Transchem Ltd (TRAN)

TRAN
🏛️ インド →
62.80
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
2022-12-30 31.70 31.70 29.50 29.70 0.0M
2022-12-29 32.55 34.75 31.00 31.50 0.1M
2022-12-28 27.75 32.95 27.75 31.50 0.1M
2022-12-27 28.00 31.70 25.60 27.80 0.0M
2022-12-26 25.15 27.90 25.15 27.50 0.0M
2022-12-23 27.30 27.30 25.40 26.00 0.0M
2022-12-22 27.50 27.90 26.50 27.25 0.0M
2022-12-21 26.60 27.00 26.40 26.40 0.0M
2022-12-20 26.80 26.80 26.50 26.70 0.0M
2022-12-19 27.50 27.50 26.65 26.65 0.0M
2022-12-16 26.15 27.50 26.15 27.00 0.0M
2022-12-15 27.20 28.15 26.00 27.05 0.0M
2022-12-14 28.10 28.10 26.90 27.15 0.0M
2022-12-13 28.25 28.25 27.00 27.85 0.0M
2022-12-12 27.65 28.05 26.85 26.85 0.0M
2022-12-09 28.90 28.90 26.50 27.10 0.0M
2022-12-08 26.10 28.35 26.10 27.60 0.0M
2022-12-07 27.30 27.80 26.30 27.00 0.0M
2022-12-06 25.55 27.30 24.35 27.20 0.0M
2022-12-05 26.40 26.50 23.85 25.05 0.0M
2022-12-02 28.20 28.20 26.00 26.35 0.0M
2022-12-01 26.00 26.95 25.70 25.95 0.0M
2022-11-30 25.95 27.30 25.95 26.50 0.0M
2022-11-29 28.05 28.05 26.10 26.45 0.0M
2022-11-28 27.50 28.00 27.50 27.50 0.0M
2022-11-25 27.75 27.75 26.25 26.75 0.0M
2022-11-24 26.80 27.40 26.50 26.75 0.0M
2022-11-23 24.70 26.80 24.70 26.50 0.0M
2022-11-22 25.95 27.50 25.95 26.15 0.0M
2022-11-21 27.45 27.45 26.35 26.45 0.0M
2022-11-18 26.50 27.95 25.60 27.25 0.0M
2022-11-17 25.35 27.30 24.90 25.80 0.0M
2022-11-16 26.50 26.50 25.55 26.45 0.0M
2022-11-15 26.00 26.70 26.00 26.70 0.0M
2022-11-14 25.20 27.50 25.20 25.85 0.0M
2022-11-11 28.45 28.45 26.30 26.60 0.0M
2022-11-10 29.45 29.45 26.10 27.10 0.0M
2022-11-09 26.55 27.00 26.50 26.95 0.0M
2022-11-07 28.20 28.20 26.50 26.85 0.0M
2022-11-04 25.70 28.30 25.60 26.20 0.0M
2022-11-03 25.45 26.55 25.45 26.05 0.0M
2022-11-02 26.00 26.50 25.00 26.00 0.0M
2022-11-01 27.80 27.80 25.45 26.00 0.0M
2022-10-31 27.05 27.75 26.00 26.35 0.0M
2022-10-28 27.60 28.40 26.55 26.75 0.0M
2022-10-27 27.80 28.10 27.05 27.10 0.0M
2022-10-25 28.85 28.85 26.65 27.05 0.0M
2022-10-24 29.90 29.90 26.30 28.85 0.0M
2022-10-21 27.60 27.60 27.00 27.40 0.0M
2022-10-20 29.45 29.45 26.30 27.80 0.0M
2022-10-19 29.90 29.90 27.50 27.95 0.0M
2022-10-18 29.10 29.65 28.20 28.70 0.0M
2022-10-17 28.00 29.90 28.00 28.85 0.0M
2022-10-14 30.40 30.40 28.20 28.85 0.0M
2022-10-13 30.90 30.90 28.75 28.95 0.0M
2022-10-12 32.30 32.30 28.10 29.10 0.0M
2022-10-11 32.50 32.50 29.35 29.75 0.0M
2022-10-10 32.80 32.80 28.65 30.35 0.0M
2022-10-07 31.15 31.20 29.25 30.00 0.0M
2022-10-06 31.80 31.80 30.00 30.50 0.0M
2022-10-04 29.30 30.50 28.30 30.25 0.0M
2022-10-03 29.90 29.90 26.40 28.10 0.0M
2022-09-30 27.50 28.90 27.50 28.50 0.0M
2022-09-29 29.40 31.65 28.00 28.65 0.0M
2022-09-28 29.10 30.85 29.10 29.30 0.0M
2022-09-27 30.50 31.40 28.50 30.50 0.0M
2022-09-26 34.00 34.00 30.00 30.40 0.0M
2022-09-23 35.60 35.60 33.15 33.30 0.0M
2022-09-22 33.40 35.75 31.45 33.80 0.0M
2022-09-21 37.50 38.00 32.55 33.60 0.1M
2022-09-20 30.80 35.40 29.60 35.40 0.2M
2022-09-19 27.50 31.45 26.55 29.50 0.1M
2022-09-16 27.60 27.60 26.20 26.30 0.0M
2022-09-15 25.65 29.65 25.65 26.30 0.0M
2022-09-14 25.50 26.00 24.95 25.30 0.0M
2022-09-13 26.25 27.70 24.55 26.20 0.0M
2022-09-12 22.80 26.80 22.50 26.80 0.1M
2022-09-09 23.40 23.40 21.55 22.35 0.0M
2022-09-08 20.90 23.45 20.90 22.65 0.0M
2022-09-07 19.75 21.55 19.75 20.25 0.0M
2022-09-06 20.45 20.50 20.15 20.30 0.0M
2022-09-05 19.75 20.75 19.75 20.30 0.0M
2022-09-02 20.20 20.40 19.75 20.05 0.0M
2022-09-01 20.50 20.75 19.60 19.95 0.0M
2022-08-30 20.65 20.75 20.05 20.45 0.0M
2022-08-29 20.65 20.65 20.35 20.55 0.0M
2022-08-26 20.15 20.90 20.00 20.45 0.0M
2022-08-25 20.50 21.95 20.20 20.70 0.0M
2022-08-24 20.40 20.40 19.70 19.90 0.0M
2022-08-23 20.70 20.75 20.15 20.65 0.0M
2022-08-22 20.85 20.85 20.00 20.60 0.0M
2022-08-19 21.00 21.00 20.35 20.95 0.0M
2022-08-18 20.90 20.90 19.90 20.50 0.0M
2022-08-17 21.25 21.25 20.35 20.85 0.0M
2022-08-16 20.35 22.40 19.80 21.00 0.0M
2022-08-12 20.85 21.20 20.55 20.85 0.0M
2022-08-11 20.85 20.85 20.25 20.30 0.0M
2022-08-10 19.75 20.85 19.75 20.65 0.0M
2022-08-08 20.10 20.45 19.40 20.05 0.0M
2022-08-05 22.50 22.50 19.60 19.70 0.0M
2022-08-04 21.60 22.40 19.50 19.65 0.0M
2022-08-03 21.45 21.45 20.70 20.95 0.0M
2022-08-02 21.00 21.85 20.75 21.00 0.0M
2022-08-01 21.20 21.90 20.50 21.50 0.0M
2022-07-29 22.70 22.90 21.55 21.60 0.0M
2022-07-28 21.50 22.80 21.30 22.25 0.0M
2022-07-27 20.55 23.95 19.85 21.90 0.0M
2022-07-26 20.90 21.05 20.15 20.55 0.0M
2022-07-25 21.15 21.15 19.70 20.50 0.0M
2022-07-22 20.80 21.80 19.95 21.15 0.0M
2022-07-21 18.00 20.50 18.00 19.70 0.0M
2022-07-20 20.05 20.40 16.30 17.40 0.0M
2022-07-19 19.85 20.45 19.55 20.00 0.0M
2022-07-18 19.70 19.90 19.05 19.60 0.0M
2022-07-15 20.90 20.90 19.25 19.30 0.0M
2022-07-14 20.30 20.30 19.25 19.90 0.0M
2022-07-13 20.60 20.60 19.60 20.25 0.0M
2022-07-12 21.40 21.40 19.15 19.90 0.0M
2022-07-11 20.00 20.15 19.40 19.40 0.0M
2022-07-08 19.90 20.00 19.30 19.35 0.0M
2022-07-07 19.00 19.95 19.00 19.30 0.0M
2022-07-06 20.10 20.10 19.10 19.20 0.0M
2022-07-05 20.20 20.20 19.20 19.80 0.0M
2022-07-04 19.90 19.90 19.25 19.85 0.0M
2022-07-01 19.90 19.90 19.05 19.10 0.0M
2022-06-30 20.75 20.75 19.20 19.35 0.0M
2022-06-29 20.65 20.65 19.10 19.80 0.0M
2022-06-28 20.50 20.60 18.95 19.15 0.0M
2022-06-27 19.00 21.80 18.60 20.75 0.0M
2022-06-24 19.15 19.80 18.20 19.60 0.0M
2022-06-23 19.80 19.80 18.00 19.40 0.0M
2022-06-22 18.85 18.85 17.45 17.95 0.0M
2022-06-21 18.60 18.95 18.25 18.25 0.0M
2022-06-20 18.90 19.95 18.10 18.10 0.0M
2022-06-17 19.80 20.40 18.65 18.95 0.0M
2022-06-16 20.80 20.80 19.80 19.85 0.0M
2022-06-15 20.55 20.55 19.75 20.00 0.0M
2022-06-14 19.95 21.25 19.65 19.70 0.0M
2022-06-13 22.70 22.70 19.50 19.75 0.0M
2022-06-10 20.85 21.40 20.15 20.45 0.0M
2022-06-09 21.30 21.40 20.25 20.65 0.8M
2022-06-08 21.00 21.60 20.40 20.85 0.0M
2022-06-07 21.95 21.95 20.10 21.45 0.0M
2022-06-06 21.00 22.25 20.50 20.65 0.0M
2022-06-03 22.80 22.80 21.30 21.50 0.0M
2022-06-02 21.00 23.00 20.50 21.65 0.0M
2022-06-01 22.00 22.00 21.15 21.70 0.0M
2022-05-31 20.30 23.00 20.15 22.00 0.0M
2022-05-30 21.00 21.00 20.40 20.65 0.0M
2022-05-27 20.45 22.25 19.50 20.10 0.0M
2022-05-26 19.90 20.50 19.90 19.95 0.0M
2022-05-25 20.70 20.70 19.40 19.70 0.0M
2022-05-24 21.80 21.80 19.15 20.40 0.0M
2022-05-23 21.50 22.80 21.00 21.90 0.0M
2022-05-20 21.00 22.50 21.00 21.45 0.0M
2022-05-19 21.50 22.00 21.20 21.25 0.0M
2022-05-18 21.70 23.45 21.35 21.60 0.0M
2022-05-17 21.20 22.75 21.20 21.75 0.0M
2022-05-16 22.00 23.00 21.25 21.35 0.0M
2022-05-13 21.55 22.50 21.55 22.20 0.0M
2022-05-12 22.60 22.60 21.05 21.50 0.0M
2022-05-11 21.80 22.60 21.80 22.45 0.0M
2022-05-10 24.00 24.00 21.85 22.20 0.0M
2022-05-09 23.60 23.60 21.10 21.75 0.0M
2022-05-06 23.20 24.00 21.50 22.60 0.0M
2022-05-05 24.15 24.90 23.15 24.15 0.0M
2022-05-04 24.70 25.30 23.60 23.65 0.0M
2022-05-02 24.75 24.75 23.25 24.05 0.0M
2022-04-29 23.70 24.95 23.55 23.60 0.0M
2022-04-28 25.40 25.40 23.00 23.95 0.0M
2022-04-27 25.45 25.45 24.00 24.50 0.0M
2022-04-26 25.70 25.70 23.30 24.75 0.0M
2022-04-25 24.80 25.80 24.60 24.70 0.0M
2022-04-22 27.00 27.00 24.60 24.80 0.0M
2022-04-21 26.00 27.15 25.40 25.55 0.0M
2022-04-20 25.50 26.30 25.00 25.80 0.0M
2022-04-19 26.45 26.45 25.45 26.30 0.0M
2022-04-18 25.50 27.00 24.75 25.45 0.0M
2022-04-13 26.35 27.65 25.25 25.40 0.0M
2022-04-12 26.15 26.15 24.65 25.40 0.0M
2022-04-11 26.00 27.50 24.85 25.80 0.0M
2022-04-08 27.50 27.95 26.35 27.10 0.0M
2022-04-07 26.15 28.75 26.15 27.60 0.0M
2022-04-06 25.35 28.00 24.70 27.85 0.0M
2022-04-05 26.50 26.55 25.10 26.40 0.0M
2022-04-04 23.60 27.00 23.30 25.00 0.0M
2022-04-01 22.20 23.90 21.80 23.60 0.0M
2022-03-31 24.45 24.45 21.75 22.00 0.0M
2022-03-30 23.20 23.75 21.60 23.15 0.0M
2022-03-29 22.90 23.75 22.60 22.70 0.0M
2022-03-28 24.10 24.10 22.75 22.85 0.0M
2022-03-25 24.80 25.90 22.35 23.45 0.0M
2022-03-24 24.90 24.90 23.35 24.05 0.0M
2022-03-23 25.10 25.10 23.65 24.60 0.0M
2022-03-22 24.55 24.55 23.55 23.70 0.0M
2022-03-21 24.85 25.15 23.10 24.50 0.0M
2022-03-17 25.55 25.55 24.10 24.35 0.0M
2022-03-16 23.45 25.20 23.45 24.25 0.0M
2022-03-15 25.60 25.60 22.60 23.80 0.0M
2022-03-14 25.50 26.25 24.35 24.90 0.0M
2022-03-11 25.00 25.60 24.05 25.40 0.0M
2022-03-10 25.10 27.45 24.80 25.35 0.0M
2022-03-09 24.50 26.10 24.45 25.10 0.0M
2022-03-08 25.70 25.70 24.00 24.95 0.0M
2022-03-07 24.35 26.10 23.70 24.20 0.0M
2022-03-04 26.80 26.80 24.00 24.45 0.6M
2022-03-03 25.80 25.90 24.65 25.40 0.0M
2022-03-02 25.75 25.95 23.80 24.25 0.0M
2022-02-28 26.80 26.80 24.50 25.80 0.0M
2022-02-25 21.90 24.50 21.90 24.15 0.0M
2022-02-24 23.00 24.00 20.00 20.45 0.0M
2022-02-23 23.80 24.60 22.85 23.00 0.0M
2022-02-22 24.60 24.90 23.80 23.95 0.0M
2022-02-21 25.60 25.95 24.20 24.85 0.0M
2022-02-18 27.35 27.35 24.70 25.05 0.0M
2022-02-17 27.40 27.50 25.25 25.60 0.0M
2022-02-16 26.90 27.90 25.25 25.55 0.0M
2022-02-15 25.35 25.85 25.00 25.70 0.0M
2022-02-14 26.45 26.90 25.50 25.80 0.0M
2022-02-11 27.65 27.65 26.05 26.75 0.0M
2022-02-10 26.90 27.90 26.45 27.35 0.0M
2022-02-09 27.40 28.80 26.10 26.45 0.0M
2022-02-08 28.00 28.00 26.65 27.75 0.0M
2022-02-07 26.80 29.00 26.80 27.40 0.0M
2022-02-04 28.80 28.80 25.60 26.10 0.0M
2022-02-03 28.20 28.75 27.10 27.45 0.0M
2022-02-02 29.90 29.90 27.55 28.55 0.0M
2022-02-01 25.30 28.85 25.30 27.55 0.0M
2022-01-31 27.80 27.80 26.10 26.25 0.0M
2022-01-28 27.90 27.90 26.00 26.35 0.0M
2022-01-27 27.90 27.90 23.10 26.30 0.0M
2022-01-25 27.20 27.20 23.40 25.40 0.0M
2022-01-24 25.15 26.00 24.50 24.85 0.0M
2022-01-21 28.45 28.45 25.15 25.65 0.0M
2022-01-20 26.40 28.20 25.50 26.70 0.0M
2022-01-19 28.50 28.50 25.70 26.40 0.0M
2022-01-18 27.90 28.60 26.45 26.65 0.0M
2022-01-17 27.90 28.35 26.65 27.35 0.0M
2022-01-14 28.75 28.80 27.30 27.75 0.0M
2022-01-13 28.15 28.15 27.00 27.75 0.0M
2022-01-12 28.40 28.75 27.20 28.00 0.0M
2022-01-11 28.25 29.95 27.50 28.00 0.0M
2022-01-10 29.45 29.45 27.50 27.80 0.0M
2022-01-07 30.25 31.50 27.90 28.15 0.0M
2022-01-06 32.40 32.40 29.25 30.25 0.0M
2022-01-05 30.20 32.75 29.30 30.65 0.0M
2022-01-04 35.50 35.50 30.80 31.05 0.1M
2022-01-03 31.95 35.50 29.10 34.20 0.1M