Valiant Communications Ltd (VALC)

VALC
🏛️ インド →
985.30
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
2023-12-29 328.50 328.50 318.00 323.55 0.0M
2023-12-28 325.30 326.85 319.00 323.10 0.0M
2023-12-27 323.00 333.00 322.00 325.30 0.0M
2023-12-26 322.00 336.95 322.00 327.40 0.0M
2023-12-22 324.00 324.00 315.00 322.50 0.0M
2023-12-21 296.55 320.95 291.25 311.20 0.0M
2023-12-20 323.00 330.00 306.55 306.55 0.0M
2023-12-19 312.70 324.95 312.70 322.65 0.0M
2023-12-18 330.00 330.00 312.15 312.70 0.0M
2023-12-15 335.00 335.00 319.00 328.55 0.0M
2023-12-14 338.70 348.00 331.10 335.55 0.0M
2023-12-13 349.70 349.70 336.10 338.50 0.0M
2023-12-12 346.65 351.00 345.00 345.00 0.0M
2023-12-11 349.00 358.50 345.10 346.65 0.0M
2023-12-08 363.50 363.50 338.20 355.20 0.0M
2023-12-07 334.00 346.85 333.00 346.85 0.0M
2023-12-06 335.10 340.00 327.00 330.35 0.0M
2023-12-05 344.00 350.00 331.35 344.20 0.0M
2023-12-04 369.00 375.00 347.50 347.50 0.0M
2023-12-01 369.30 373.00 362.30 365.75 0.0M
2023-11-30 377.85 377.85 365.00 368.80 0.0M
2023-11-29 366.00 373.00 361.00 368.45 0.0M
2023-11-28 365.00 375.00 355.55 365.50 0.0M
2023-11-24 369.90 379.50 351.25 366.60 0.0M
2023-11-23 370.00 378.00 349.35 365.70 0.0M
2023-11-22 392.25 392.25 355.60 367.55 0.0M
2023-11-21 373.60 373.60 373.60 373.60 0.0M
2023-11-20 347.80 355.85 336.10 355.85 0.0M
2023-11-17 340.00 343.00 333.00 338.95 0.0M
2023-11-16 364.50 364.50 336.90 337.00 0.0M
2023-11-15 354.75 354.75 340.00 354.60 0.0M
2023-11-13 337.90 337.90 325.00 337.90 0.0M
2023-11-12 321.45 322.00 316.80 321.85 0.0M
2023-11-10 296.90 306.70 281.50 306.70 0.1M
2023-11-09 290.95 299.00 278.65 292.10 0.0M
2023-11-08 295.00 304.00 286.25 291.15 0.0M
2023-11-07 300.95 302.50 289.00 300.00 0.0M
2023-11-06 281.00 294.50 278.00 294.50 0.0M
2023-11-03 275.90 281.90 275.90 280.50 0.0M
2023-11-02 275.00 277.50 270.00 275.35 0.0M
2023-11-01 268.00 275.00 267.00 272.80 0.0M
2023-10-31 265.50 269.50 265.00 265.85 0.0M
2023-10-30 274.00 278.00 260.00 265.45 0.0M
2023-10-27 266.15 272.60 261.05 268.30 0.0M
2023-10-26 236.30 259.65 234.95 259.65 0.0M
2023-10-25 255.25 260.80 247.30 247.30 0.0M
2023-10-23 267.95 278.45 259.35 260.30 0.0M
2023-10-20 280.95 280.95 266.95 273.00 0.0M
2023-10-19 291.00 291.00 273.50 280.95 0.0M
2023-10-18 288.00 293.90 280.00 287.85 0.0M
2023-10-17 286.10 297.80 278.00 282.60 0.0M
2023-10-16 304.50 304.50 276.20 284.75 0.0M
2023-10-13 293.75 296.70 282.00 290.70 0.0M
2023-10-12 303.95 303.95 290.10 293.75 0.0M
2023-10-11 283.50 307.35 283.50 303.60 0.0M
2023-10-10 291.85 307.00 291.85 292.75 0.0M
2023-10-09 315.70 324.95 294.05 307.20 0.0M
2023-10-06 309.50 309.50 309.50 309.50 0.0M
2023-10-05 303.45 303.45 303.45 303.45 0.0M
2023-10-04 297.50 297.50 297.50 297.50 0.0M
2023-10-03 287.00 291.70 287.00 291.70 0.0M
2023-09-29 285.60 290.70 285.60 286.00 0.0M
2023-09-28 280.00 285.60 280.00 285.60 0.0M
2023-09-27 281.10 282.00 280.00 280.00 0.0M
2023-09-26 279.80 279.80 279.80 279.80 0.0M
2023-09-25 285.50 285.50 285.50 285.50 0.0M
2023-09-22 296.90 296.90 291.30 291.30 0.0M
2023-09-21 297.00 297.00 291.10 291.10 0.0M
2023-09-20 300.00 301.90 297.00 297.00 0.0M
2023-09-18 300.00 300.00 296.00 296.00 0.0M
2023-09-15 296.00 302.00 296.00 302.00 0.0M
2023-09-14 293.00 304.90 293.00 301.55 0.0M
2023-09-13 298.95 298.95 298.95 298.95 0.0M
2023-09-12 305.05 305.05 305.05 305.05 0.0M
2023-09-11 311.25 311.25 311.25 311.25 0.0M
2023-09-08 305.15 305.15 305.15 305.15 0.0M
2023-09-07 299.20 299.20 299.20 299.20 0.0M
2023-09-06 293.35 293.35 293.35 293.35 0.0M
2023-09-05 287.60 287.60 287.60 287.60 0.0M
2023-09-04 278.60 282.00 278.60 282.00 0.0M
2023-09-01 284.20 284.20 284.20 284.20 0.0M
2023-08-31 289.95 289.95 289.95 289.95 0.0M
2023-08-30 295.85 295.85 295.85 295.85 0.0M
2023-08-29 299.65 301.85 292.00 301.85 0.0M
2023-08-28 284.00 287.50 278.50 287.50 0.0M
2023-08-25 267.00 279.30 267.00 273.85 0.0M
2023-08-24 259.80 266.05 257.00 266.00 0.0M
2023-08-23 257.80 257.80 249.10 253.40 0.0M
2023-08-22 256.50 256.50 240.00 252.90 0.0M
2023-08-21 241.00 257.50 240.00 249.95 0.0M
2023-08-18 270.00 270.00 250.20 251.40 0.0M
2023-08-17 263.35 263.35 254.00 263.35 0.1M
2023-08-16 234.20 250.85 234.20 250.85 0.0M
2023-08-14 230.10 246.00 224.40 238.95 0.0M
2023-08-11 227.00 234.40 225.00 234.40 0.0M
2023-08-10 234.95 234.95 220.00 223.25 0.0M
2023-08-09 230.00 235.00 230.00 230.25 0.0M
2023-08-08 226.60 234.90 225.00 230.00 0.0M
2023-08-07 235.00 237.00 225.00 232.05 0.0M
2023-08-04 229.10 236.75 229.10 230.55 0.0M
2023-08-03 229.95 230.00 224.10 227.30 0.0M
2023-08-02 236.95 237.00 225.00 230.00 0.0M
2023-08-01 237.95 237.95 225.00 235.30 0.0M
2023-07-31 218.00 233.20 218.00 231.40 0.0M
2023-07-28 220.00 225.00 214.75 222.10 0.0M
2023-07-27 219.90 224.00 215.00 219.85 0.0M
2023-07-26 221.00 224.95 219.00 219.00 0.0M
2023-07-25 225.00 227.90 216.00 221.00 0.0M
2023-07-24 249.00 249.00 221.30 224.55 0.0M
2023-07-21 232.70 250.00 232.70 239.65 0.0M
2023-07-20 222.25 234.65 216.20 230.90 0.0M
2023-07-19 202.00 220.15 192.10 219.95 0.1M
2023-07-18 209.90 209.90 196.30 200.15 0.0M
2023-07-17 205.50 220.00 202.20 207.65 0.0M
2023-07-14 198.00 218.50 191.30 212.25 0.0M
2023-07-13 168.00 199.35 165.50 191.35 0.0M
2023-07-12 164.70 170.40 160.00 166.15 0.0M
2023-07-11 168.00 169.00 160.10 166.00 0.0M
2023-07-10 171.00 171.00 158.00 162.15 0.0M
2023-07-07 162.30 170.00 160.30 164.40 0.0M
2023-07-06 162.30 166.00 162.30 162.75 0.0M
2023-07-05 167.90 169.00 165.00 167.95 0.0M
2023-07-04 166.10 170.90 160.00 162.25 0.0M
2023-07-03 160.25 171.45 156.55 166.05 0.0M
2023-06-30 170.00 170.00 155.10 160.25 0.0M
2023-06-28 170.00 173.30 168.25 168.65 0.0M
2023-06-27 170.50 171.50 166.00 166.00 0.0M
2023-06-26 168.50 168.50 162.30 164.20 0.0M
2023-06-23 166.50 172.90 165.00 165.70 0.0M
2023-06-22 169.40 174.95 168.85 168.95 0.0M
2023-06-21 175.40 181.80 167.75 168.40 0.0M
2023-06-20 177.90 177.90 170.75 173.40 0.0M
2023-06-19 174.90 175.00 172.20 174.00 0.0M
2023-06-16 171.05 177.00 168.25 174.90 0.0M
2023-06-15 177.00 177.00 170.25 174.00 0.0M
2023-06-14 174.55 175.00 170.00 174.70 0.0M
2023-06-13 174.05 177.50 166.00 169.20 0.0M
2023-06-12 179.70 183.00 168.30 172.05 0.0M
2023-06-09 187.50 187.50 174.20 179.60 0.0M
2023-06-08 189.95 196.00 176.00 176.95 0.0M
2023-06-07 190.00 190.00 185.00 186.85 0.0M
2023-06-06 206.00 210.85 190.15 191.15 0.0M
2023-06-05 215.00 215.00 200.00 205.15 0.0M
2023-06-02 172.00 197.00 172.00 188.75 0.0M
2023-06-01 167.00 174.00 161.90 170.45 0.0M
2023-05-31 157.60 168.00 150.00 162.90 0.0M
2023-05-30 150.60 158.70 144.00 150.70 0.0M
2023-05-29 156.50 156.50 146.00 147.65 0.0M
2023-05-26 151.45 153.00 150.55 152.90 0.0M
2023-05-25 155.30 155.30 151.10 151.10 0.0M
2023-05-24 164.00 164.00 148.00 155.30 0.0M
2023-05-23 155.00 155.00 149.95 149.95 0.0M
2023-05-22 159.90 161.00 154.00 154.80 0.0M
2023-05-19 144.10 158.80 141.55 154.75 0.0M
2023-05-18 155.00 155.00 144.10 147.15 0.0M
2023-05-17 158.80 158.80 149.00 153.80 0.0M
2023-05-16 146.00 160.00 146.00 155.70 0.0M
2023-05-15 149.90 149.90 144.95 146.60 0.0M
2023-05-12 149.50 149.90 140.10 145.50 0.0M
2023-05-11 146.95 146.95 142.00 142.00 0.0M
2023-05-10 144.20 145.00 140.65 142.40 0.0M
2023-05-09 140.10 152.50 140.00 140.65 0.0M
2023-05-08 161.00 161.00 137.00 143.25 0.0M
2023-05-05 157.00 158.00 142.00 145.70 0.0M
2023-05-04 157.50 157.65 149.10 152.55 0.0M
2023-05-03 151.00 156.00 151.00 152.60 0.0M
2023-05-02 158.00 158.00 148.45 151.90 0.0M
2023-04-28 159.40 159.40 149.95 154.00 0.0M
2023-04-27 160.95 160.95 152.00 153.35 0.0M
2023-04-26 159.50 159.50 152.60 154.35 0.0M
2023-04-25 159.75 159.75 152.40 158.30 0.0M
2023-04-24 162.85 162.85 152.00 155.45 0.0M
2023-04-21 162.25 162.25 152.50 155.55 0.0M
2023-04-20 165.00 165.00 151.50 152.50 0.0M
2023-04-19 166.50 167.45 162.00 167.35 0.0M
2023-04-18 172.40 172.40 160.10 160.35 0.0M
2023-04-17 173.70 173.70 157.50 168.55 0.0M
2023-04-13 174.00 174.00 161.00 167.85 0.0M
2023-04-12 163.40 174.40 161.00 165.75 0.0M
2023-04-11 164.50 167.90 160.00 166.70 0.0M
2023-04-10 156.00 164.00 150.10 155.00 0.0M
2023-04-06 162.95 164.95 154.20 159.15 0.0M
2023-04-05 141.00 152.90 132.05 152.90 0.0M
2023-04-03 131.00 139.00 131.00 139.00 0.0M
2023-03-31 131.00 140.00 131.00 139.10 0.0M
2023-03-29 131.00 131.00 118.00 130.00 0.0M
2023-03-28 131.60 131.60 121.00 128.90 0.0M
2023-03-27 133.35 133.35 123.90 126.95 0.0M
2023-03-24 126.15 133.35 126.15 133.35 0.0M
2023-03-23 123.65 135.40 123.65 127.10 0.0M
2023-03-22 128.25 132.95 111.25 132.75 0.0M
2023-03-21 126.35 126.35 119.00 120.90 0.0M
2023-03-20 131.50 131.50 123.95 128.90 0.0M
2023-03-17 125.30 133.00 117.60 130.00 0.0M
2023-03-16 132.30 132.95 124.00 129.50 0.0M
2023-03-15 132.00 136.90 129.00 129.10 0.0M
2023-03-14 138.50 138.50 123.00 125.20 0.0M
2023-03-13 135.15 138.00 130.50 132.00 0.0M
2023-03-10 137.70 143.95 137.00 137.00 0.0M
2023-03-09 138.00 141.40 137.70 137.70 0.0M
2023-03-08 139.90 143.00 139.90 142.35 0.0M
2023-03-06 141.95 141.95 135.25 135.25 0.0M
2023-03-03 138.00 141.40 137.00 137.00 0.0M
2023-03-02 136.10 141.50 134.20 137.95 0.0M
2023-03-01 138.10 139.00 134.00 135.20 0.0M
2023-02-28 134.25 139.00 133.00 138.25 0.0M
2023-02-27 144.80 144.80 133.80 140.15 0.0M
2023-02-24 138.00 138.00 136.20 136.20 0.0M
2023-02-23 138.50 138.50 136.20 137.80 0.0M
2023-02-22 143.70 143.70 138.50 139.95 0.0M
2023-02-21 147.40 147.40 139.20 144.75 0.0M
2023-02-20 149.95 150.00 140.55 141.50 0.0M
2023-02-17 143.70 145.75 136.00 143.05 0.0M
2023-02-16 148.00 153.50 145.00 147.75 0.0M
2023-02-15 147.00 148.00 144.95 147.00 0.0M
2023-02-14 146.00 146.00 138.20 139.85 0.0M
2023-02-13 148.35 151.55 145.25 148.70 0.0M
2023-02-10 150.00 151.90 145.90 148.00 0.0M
2023-02-09 153.50 154.35 145.00 150.00 0.0M
2023-02-08 151.90 155.90 144.10 151.05 0.0M
2023-02-07 146.50 154.00 142.50 146.90 0.0M
2023-02-06 138.00 147.80 138.00 140.55 0.0M
2023-02-03 154.45 154.45 139.75 140.80 0.0M
2023-02-02 147.50 150.85 136.55 147.10 0.0M
2023-02-01 149.90 149.90 142.10 143.70 0.0M
2023-01-31 151.90 151.90 143.30 147.35 0.0M
2023-01-30 147.50 149.50 143.50 148.90 0.0M
2023-01-27 147.60 149.00 146.00 148.00 0.0M
2023-01-25 150.00 150.00 147.00 149.00 0.0M
2023-01-24 151.60 151.60 147.95 149.95 0.0M
2023-01-23 153.00 153.00 145.20 149.95 0.0M
2023-01-20 151.00 151.30 143.00 149.85 0.0M
2023-01-19 148.00 153.40 147.55 147.55 0.0M
2023-01-18 151.30 151.30 149.00 149.00 0.0M
2023-01-17 153.20 153.20 145.00 145.30 0.0M
2023-01-16 153.40 153.55 148.60 149.00 0.0M
2023-01-13 153.40 153.40 150.50 152.65 0.0M
2023-01-12 153.40 153.40 151.90 153.00 0.0M
2023-01-11 154.75 154.75 151.60 152.00 0.0M
2023-01-10 158.50 158.50 148.05 148.90 0.0M
2023-01-09 159.50 159.50 148.50 152.00 0.0M
2023-01-06 164.80 164.80 153.45 154.85 0.0M
2023-01-05 161.90 162.00 155.20 161.50 0.0M
2023-01-04 155.00 160.90 155.00 158.95 0.0M
2023-01-03 165.80 165.80 156.20 157.75 0.0M
2023-01-02 168.00 168.00 160.00 160.10 0.0M