58 93.58 93.58 93.58 0.0M
2023-09-22 93.58 93.58 93.58 93.58 0.0M
2023-09-21 101.85 101.85 98.50 98.50 0.0M
2023-09-20 97.00 97.00 97.00 97.00 0.0M
2023-09-18 97.50 97.50 97.50 97.50 0.0M
2023-09-15 99.28 99.28 99.28 99.28 0.0M
2023-09-14 97.08 97.08 97.08 97.08 0.0M
2023-09-13 90.50 97.18 90.25 94.85 0.0M
2023-09-12 95.00 95.00 95.00 95.00 0.0M
2023-09-11 95.03 100.00 95.00 100.00 0.0M
2023-09-08 100.00 100.13 95.50 99.55 0.0M
2023-09-07 95.38 95.38 95.38 95.38 0.0M
2023-09-06 90.85 90.85 90.00 90.85 0.0M
2023-09-05 86.53 86.53 86.53 86.53 0.0M
2023-09-04 82.43 82.43 82.43 82.43 0.0M
2023-09-01 78.50 78.50 78.50 78.50 0.0M
2023-08-31 77.00 78.50 77.00 77.75 0.0M
2023-08-30 79.50 79.50 76.75 77.00 0.0M
2023-08-29 80.78 80.78 80.78 80.78 0.0M
2023-08-25 85.00 85.00 85.00 85.00 0.0M
2023-08-24 85.50 85.50 85.50 85.50 0.0M
2023-08-23 80.50 82.28 80.50 82.28 0.0M
2023-08-22 78.50 78.50 78.38 78.38 0.0M
2023-08-18 80.00 80.00 78.38 78.38 0.0M
2023-08-17 84.48 84.48 82.50 82.50 0.0M
2023-08-16 80.50 80.50 80.50 80.50 0.0M
2023-08-11 80.00 80.00 80.00 80.00 0.0M
2023-08-10 80.00 80.00 80.00 80.00 0.0M
2023-08-08 83.25 83.25 79.50 79.50 0.0M
2023-08-07 82.50 83.25 82.50 83.25 0.0M
2023-08-03 79.50 80.00 79.50 79.83 0.0M
2023-08-02 80.85 80.85 80.85 80.85 0.0M
2023-08-01 80.85 80.88 80.85 80.88 0.0M
2023-07-31 80.85 80.85 80.85 80.85 0.0M
2023-07-28 79.28 80.85 79.28 80.85 0.0M
2023-07-27 75.00 77.18 75.00 77.00 0.1M
2023-07-26 73.53 73.53 73.53 73.53 0.0M
2023-07-25 73.50 73.50 73.50 73.50 0.0M
2023-07-21 76.75 76.75 73.50 73.50 0.0M
2023-07-20 73.50 73.50 73.50 73.50 0.0M
2023-07-19 72.50 73.50 72.03 73.50 0.0M
2023-07-18 73.03 73.03 72.00 72.50 0.0M
2023-07-17 72.00 77.33 71.95 73.03 0.0M
2023-07-14 77.75 77.75 75.50 75.50 0.0M
2023-07-13 79.00 79.55 79.00 79.35 0.0M
2023-07-12 75.78 75.78 75.78 75.78 0.0M
2023-07-11 75.75 75.75 75.75 75.75 0.0M
2023-07-10 75.00 75.75 75.00 75.75 0.0M
2023-07-07 74.50 75.38 74.50 75.38 0.0M
2023-07-06 74.00 74.00 73.50 73.50 0.0M
2023-07-05 74.00 74.08 74.00 74.00 0.0M
2023-07-04 76.50 76.50 76.50 76.50 0.0M
2023-07-03 76.00 76.00 76.00 76.00 0.0M
2023-06-30 76.00 76.00 74.08 74.08 0.0M
2023-06-28 77.75 77.75 77.75 77.75 0.0M
2023-06-27 74.10 77.50 74.10 77.50 0.0M
2023-06-26 78.00 78.00 78.00 78.00 0.0M
2023-06-23 78.00 78.00 78.00 78.00 0.0M
2023-06-22 76.40 78.48 76.40 78.48 0.0M
2023-06-21 76.00 76.00 75.00 75.00 0.0M
2023-06-20 76.13 76.50 76.10 76.30 0.0M
2023-06-19 76.05 79.50 76.00 79.50 0.0M
2023-06-16 80.00 80.00 76.00 76.00 0.0M
2023-06-15 76.50 80.00 76.50 80.00 0.0M
2023-06-14 77.50 77.50 75.75 76.45 0.0M
2023-06-13 76.53 79.48 76.00 79.48 0.0M
2023-06-12 76.75 77.00 76.75 76.88 0.0M
2023-06-09 79.33 79.35 79.30 79.35 0.0M
2023-06-08 80.28 83.48 76.38 83.48 0.0M
2023-06-07 80.28 80.28 80.28 80.28 0.0M
2023-06-06 85.58 85.58 84.50 84.50 0.0M
2023-06-02 77.80 81.50 77.80 81.50 0.0M
2023-06-01 77.80 77.80 77.80 77.80 0.0M
2023-05-31 75.55 75.55 74.10 74.10 0.0M
2023-05-30 78.65 78.65 78.00 78.00 0.0M
2023-05-29 78.15 78.65 78.15 78.65 0.0M
2023-05-26 82.25 82.25 82.25 82.25 0.0M
2023-05-25 86.28 91.43 86.23 86.58 0.0M
2023-05-24 91.00 91.00 90.75 90.75 0.0M
2023-05-23 86.00 89.85 85.68 89.40 0.0M
2023-05-22 81.70 85.68 81.60 85.58 0.0M
2023-05-19 81.60 81.60 81.60 81.60 0.0M
2023-05-18 75.60 77.73 75.60 77.73 0.0M
2023-05-17 70.00 74.03 70.00 74.03 0.0M
2023-05-16 70.25 70.50 68.40 70.50 0.0M
2023-05-15 70.00 72.00 70.00 72.00 0.0M
2023-05-12 66.50 68.90 66.50 68.90 0.0M
2023-05-11 66.50 66.75 66.50 66.75 0.0M
2023-05-10 68.15 68.15 65.00 67.00 0.0M
2023-05-09 66.13 66.13 66.13 66.13 0.0M
2023-05-08 63.00 63.00 63.00 63.00 0.0M
2023-05-03 61.00 61.00 61.00 61.00 0.0M
2023-05-02 59.90 62.30 59.90 59.90 0.0M
2023-04-28 59.90 59.90 59.90 59.90 0.0M
2023-04-26 59.33 59.33 59.33 59.33 0.0M
2023-04-19 59.33 59.33 59.33 59.33 0.0M
2023-04-18 57.00 57.13 55.58 56.50 0.0M
2023-04-17 58.50 58.50 58.50 58.50 0.0M
2023-04-12 61.40 61.40 61.40 61.40 0.0M
2023-04-06 58.50 58.53 58.50 58.50 0.0M
2023-03-31 56.00 59.85 56.00 59.63 0.0M
2023-03-28 57.00 57.00 57.00 57.00 0.0M
2023-03-24 60.00 60.00 60.00 60.00 0.0M
2023-03-21 59.00 60.00 55.50 60.00 0.0M
2023-03-20 57.80 57.80 57.78 57.80 0.0M
2023-03-14 60.80 60.80 60.80 60.80 0.0M
2023-03-13 64.00 64.00 64.00 64.00 0.0M
2023-03-09 59.50 64.25 59.50 64.25 0.0M
2023-03-08 59.50 64.40 58.60 62.00 0.0M
2023-03-06 61.50 61.65 57.00 61.65 0.0M
2023-03-03 59.00 59.00 59.00 59.00 0.0M
2023-02-28 60.00 60.15 55.15 60.15 0.0M
2023-02-27 57.25 57.50 57.25 57.50 0.0M
2023-02-24 60.25 60.25 60.25 60.25 0.0M
2023-02-23 60.00 60.00 58.73 58.73 0.0M
2023-02-22 62.50 62.50 61.80 61.80 0.0M
2023-02-17 65.00 65.00 65.00 65.00 0.0M
2023-02-14 67.20 67.20 65.00 65.00 0.0M
2023-02-13 64.00 64.00 64.00 64.00 0.0M
2023-02-10 65.50 65.50 63.30 64.18 0.0M
2023-02-09 68.00 68.00 64.05 66.50 0.0M
2023-02-07 67.20 67.20 66.98 67.20 0.0M
2023-02-03 62.55 64.00 62.55 64.00 0.0M
2023-02-02 62.40 63.00 62.00 62.70 0.0M
2023-02-01 60.00 60.00 60.00 60.00 0.0M
2023-01-31 60.00 60.00 60.00 60.00 0.0M
2023-01-30 62.00 62.00 60.00 60.00 0.0M
2023-01-27 62.75 62.75 59.88 60.50 0.0M
2023-01-25 62.70 63.00 62.70 63.00 0.0M
2023-01-24 67.50 67.50 66.00 66.00 0.0M
2023-01-20 69.50 70.00 64.50 67.00 0.0M
2023-01-19 66.00 68.50 65.55 67.03 0.0M
2023-01-18 69.00 69.00 69.00 69.00 0.0M
2023-01-17 65.00 66.50 65.00 66.50 0.0M
2023-01-16 65.00 65.00 65.00 65.00 0.0M
2023-01-13 60.98 62.30 60.98 62.30 0.0M
2023-01-12 59.83 60.00 59.35 59.35 0.0M
2023-01-11 62.23 62.48 62.23 62.48 0.0M
2023-01-09 65.00 65.50 65.00 65.50 0.0M
2023-01-06 68.50 68.50 68.40 68.40 0.0M
2023-01-05 72.00 72.00 72.00 72.00 0.0M
2023-01-03 72.00 72.00 72.00 72.00 0.0M
2023-01-02 74.48 74.48 72.00 72.00 0.0M