TPL Plastech

TPLP
🏛️ インド →
72.18
最終更新: 2025-10-03
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
09:15 71.33 73.43 71.33 73.43 0.0K
09:20 72.14 72.14 72.14 72.14 0.0K
09:30 71.93 71.93 71.93 71.93 0.1K
09:55 71.66 71.66 71.66 71.66 1.0K
10:05 72.67 72.67 72.66 72.66 0.0K
10:50 72.33 72.33 71.99 71.99 0.4K
11:05 73.67 73.67 73.67 73.67 0.1K
11:10 71.77 71.77 71.77 71.77 0.4K
12:20 72.64 72.64 72.64 72.64 0.1K
12:55 72.15 72.15 72.15 72.15 0.0K
13:00 72.64 72.64 72.64 72.64 0.2K
13:10 72.15 72.15 72.15 72.15 0.1K
13:35 72.64 72.64 72.64 72.64 0.1K
13:50 72.64 72.64 72.64 72.64 0.3K
14:05 72.64 72.64 72.64 72.64 0.0K
14:20 72.21 72.21 72.21 72.21 0.1K
14:35 72.64 72.64 72.64 72.64 0.1K
14:50 72.64 72.64 72.64 72.64 0.3K
14:55 72.64 72.64 72.64 72.64 0.0K
15:05 72.54 72.54 72.54 72.54 0.3K
15:10 72.90 72.90 72.90 72.90 0.0K
15:15 72.16 72.19 72.16 72.19 0.0K
15:25 71.78 72.18 71.78 72.18 0.3K
日付 始値 高値 安値 終値 出来高
2025-10-03 67.00 73.67 67.00 72.18 0.0M
2025-10-01 70.56 73.29 70.56 72.05 0.0M
2025-09-30 72.57 72.78 71.45 72.11 0.0M
2025-09-29 72.77 72.77 71.62 71.63 0.0M
2025-09-26 74.00 75.65 72.00 74.32 0.0M
2025-09-25 73.00 74.45 73.00 73.32 0.0M
2025-09-24 75.00 76.48 74.00 74.03 0.0M
2025-09-23 76.99 76.99 74.10 75.11 0.0M
2025-09-22 74.76 77.02 74.57 75.89 0.0M
2025-09-19 75.01 75.98 74.80 75.83 0.0M
2025-09-18 74.31 77.56 74.25 75.73 0.0M
2025-09-17 75.13 76.27 74.74 74.91 0.0M
2025-09-16 79.20 79.20 75.01 75.13 0.0M
2025-09-15 74.85 76.02 73.63 74.92 0.0M
2025-09-12 73.20 76.00 73.20 74.89 0.0M
2025-09-11 76.99 76.99 74.00 74.87 0.0M
2025-09-10 75.77 75.77 74.48 75.74 0.0M
2025-09-09 74.96 75.18 74.00 74.28 0.0M
2025-09-08 76.00 76.84 74.16 75.03 0.0M
2025-09-05 76.99 77.00 75.30 75.72 0.0M
2025-09-04 72.00 78.11 72.00 76.15 0.0M
2025-09-03 78.08 78.08 76.30 77.46 0.0M
2025-09-02 77.94 78.00 76.00 76.55 0.0M
2025-09-01 77.65 78.73 76.00 77.20 0.0M
2025-08-29 75.00 77.23 75.00 76.23 0.0M
2025-08-28 76.19 77.36 75.65 76.03 0.0M
2025-08-26 79.50 79.52 75.89 76.64 0.0M
2025-08-25 79.00 80.64 78.70 79.08 0.0M
2025-08-22 78.50 81.64 78.50 79.82 0.0M
2025-08-21 77.00 80.90 77.00 78.78 0.0M
2025-08-20 75.25 78.35 75.25 77.25 0.0M
2025-08-19 75.24 78.24 75.24 77.54 0.0M
2025-08-18 78.89 78.90 74.51 74.90 0.0M
2025-08-14 77.00 77.00 74.59 75.46 0.0M
2025-08-13 75.97 75.97 73.85 74.75 0.0M
2025-08-12 72.89 76.28 72.89 76.17 0.0M
2025-08-11 73.01 74.27 72.00 72.09 0.0M
2025-08-08 75.37 76.05 74.34 74.88 0.0M
2025-08-07 74.59 75.51 72.86 75.41 0.0M
2025-08-06 75.38 75.38 74.35 75.00 0.0M
2025-08-05 75.58 77.15 74.67 75.66 0.0M
2025-08-04 77.00 78.30 74.68 75.58 0.0M
2025-08-01 77.83 80.20 76.65 77.22 0.0M
2025-07-31 76.00 79.80 75.14 79.41 0.0M
2025-07-30 76.99 77.93 76.71 77.05 0.0M
2025-07-29 77.03 78.36 76.74 78.10 0.0M
2025-07-28 78.68 78.68 76.45 77.47 0.0M
2025-07-25 77.01 78.06 76.35 77.13 0.0M
2025-07-24 79.27 79.35 78.01 78.20 0.0M
2025-07-23 79.08 79.60 78.25 79.06 0.0M
2025-07-22 79.68 79.87 79.01 79.08 0.0M
2025-07-21 79.87 80.03 78.89 79.37 0.0M
2025-07-18 81.05 82.11 79.53 80.04 0.0M
2025-07-17 81.61 81.61 80.00 80.64 0.0M
2025-07-16 79.83 82.00 79.62 80.83 0.0M
2025-07-15 77.00 80.65 77.00 80.39 0.0M
2025-07-14 80.00 80.42 78.54 79.05 0.0M
2025-07-11 81.04 81.04 79.20 79.40 0.0M
2025-07-10 81.00 81.72 80.00 80.72 0.0M
2025-07-09 82.13 82.13 81.00 81.38 0.0M
2025-07-08 82.00 83.02 80.87 81.38 0.0M
2025-07-07 87.95 87.95 81.28 82.32 0.0M
2025-07-04 81.99 83.24 79.88 82.52 0.0M
2025-07-03 82.90 82.90 80.01 80.30 0.0M
2025-07-02 82.00 83.41 80.60 81.68 0.0M
2025-07-01 81.19 83.50 80.98 82.10 0.0M
2025-06-30 81.09 82.02 80.46 81.54 0.0M
2025-06-27 80.67 81.64 79.81 80.34 0.0M
2025-06-26 81.78 81.78 80.02 80.23 0.0M
2025-06-25 79.54 81.30 79.05 81.02 0.0M
2025-06-24 79.13 80.56 78.81 79.44 0.0M
2025-06-23 78.00 79.07 76.46 78.10 0.0M
2025-06-20 77.00 79.21 77.00 78.46 0.0M
2025-06-19 79.93 80.40 77.77 78.28 0.0M
2025-06-18 81.48 81.48 79.00 80.00 0.0M
2025-06-17 83.25 83.25 80.51 81.18 0.0M
2025-06-16 82.59 83.27 80.08 82.06 0.0M
2025-06-13 80.75 82.96 80.47 82.59 0.0M
2025-06-12 84.21 86.42 82.93 83.21 0.0M
2025-06-11 86.42 87.32 84.07 85.35 0.0M
2025-06-10 83.20 86.50 83.20 86.32 0.0M
2025-06-09 82.70 85.55 82.33 84.62 0.0M
2025-06-06 81.74 82.99 80.88 81.90 0.0M
2025-06-05 82.80 84.40 81.00 81.31 0.0M
2025-06-04 83.48 83.48 81.22 82.00 0.0M
2025-06-03 84.50 84.50 80.82 81.22 0.0M
2025-06-02 83.82 83.82 81.02 81.77 0.0M
2025-05-30 81.99 82.60 80.33 82.35 0.0M
2025-05-29 80.01 81.91 80.01 81.17 0.0M
2025-05-28 82.51 84.20 80.94 81.14 0.0M
2025-05-27 82.62 83.65 81.71 83.16 0.0M
2025-05-26 81.19 85.25 81.19 82.34 0.0M
2025-05-23 84.80 86.18 84.14 84.60 0.0M
2025-05-22 81.02 88.30 81.02 85.50 0.0M
2025-05-21 80.10 86.91 80.10 85.42 0.0M
2025-05-20 83.25 87.95 82.99 87.14 0.0M
2025-05-19 83.00 85.10 82.19 83.25 0.0M
2025-05-16 81.00 83.50 81.00 82.53 0.0M
2025-05-15 82.00 82.59 80.35 81.20 0.0M
2025-05-14 80.50 82.60 80.14 81.45 0.0M
2025-05-13 80.00 82.00 79.50 80.17 0.0M
2025-05-12 75.47 80.92 75.47 79.95 0.0M
2025-05-09 72.00 76.51 72.00 75.59 0.0M
2025-05-08 77.00 80.18 76.70 77.23 0.0M
2025-05-07 75.05 79.64 75.05 77.31 0.0M
2025-05-06 81.47 84.66 76.51 77.15 0.0M
2025-05-05 84.00 84.00 79.31 83.13 0.0M
2025-05-02 89.90 89.90 78.30 79.87 0.0M
2025-04-30 87.00 87.00 79.36 80.04 0.0M
2025-04-29 95.50 95.50 82.56 83.35 0.0M
2025-04-28 84.35 87.40 83.00 84.21 0.0M
2025-04-25 86.65 87.15 82.00 84.38 0.0M
2025-04-24 93.00 93.00 87.92 88.12 0.0M
2025-04-23 90.00 92.08 88.01 89.45 0.0M
2025-04-22 88.96 93.66 88.78 91.18 0.0M
2025-04-21 89.95 89.95 86.90 87.96 0.0M
2025-04-17 87.00 88.05 84.95 87.83 0.0M
2025-04-16 79.00 89.95 77.11 86.71 0.0M
2025-04-15 76.99 76.99 75.13 76.70 0.0M
2025-04-11 73.60 75.90 73.00 75.47 0.0M
2025-04-09 74.00 74.00 71.78 72.84 0.0M
2025-04-08 73.70 75.53 72.48 73.76 0.0M
2025-04-07 63.00 74.15 63.00 73.91 0.0M
2025-04-04 78.96 79.20 71.62 77.81 0.0M
2025-04-03 80.49 80.49 78.13 79.35 0.0M
2025-04-02 72.00 80.11 72.00 78.20 0.0M
2025-04-01 75.03 78.73 75.03 78.13 0.0M
2025-03-28 77.99 78.58 74.20 75.02 0.0M
2025-03-27 75.01 78.89 74.39 78.32 0.0M
2025-03-26 78.00 79.72 73.96 74.87 0.0M
2025-03-25 80.98 81.10 76.54 77.68 0.0M
2025-03-24 80.89 81.72 79.50 79.98 0.0M
2025-03-21 77.49 79.64 76.78 78.17 0.0M
2025-03-20 79.94 79.94 76.27 76.51 0.0M
2025-03-19 72.67 78.08 72.67 77.19 0.0M
2025-03-18 70.45 74.39 70.45 73.86 0.0M
2025-03-17 70.21 73.45 69.00 69.68 0.0M
2025-03-13 72.05 73.23 72.00 72.05 0.0M
2025-03-12 72.01 74.15 71.43 72.29 0.0M
2025-03-11 76.00 77.00 71.15 73.03 0.0M
2025-03-10 81.09 81.09 75.29 75.94 0.0M
2025-03-07 81.00 81.00 77.00 78.92 0.0M
2025-03-06 78.04 79.91 75.96 77.34 0.0M
2025-03-05 72.76 77.25 72.76 76.59 0.0M
2025-03-04 72.49 76.53 71.74 74.16 0.0M
2025-03-03 77.22 79.72 71.66 73.81 0.0M
2025-02-28 80.66 81.10 77.29 78.56 0.0M
2025-02-27 86.00 86.00 81.35 81.79 0.0M
2025-02-25 86.75 88.57 83.24 83.58 0.0M
2025-02-24 84.60 88.00 81.28 85.56 0.0M
2025-02-21 83.99 86.59 81.84 84.60 0.0M
2025-02-20 85.40 85.49 84.07 84.14 0.0M
2025-02-19 80.14 84.90 79.54 83.72 0.0M
2025-02-18 80.01 83.83 77.46 82.72 0.0M
2025-02-17 81.66 83.76 79.77 80.70 0.0M
2025-02-14 84.60 85.28 81.66 82.55 0.0M
2025-02-13 85.20 88.09 84.68 85.43 0.0M
2025-02-12 88.00 90.00 82.80 85.63 0.0M
2025-02-11 92.40 92.44 85.26 87.59 0.0M
2025-02-10 96.89 96.89 91.78 92.05 0.0M
2025-02-07 94.77 96.50 93.51 95.71 0.0M
2025-02-06 91.26 96.30 90.50 94.76 0.0M
2025-02-05 89.85 92.99 89.34 92.69 0.0M
2025-02-04 88.09 89.69 87.03 88.09 0.0M
2025-02-03 89.69 90.35 86.27 87.05 0.0M
2025-02-01 89.03 93.02 88.13 89.49 0.0M
2025-01-31 87.90 89.70 86.85 88.00 0.0M
2025-01-30 85.80 88.85 85.80 87.90 0.0M
2025-01-29 81.00 88.00 81.00 87.05 0.0M
2025-01-28 87.75 87.75 80.00 81.85 0.0M
2025-01-27 88.00 89.40 85.35 86.10 0.0M
2025-01-24 92.70 92.80 88.80 89.30 0.0M
2025-01-23 91.80 92.80 90.20 90.85 0.0M
2025-01-22 95.95 95.95 89.95 91.60 0.0M
2025-01-21 96.00 96.45 92.40 93.25 0.0M
2025-01-20 96.00 96.00 93.70 95.45 0.0M
2025-01-17 96.40 97.30 93.40 94.10 0.0M
2025-01-16 95.95 96.55 93.85 94.50 0.0M
2025-01-15 97.85 97.85 93.05 94.20 0.0M
2025-01-14 87.40 97.50 87.40 96.40 0.0M
2025-01-13 91.90 94.00 88.00 89.25 0.0M
2025-01-10 96.85 96.85 93.60 94.85 0.0M
2025-01-09 98.15 99.45 96.25 96.70 0.0M
2025-01-08 103.45 103.45 98.15 99.10 0.0M
2025-01-07 98.20 102.35 98.20 101.05 0.0M
2025-01-06 106.15 107.00 97.70 98.55 0.0M
2025-01-03 106.40 106.40 104.40 105.95 0.0M
2025-01-02 103.90 108.40 102.60 104.60 0.0M
2025-01-01 99.10 103.50 99.10 102.70 0.0M