Comparing Back to the side-by-side chart ↗
ACUTAAS.NS（ACUTAAS.NS）— 株価履歴
2026-10-19 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3275.00 | 3354.40 | 3234.10 | 3253.40 | +1.48% | 557,243 |
| 2026-10-16 | 3132.50 | 3219.00 | 3116.60 | 3206.00 | +2.35% | 482,617 |
| 2026-10-15 | 3179.00 | 3192.00 | 3125.10 | 3132.50 | -0.89% | 211,008 |
| 2026-10-14 | 3176.90 | 3203.50 | 3115.10 | 3160.50 | -0.51% | 347,396 |
| 2026-10-13 | 3160.00 | 3206.00 | 3062.40 | 3176.70 | +1.04% | 252,189 |
| 2026-10-12 | 3160.00 | 3199.80 | 3130.00 | 3144.10 | -0.52% | 129,650 |
| 2026-10-09 | 3059.00 | 3190.00 | 3031.10 | 3160.60 | +3.40% | 365,667 |
| 2026-10-08 | 3174.60 | 3182.20 | 3036.00 | 3056.70 | -3.70% | 358,872 |
| 2026-10-07 | 3160.00 | 3194.10 | 3136.10 | 3174.20 | +0.55% | 209,529 |
| 2026-10-06 | 3140.00 | 3216.00 | 3120.00 | 3156.70 | +1.10% | 321,664 |
| 2026-10-05 | 3204.10 | 3228.10 | 3100.20 | 3122.20 | -2.32% | 274,682 |
| 2026-10-01 | 3249.00 | 3282.70 | 3152.30 | 3196.50 | -2.53% | 381,484 |
| 2026-09-30 | 3334.10 | 3344.00 | 3255.00 | 3279.40 | -0.75% | 349,433 |
| 2026-09-29 | 3290.00 | 3340.00 | 3202.10 | 3304.10 | +2.79% | 999,485 |
| 2026-09-28 | 3272.50 | 3273.10 | 3184.30 | 3214.40 | -1.78% | 202,322 |
| 2026-09-25 | 3294.90 | 3311.40 | 3232.00 | 3272.50 | -0.34% | 153,473 |
| 2026-09-24 | 3232.00 | 3366.60 | 3232.00 | 3283.70 | +0.57% | 321,801 |
| 2026-09-23 | 3209.10 | 3276.00 | 3167.00 | 3265.20 | +1.60% | 448,482 |
| 2026-09-22 | 3450.00 | 3450.00 | 3200.00 | 3213.70 | -6.19% | 482,993 |
| 2026-09-21 | 3460.00 | 3509.90 | 3399.00 | 3425.70 | -0.42% | 327,627 |
| 2026-09-18 | 3334.00 | 3462.00 | 3302.50 | 3440.30 | +3.78% | 521,496 |
| 2026-09-17 | 3343.00 | 3366.00 | 3282.00 | 3315.10 | -0.88% | 182,520 |
| 2026-09-16 | 3275.00 | 3359.00 | 3188.80 | 3344.70 | +2.40% | 243,061 |
| 2026-09-15 | 3384.00 | 3447.60 | 3232.20 | 3266.20 | -3.47% | 264,234 |
| 2026-09-11 | 3488.00 | 3488.00 | 3350.00 | 3383.70 | -1.96% | 325,242 |
| 2026-09-10 | 3241.80 | 3464.00 | 3220.00 | 3451.40 | +6.47% | 1,000,453 |
| 2026-09-09 | 3182.10 | 3270.00 | 3181.50 | 3241.80 | +1.88% | 282,128 |
| 2026-09-08 | 3181.60 | 3235.50 | 3161.50 | 3182.10 | +0.02% | 174,805 |
| 2026-09-07 | 3168.50 | 3212.70 | 3160.00 | 3181.60 | +0.41% | 141,224 |
| 2026-09-04 | 3211.10 | 3228.80 | 3156.30 | 3168.50 | -1.02% | 149,850 |
| 2026-09-03 | 3149.70 | 3211.60 | 3149.70 | 3201.00 | +2.11% | 211,905 |
| 2026-09-02 | 3161.10 | 3195.60 | 3120.00 | 3134.90 | -1.24% | 190,272 |
| 2026-09-01 | 3163.40 | 3238.80 | 3150.00 | 3174.30 | +0.43% | 333,584 |
| 2026-08-31 | 3281.60 | 3321.90 | 3125.90 | 3160.60 | -3.69% | 490,517 |
| 2026-08-28 | 3359.80 | 3384.00 | 3235.00 | 3281.60 | -1.43% | 240,776 |
| 2026-08-27 | 3258.00 | 3341.00 | 3257.00 | 3329.20 | +2.19% | 128,415 |
| 2026-08-26 | 3320.00 | 3340.00 | 3233.40 | 3257.80 | -1.68% | 144,263 |
| 2026-08-25 | 3189.90 | 3325.00 | 3138.00 | 3313.40 | +4.42% | 409,528 |
| 2026-08-24 | 3189.10 | 3244.70 | 3155.00 | 3173.00 | +0.13% | 360,245 |
| 2026-08-21 | 3212.60 | 3259.00 | 3160.00 | 3169.00 | -1.29% | 220,694 |
| 2026-08-20 | 3280.00 | 3304.30 | 3195.00 | 3210.50 | -0.57% | 283,295 |
| 2026-08-19 | 3399.10 | 3399.10 | 3219.00 | 3228.90 | -4.79% | 279,967 |
| 2026-08-18 | 3190.00 | 3399.80 | 3189.90 | 3391.40 | +6.04% | 423,370 |
| 2026-08-17 | 3262.00 | 3263.00 | 3162.30 | 3198.20 | -1.16% | 172,332 |
| 2026-08-14 | 3111.00 | 3255.00 | 3111.00 | 3235.60 | +4.02% | 331,013 |
| 2026-08-13 | 3153.40 | 3212.50 | 3081.20 | 3110.60 | -1.36% | 321,386 |
| 2026-08-12 | 3242.00 | 3285.00 | 3136.20 | 3153.40 | -2.85% | 159,044 |
| 2026-08-11 | 3298.00 | 3298.00 | 3222.00 | 3246.00 | -1.10% | 153,105 |
| 2026-08-10 | 3297.90 | 3314.00 | 3245.50 | 3282.00 | -0.48% | 196,883 |
| 2026-08-07 | 3240.00 | 3328.00 | 3239.90 | 3297.90 | +1.14% | 187,550 |
| 2026-08-06 | 3289.80 | 3294.90 | 3233.00 | 3260.60 | -0.68% | 107,779 |
| 2026-08-05 | 3260.00 | 3296.70 | 3224.30 | 3282.80 | +1.81% | 223,117 |
| 2026-08-04 | 3050.00 | 3237.80 | 3050.00 | 3224.30 | +3.46% | 327,508 |
| 2026-08-03 | 3100.00 | 3150.70 | 3025.00 | 3116.40 | +0.37% | 479,397 |
| 2026-07-31 | 3225.00 | 3232.90 | 3062.10 | 3104.90 | -3.99% | 904,413 |
| 2026-07-30 | 3309.70 | 3331.00 | 3150.00 | 3233.80 | -2.19% | 373,038 |
| 2026-07-29 | 3329.00 | 3390.00 | 3265.00 | 3306.20 | +0.26% | 353,257 |
| 2026-07-28 | 3369.70 | 3388.50 | 3100.00 | 3297.70 | -2.08% | 837,706 |
| 2026-07-27 | 3273.90 | 3477.00 | 3216.20 | 3367.80 | +3.32% | 526,067 |
| 2026-07-24 | 3330.10 | 3457.10 | 3209.00 | 3259.50 | -5.77% | 1,243,383 |
| 2026-07-23 | 3650.00 | 3665.20 | 3416.30 | 3459.10 | -5.48% | 392,043 |
| 2026-07-22 | 3670.00 | 3693.00 | 3616.30 | 3659.60 | -0.47% | 161,629 |
| 2026-07-21 | 3656.30 | 3700.00 | 3649.00 | 3677.00 | +0.57% | 179,912 |
| 2026-07-20 | 3619.40 | 3671.70 | 3601.70 | 3656.20 | +1.02% | 189,140 |
| 2026-07-17 | 3591.00 | 3634.00 | 3545.00 | 3619.40 | +0.99% | 187,911 |
| 2026-07-16 | 3551.40 | 3631.70 | 3491.00 | 3583.80 | +1.04% | 311,654 |
| 2026-07-15 | 3485.00 | 3581.00 | 3484.00 | 3546.90 | +2.52% | 191,332 |
| 2026-07-14 | 3472.00 | 3535.00 | 3450.00 | 3459.70 | -1.02% | 173,273 |
| 2026-07-13 | 3376.50 | 3510.00 | 3363.60 | 3495.20 | +2.78% | 218,672 |
| 2026-07-10 | 3485.90 | 3499.90 | 3373.10 | 3400.80 | -1.68% | 310,324 |
| 2026-07-09 | 3450.00 | 3488.00 | 3368.00 | 3458.80 | +0.12% | 486,255 |
| 2026-07-08 | 3395.00 | 3575.40 | 3392.40 | 3454.50 | +1.87% | 503,473 |
| 2026-07-07 | 3515.00 | 3540.00 | 3348.00 | 3391.00 | -3.52% | 476,371 |
| 2026-07-06 | 3694.80 | 3740.00 | 3475.00 | 3514.80 | -4.87% | 565,586 |
| 2026-07-03 | 3709.00 | 3730.90 | 3656.10 | 3694.80 | +0.08% | 297,410 |
| 2026-07-02 | 3600.00 | 3725.00 | 3579.70 | 3691.80 | +3.48% | 402,261 |
| 2026-07-01 | 3545.00 | 3610.00 | 3521.00 | 3567.50 | +1.17% | 349,604 |
| 2026-06-30 | 3585.00 | 3585.00 | 3442.00 | 3526.20 | -1.18% | 327,647 |
| 2026-06-29 | 3315.00 | 3603.60 | 3245.50 | 3568.20 | +8.13% | 2,155,162 |
| 2026-06-25 | 3275.20 | 3315.00 | 3215.20 | 3300.00 | +0.96% | 218,052 |
| 2026-06-24 | 3301.40 | 3319.60 | 3233.80 | 3268.60 | -0.26% | 283,229 |
| 2026-06-23 | 3221.00 | 3300.00 | 3213.30 | 3277.20 | +0.85% | 260,273 |
| 2026-06-22 | 3262.60 | 3264.00 | 3170.20 | 3249.60 | +0.10% | 206,990 |
| 2026-06-19 | 3151.90 | 3261.00 | 3130.20 | 3246.20 | +3.50% | 340,557 |
| 2026-06-18 | 3005.00 | 3147.60 | 3005.00 | 3136.30 | +4.55% | 360,896 |
| 2026-06-17 | 2982.00 | 3058.60 | 2962.40 | 2999.90 | +0.11% | 282,968 |
| 2026-06-16 | 3106.00 | 3109.00 | 2960.20 | 2996.50 | -3.24% | 530,875 |
| 2026-06-15 | 3249.90 | 3249.90 | 3072.00 | 3096.70 | -1.55% | 285,988 |
| 2026-06-12 | 3154.00 | 3190.50 | 3070.20 | 3145.30 | +0.55% | 380,507 |
| 2026-06-11 | 3230.00 | 3230.00 | 3070.00 | 3128.10 | -2.46% | 427,084 |
| 2026-06-10 | 3201.00 | 3295.00 | 3150.90 | 3207.00 | +0.26% | 390,988 |
| 2026-06-09 | 3300.00 | 3311.60 | 3181.10 | 3198.70 | -3.54% | 378,466 |
| 2026-06-08 | 3232.00 | 3444.30 | 3232.00 | 3316.20 | -0.36% | 757,238 |
| 2026-06-05 | 3163.10 | 3348.90 | 3161.70 | 3328.30 | +5.17% | 1,067,585 |
| 2026-06-04 | 3136.00 | 3188.00 | 3115.60 | 3164.70 | +0.92% | 250,577 |
| 2026-06-03 | 3049.00 | 3180.00 | 3037.70 | 3135.70 | +3.23% | 385,864 |
| 2026-06-02 | 3000.00 | 3059.80 | 2902.00 | 3037.60 | +0.62% | 430,122 |
| 2026-06-01 | 3176.70 | 3188.10 | 2995.80 | 3018.90 | -3.63% | 305,945 |
| 2026-05-29 | 3009.90 | 3184.90 | 2991.00 | 3132.50 | +4.40% | 602,384 |
| 2026-05-27 | 3049.00 | 3075.30 | 2989.00 | 3000.60 | -1.13% | 206,974 |
| 2026-05-26 | 2923.80 | 3069.00 | 2918.00 | 3034.80 | +3.80% | 530,723 |
| 2026-05-25 | 2920.00 | 2963.30 | 2864.20 | 2923.80 | -0.93% | 333,972 |
| 2026-05-22 | 2997.00 | 3001.00 | 2930.00 | 2951.20 | -1.64% | 333,925 |
| 2026-05-21 | 2890.00 | 3025.00 | 2875.30 | 3000.40 | +4.16% | 825,155 |
| 2026-05-20 | 2870.00 | 2909.80 | 2849.00 | 2880.60 | -0.20% | 389,160 |
| 2026-05-19 | 2809.10 | 2906.00 | 2809.00 | 2886.50 | +3.12% | 610,355 |
| 2026-05-18 | 2725.00 | 2818.70 | 2714.50 | 2799.10 | +2.49% | 352,410 |
| 2026-05-15 | 2740.50 | 2769.90 | 2702.80 | 2731.00 | +0.15% | 193,779 |
| 2026-05-14 | 2848.90 | 2848.90 | 2706.50 | 2726.80 | -3.57% | 658,946 |
| 2026-05-13 | 2749.90 | 2849.90 | 2743.10 | 2827.80 | +3.12% | 363,383 |
| 2026-05-12 | 2810.00 | 2843.10 | 2720.00 | 2742.20 | -2.42% | 458,354 |
| 2026-05-11 | 2745.00 | 2825.00 | 2728.50 | 2810.30 | +2.78% | 575,357 |
| 2026-05-08 | 2700.20 | 2759.00 | 2700.00 | 2734.30 | +0.32% | 268,791 |
| 2026-05-07 | 2699.70 | 2739.00 | 2640.00 | 2725.70 | +1.49% | 394,353 |
| 2026-05-06 | 2665.00 | 2745.00 | 2664.00 | 2685.80 | +1.10% | 523,243 |
| 2026-05-05 | 2680.00 | 2720.00 | 2604.50 | 2656.70 | -0.74% | 558,776 |
| 2026-05-04 | 2629.70 | 2693.20 | 2538.00 | 2676.40 | +3.17% | 1,141,509 |
| 2026-04-30 | 2516.30 | 2710.00 | 2486.00 | 2594.10 | +3.66% | 2,668,458 |
| 2026-04-29 | 2480.20 | 2520.00 | 2460.00 | 2502.40 | +1.40% | 254,583 |
| 2026-04-28 | 2500.00 | 2539.60 | 2460.40 | 2467.80 | -1.07% | 509,399 |
| 2026-04-27 | 2410.00 | 2510.00 | 2388.40 | 2494.60 | +4.16% | 438,160 |
| 2026-04-24 | 2390.00 | 2424.90 | 2340.00 | 2395.00 | +0.35% | 351,454 |
| 2026-04-23 | 2419.00 | 2435.00 | 2379.70 | 2386.70 | -1.51% | 243,296 |
| 2026-04-22 | 2360.00 | 2468.00 | 2347.40 | 2423.20 | +2.06% | 334,784 |
| 2026-04-21 | 2410.70 | 2468.40 | 2361.00 | 2374.40 | -1.51% | 246,743 |
| 2026-04-20 | 2362.90 | 2419.00 | 2338.00 | 2410.70 | +2.07% | 264,360 |
| 2026-04-17 | 2330.00 | 2389.50 | 2325.40 | 2361.70 | +0.91% | 323,387 |
| 2026-04-16 | 2300.00 | 2357.50 | 2255.60 | 2340.40 | +2.13% | 386,985 |
| 2026-04-15 | 2440.00 | 2443.00 | 2280.00 | 2291.70 | -4.26% | 719,290 |
| 2026-04-13 | 2325.00 | 2403.00 | 2272.60 | 2393.60 | +1.33% | 372,043 |
| 2026-04-10 | 2350.00 | 2394.00 | 2313.10 | 2362.20 | +1.73% | 296,389 |
| 2026-04-09 | 2336.00 | 2393.90 | 2300.00 | 2322.10 | -0.59% | 270,176 |
| 2026-04-08 | 2300.00 | 2346.90 | 2224.00 | 2335.90 | +5.51% | 469,141 |
| 2026-04-07 | 2200.00 | 2263.70 | 2193.90 | 2214.00 | +0.07% | 307,965 |
| 2026-04-06 | 2107.00 | 2248.00 | 2073.00 | 2212.40 | +4.84% | 1,184,772 |
| 2026-04-02 | 2281.00 | 2281.10 | 2095.00 | 2110.20 | -9.52% | 1,285,985 |
| 2026-04-01 | 2626.00 | 2634.80 | 2232.70 | 2332.10 | -8.85% | 1,715,994 |
| 2026-03-30 | 2515.00 | 2572.00 | 2496.10 | 2558.60 | +0.53% | 407,693 |
| 2026-03-27 | 2515.20 | 2561.40 | 2473.40 | 2545.00 | +0.70% | 750,071 |
| 2026-03-25 | 2475.00 | 2580.00 | 2460.50 | 2527.30 | +3.78% | 661,327 |
| 2026-03-24 | 2342.10 | 2496.90 | 2303.40 | 2435.30 | +7.37% | 1,620,858 |
| 2026-03-23 | 2361.50 | 2420.00 | 2244.90 | 2268.20 | -5.48% | 558,487 |
| 2026-03-20 | 2254.90 | 2460.80 | 2243.10 | 2399.80 | +7.07% | 658,530 |
| 2026-03-19 | 2177.40 | 2294.80 | 2177.40 | 2241.30 | -0.73% | 314,848 |
| 2026-03-18 | 2300.00 | 2320.20 | 2250.00 | 2257.80 | -1.95% | 200,845 |
| 2026-03-17 | 2182.00 | 2324.30 | 2170.00 | 2302.60 | +6.36% | 699,144 |
| 2026-03-16 | 2062.20 | 2175.00 | 2062.00 | 2165.00 | +3.90% | 548,411 |
| 2026-03-13 | 2150.00 | 2187.70 | 2071.00 | 2083.80 | -4.75% | 382,981 |
| 2026-03-12 | 2198.30 | 2200.10 | 2145.00 | 2187.70 | -0.24% | 457,626 |
| 2026-03-11 | 2229.90 | 2259.60 | 2171.00 | 2193.00 | -1.57% | 303,331 |
| 2026-03-10 | 2201.00 | 2270.00 | 2168.70 | 2227.90 | +3.40% | 333,250 |
| 2026-03-09 | 2163.50 | 2213.60 | 2120.80 | 2154.60 | -4.27% | 308,050 |
| 2026-03-06 | 2239.00 | 2297.30 | 2207.20 | 2250.70 | +0.71% | 364,329 |
| 2026-03-05 | 2130.10 | 2249.00 | 2130.10 | 2234.90 | +6.20% | 593,099 |
| 2026-03-04 | 2173.00 | 2206.00 | 2081.00 | 2104.50 | -3.99% | 492,017 |
| 2026-03-02 | 2058.70 | 2199.00 | 2055.00 | 2191.90 | +1.53% | 297,329 |
| 2026-02-27 | 2170.00 | 2191.90 | 2130.00 | 2158.80 | -1.20% | 177,654 |
| 2026-02-26 | 2165.90 | 2200.00 | 2142.00 | 2185.10 | +0.89% | 169,563 |
| 2026-02-25 | 2178.20 | 2178.20 | 2128.90 | 2165.90 | +0.63% | 179,632 |
| 2026-02-24 | 2130.80 | 2183.50 | 2112.60 | 2152.30 | +0.26% | 358,290 |
| 2026-02-23 | 2123.60 | 2156.90 | 2115.00 | 2146.80 | +1.91% | 337,347 |
| 2026-02-20 | 2090.00 | 2125.00 | 2056.10 | 2106.50 | +0.20% | 230,829 |
| 2026-02-19 | 2122.00 | 2160.50 | 2090.00 | 2102.40 | -1.90% | 315,736 |
| 2026-02-18 | 2076.20 | 2169.50 | 2076.20 | 2143.20 | +3.24% | 561,489 |
| 2026-02-17 | 2039.00 | 2084.50 | 2032.60 | 2075.90 | +1.80% | 147,333 |
| 2026-02-16 | 2010.00 | 2077.20 | 2005.70 | 2039.20 | +1.07% | 289,211 |
| 2026-02-13 | 2090.00 | 2104.80 | 2010.00 | 2017.60 | -3.62% | 309,000 |
| 2026-02-12 | 2043.60 | 2105.00 | 2027.10 | 2093.40 | +2.95% | 564,241 |
| 2026-02-11 | 2054.90 | 2095.60 | 2028.00 | 2033.50 | -0.80% | 328,566 |
| 2026-02-10 | 2010.00 | 2120.00 | 2010.00 | 2050.00 | +2.36% | 998,376 |
| 2026-02-09 | 1987.10 | 2008.40 | 1976.50 | 2002.70 | +0.80% | 275,789 |
| 2026-02-06 | 1985.00 | 2010.00 | 1950.10 | 1986.90 | +0.32% | 304,904 |
| 2026-02-05 | 1988.70 | 1990.00 | 1948.00 | 1980.50 | -0.41% | 226,426 |
| 2026-02-04 | 1960.00 | 2000.40 | 1936.00 | 1988.70 | +0.96% | 494,668 |
| 2026-02-03 | 2060.60 | 2060.60 | 1927.00 | 1969.70 | +1.68% | 670,963 |
| 2026-02-02 | 1818.00 | 1955.00 | 1817.00 | 1937.20 | +1.29% | 668,971 |
| 2026-01-30 | 1930.00 | 1957.50 | 1878.90 | 1912.50 | -1.12% | 506,964 |
| 2026-01-29 | 1910.00 | 1968.00 | 1885.10 | 1934.10 | +3.85% | 1,236,952 |
| 2026-01-28 | 1748.00 | 1893.90 | 1729.00 | 1862.40 | +7.78% | 1,239,184 |
| 2026-01-27 | 1660.00 | 1738.50 | 1640.20 | 1728.00 | +4.51% | 424,478 |
| 2026-01-23 | 1664.80 | 1674.00 | 1636.60 | 1653.40 | +0.55% | 206,857 |
| 2026-01-22 | 1607.00 | 1664.40 | 1607.00 | 1644.40 | +2.61% | 235,509 |
| 2026-01-21 | 1621.50 | 1636.20 | 1570.00 | 1602.50 | -1.48% | 369,594 |
| 2026-01-20 | 1682.40 | 1682.50 | 1620.00 | 1626.50 | -3.31% | 317,536 |
| 2026-01-19 | 1699.60 | 1702.50 | 1673.30 | 1682.20 | -1.02% | 211,739 |
| 2026-01-16 | 1720.80 | 1728.70 | 1690.00 | 1699.60 | -0.61% | 206,418 |
| 2026-01-15 | 1710.00 | 1710.00 | 1710.00 | 1710.00 | +0.00% | 0 |
| 2026-01-14 | 1683.30 | 1749.20 | 1680.00 | 1710.00 | +1.59% | 263,257 |
| 2026-01-13 | 1697.70 | 1697.70 | 1659.00 | 1683.30 | +0.41% | 135,721 |
| 2026-01-12 | 1681.00 | 1713.60 | 1641.90 | 1676.50 | -0.52% | 309,476 |
| 2026-01-09 | 1750.40 | 1767.90 | 1674.80 | 1685.20 | -2.98% | 418,733 |
| 2026-01-08 | 1750.00 | 1768.90 | 1720.60 | 1736.90 | -1.49% | 244,066 |
| 2026-01-07 | 1750.00 | 1801.60 | 1741.40 | 1763.20 | +0.29% | 462,931 |
| 2026-01-06 | 1770.80 | 1807.80 | 1740.00 | 1758.10 | -0.65% | 400,308 |
| 2026-01-05 | 1749.60 | 1794.00 | 1732.50 | 1769.60 | +1.16% | 229,463 |
| 2026-01-02 | 1737.30 | 1765.00 | 1732.50 | 1749.30 | -0.09% | 155,206 |
| 2026-01-01 | 1710.00 | 1770.00 | 1695.70 | 1750.80 | +2.69% | 324,292 |
| 2025-12-31 | 1652.20 | 1715.00 | 1643.20 | 1704.90 | +2.95% | 375,160 |
| 2025-12-30 | 1668.00 | 1700.00 | 1643.00 | 1656.00 | +0.25% | 296,564 |
| 2025-12-29 | 1664.20 | 1702.50 | 1640.00 | 1651.90 | -0.06% | 371,172 |
| 2025-12-26 | 1662.90 | 1667.90 | 1625.00 | 1652.90 | -0.02% | 248,543 |
| 2025-12-24 | 1693.90 | 1693.90 | 1650.00 | 1653.30 | -2.45% | 177,396 |
| 2025-12-23 | 1683.00 | 1700.00 | 1644.00 | 1694.90 | +0.71% | 222,995 |
| 2025-12-22 | 1654.40 | 1691.00 | 1645.70 | 1683.00 | +2.09% | 195,775 |
| 2025-12-19 | 1633.00 | 1654.40 | 1615.80 | 1648.50 | +1.05% | 151,819 |
| 2025-12-18 | 1655.40 | 1660.10 | 1625.00 | 1631.40 | -1.84% | 124,156 |
| 2025-12-17 | 1694.00 | 1694.00 | 1646.10 | 1661.90 | -1.92% | 128,142 |
| 2025-12-16 | 1634.90 | 1710.10 | 1624.80 | 1694.40 | +3.91% | 670,542 |
| 2025-12-15 | 1655.70 | 1659.40 | 1622.00 | 1630.70 | -2.00% | 198,745 |
| 2025-12-12 | 1667.40 | 1674.00 | 1642.50 | 1664.00 | +0.27% | 145,992 |
| 2025-12-11 | 1686.90 | 1689.90 | 1655.00 | 1659.50 | -1.33% | 129,060 |
| 2025-12-10 | 1670.00 | 1717.00 | 1660.00 | 1681.90 | +0.94% | 392,876 |
| 2025-12-09 | 1650.00 | 1692.40 | 1613.20 | 1666.20 | +0.92% | 436,217 |
| 2025-12-08 | 1710.00 | 1710.10 | 1635.00 | 1651.00 | -3.31% | 175,338 |
| 2025-12-05 | 1715.40 | 1730.00 | 1688.00 | 1707.60 | -0.09% | 112,949 |
| 2025-12-04 | 1738.00 | 1750.00 | 1700.00 | 1709.20 | -1.51% | 158,067 |
| 2025-12-03 | 1753.90 | 1779.00 | 1727.70 | 1735.40 | -0.45% | 156,007 |
| 2025-12-02 | 1767.10 | 1767.10 | 1735.70 | 1743.30 | -1.72% | 197,223 |
| 2025-12-01 | 1847.20 | 1848.10 | 1766.00 | 1773.80 | -3.47% | 201,812 |
| 2025-11-28 | 1789.90 | 1849.00 | 1775.00 | 1837.50 | +2.73% | 343,557 |
| 2025-11-27 | 1796.00 | 1798.10 | 1763.00 | 1788.70 | -0.34% | 122,256 |
| 2025-11-26 | 1793.50 | 1799.90 | 1759.00 | 1794.80 | +0.60% | 224,591 |
| 2025-11-25 | 1880.00 | 1880.00 | 1778.10 | 1784.10 | -4.71% | 520,543 |
| 2025-11-24 | 1700.00 | 1902.00 | 1691.20 | 1872.20 | +10.01% | 2,048,838 |
| 2025-11-21 | 1725.50 | 1727.30 | 1691.90 | 1701.80 | -1.77% | 176,324 |
| 2025-11-20 | 1737.00 | 1740.00 | 1708.50 | 1732.40 | +0.72% | 141,145 |
| 2025-11-19 | 1705.10 | 1726.50 | 1695.40 | 1720.00 | +0.35% | 167,669 |
| 2025-11-18 | 1722.20 | 1722.20 | 1661.00 | 1714.00 | +0.27% | 212,078 |
| 2025-11-17 | 1716.30 | 1743.90 | 1698.90 | 1709.40 | -0.10% | 145,316 |
| 2025-11-14 | 1661.60 | 1716.00 | 1661.00 | 1711.10 | +1.72% | 141,749 |
| 2025-11-13 | 1703.00 | 1721.90 | 1677.60 | 1682.10 | -1.44% | 149,265 |
| 2025-11-12 | 1753.10 | 1753.10 | 1665.10 | 1706.60 | -2.81% | 601,582 |
| 2025-11-11 | 1763.90 | 1821.00 | 1730.20 | 1755.90 | -0.48% | 421,219 |
| 2025-11-10 | 1769.90 | 1789.70 | 1736.70 | 1764.40 | -0.03% | 269,828 |
| 2025-11-07 | 1769.80 | 1797.00 | 1742.00 | 1765.00 | -0.28% | 183,230 |
| 2025-11-06 | 1817.60 | 1819.10 | 1755.00 | 1769.90 | -3.51% | 323,866 |
| 2025-11-04 | 1818.00 | 1867.50 | 1816.30 | 1834.30 | +1.32% | 598,906 |
| 2025-11-03 | 1732.60 | 1827.50 | 1724.80 | 1810.40 | +4.79% | 684,024 |
| 2025-10-31 | 1703.50 | 1771.00 | 1701.10 | 1727.70 | +1.42% | 421,188 |
| 2025-10-30 | 1687.00 | 1737.50 | 1682.00 | 1703.50 | +0.84% | 171,118 |
| 2025-10-29 | 1727.30 | 1742.00 | 1680.00 | 1689.30 | -1.48% | 219,315 |
| 2025-10-28 | 1730.10 | 1747.40 | 1696.20 | 1714.60 | -0.96% | 229,434 |
| 2025-10-27 | 1685.00 | 1738.00 | 1674.20 | 1731.30 | +2.85% | 259,050 |
| 2025-10-24 | 1740.20 | 1745.90 | 1675.50 | 1683.30 | -3.27% | 237,839 |
| 2025-10-23 | 1790.00 | 1790.70 | 1691.00 | 1740.20 | -2.71% | 649,860 |
| 2025-10-21 | 1765.00 | 1838.00 | 1763.60 | 1788.60 | +1.42% | 256,418 |
| 2025-10-20 | 1700.00 | 1868.20 | 1632.00 | 1763.60 | +7.09% | 1,472,659 |
| 2025-10-17 | 1559.90 | 1666.20 | 1551.00 | 1646.90 | +6.02% | 2,045,230 |
| 2025-10-16 | 1550.00 | 1582.70 | 1528.00 | 1553.40 | +0.30% | 422,962 |
| 2025-10-15 | 1498.00 | 1565.10 | 1476.10 | 1548.80 | +3.47% | 582,075 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+25.06%）。最も弱い月：12月（-3.88%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-19 時点
クイック回答
ACUTAAS.NS（ACUTAAS.NS）の直近終値は？
2026-10-19 時点で 3253.40。Closelookデータレイクの日次価格記録より。
ACUTAAS.NS の52週高値・安値は？
直近52週間で高値 3740.00、安値 1570.00（2026-10-19 時点）。
ACUTAAS.NS が歴史的に最も強い月と弱い月は？
歴史的に、ACUTAAS.NS の最も強い月は 10月（平均 +25.06%）、最も弱い月は 12月（平均 -3.88%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー446本から計算。