AEGISLOG.NS（AEGISLOG.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	1360.00	1370.00	1312.00	1331.80	-2.55%	548,815
2026-10-16	1424.90	1429.00	1351.10	1366.70	-3.11%	818,212
2026-10-15	1499.00	1499.00	1401.20	1410.60	-5.27%	834,161
2026-10-14	1399.40	1508.90	1380.10	1489.10	+6.98%	4,475,806
2026-10-13	1445.00	1445.10	1364.80	1392.00	-4.00%	804,735
2026-10-12	1396.30	1455.90	1387.20	1450.00	+4.40%	724,454
2026-10-09	1383.00	1413.20	1366.10	1388.90	+0.48%	596,347
2026-10-08	1473.90	1473.90	1372.70	1382.30	-5.33%	880,592
2026-10-07	1399.10	1481.00	1383.40	1460.20	+4.61%	1,713,087
2026-10-06	1365.30	1400.00	1348.30	1395.90	+2.68%	861,628
2026-10-05	1400.20	1410.00	1355.00	1359.50	-2.97%	873,548
2026-10-01	1371.10	1415.70	1332.90	1401.10	+1.52%	1,061,975
2026-09-30	1312.50	1400.00	1312.50	1380.10	+6.18%	1,090,547
2026-09-29	1308.10	1342.50	1279.80	1299.80	-0.63%	563,303
2026-09-28	1366.60	1366.60	1300.00	1308.10	-4.20%	373,930
2026-09-25	1375.60	1404.90	1355.00	1365.40	-0.31%	290,729
2026-09-24	1405.80	1405.80	1348.40	1369.70	-2.48%	547,668
2026-09-23	1416.00	1423.80	1388.10	1404.50	-1.40%	447,832
2026-09-22	1474.00	1528.70	1382.10	1424.50	-4.14%	2,196,787
2026-09-21	1422.00	1500.20	1416.40	1486.00	+4.99%	1,793,245
2026-09-18	1362.90	1429.70	1360.00	1415.40	+4.55%	1,333,662
2026-09-17	1381.90	1385.40	1346.60	1353.80	-1.98%	463,629
2026-09-16	1326.30	1395.00	1310.20	1381.20	+4.36%	1,953,104
2026-09-15	1365.30	1385.00	1320.00	1323.50	-2.22%	701,470
2026-09-11	1311.10	1364.60	1287.70	1353.60	+3.52%	1,216,825
2026-09-10	1351.20	1385.00	1301.00	1307.60	-2.66%	1,152,343
2026-09-09	1270.60	1358.70	1268.60	1343.40	+5.94%	2,121,597
2026-09-08	1253.80	1273.90	1232.00	1268.10	+1.15%	316,136
2026-09-07	1274.60	1278.70	1238.00	1253.70	-1.30%	378,402
2026-09-04	1288.10	1327.30	1265.00	1270.20	-1.32%	665,965
2026-09-03	1255.00	1294.90	1235.50	1287.20	+3.66%	754,823
2026-09-02	1202.00	1252.90	1200.00	1241.80	+1.85%	722,924
2026-09-01	1265.10	1271.00	1180.00	1219.30	-3.58%	1,344,809
2026-08-31	1289.40	1289.40	1242.10	1264.60	-1.92%	553,008
2026-08-28	1304.00	1304.70	1283.60	1289.40	-0.66%	263,570
2026-08-27	1333.00	1333.20	1291.10	1298.00	-2.53%	411,156
2026-08-26	1328.00	1337.00	1311.00	1331.70	+0.76%	462,882
2026-08-25	1356.10	1361.20	1311.10	1321.60	-1.48%	571,623
2026-08-24	1424.40	1438.10	1337.00	1341.50	-5.39%	928,745
2026-08-21	1336.50	1449.00	1330.00	1417.90	+6.11%	1,431,784
2026-08-20	1370.00	1371.00	1325.00	1336.20	-2.04%	310,007
2026-08-19	1372.10	1396.00	1338.60	1364.00	-0.27%	801,926
2026-08-18	1305.00	1378.00	1303.10	1367.70	+6.25%	3,097,867
2026-08-17	1266.00	1298.90	1261.00	1287.20	+1.72%	573,952
2026-08-14	1244.00	1290.00	1242.00	1265.40	+1.48%	515,288
2026-08-13	1285.00	1294.40	1241.50	1247.00	-1.38%	662,763
2026-08-12	1297.10	1322.90	1257.60	1264.50	-2.55%	836,202
2026-08-11	1333.70	1345.10	1286.50	1297.60	-2.71%	826,977
2026-08-10	1371.40	1377.40	1312.10	1333.70	-2.72%	975,469
2026-08-07	1423.00	1470.00	1351.10	1371.00	-2.07%	1,673,750
2026-08-06	1398.00	1497.80	1340.40	1400.00	+0.30%	3,282,416
2026-08-05	1370.20	1412.00	1366.00	1395.80	+2.79%	1,296,765
2026-08-04	1380.00	1391.10	1350.00	1357.90	-2.19%	678,515
2026-08-03	1286.50	1400.00	1282.10	1388.30	+8.39%	2,444,861
2026-07-31	1249.00	1291.40	1222.30	1280.80	+2.52%	832,634
2026-07-30	1289.20	1290.50	1242.80	1249.30	-2.60%	434,750
2026-07-29	1270.40	1302.00	1253.50	1282.60	+0.96%	434,792
2026-07-28	1295.90	1304.20	1252.10	1270.40	-1.62%	654,348
2026-07-27	1356.40	1360.00	1282.00	1291.30	-4.32%	1,130,343
2026-07-24	1360.00	1360.00	1298.40	1349.60	-1.41%	1,168,708
2026-07-23	1352.00	1410.00	1342.00	1368.90	+1.30%	1,447,486
2026-07-22	1340.00	1368.00	1321.30	1351.30	+2.88%	1,774,539
2026-07-21	1383.90	1389.10	1290.10	1313.50	-5.09%	1,593,702
2026-07-20	1344.00	1434.50	1339.40	1383.90	+2.58%	3,704,330
2026-07-17	1306.80	1358.00	1293.00	1349.10	+3.98%	2,812,560
2026-07-16	1311.00	1343.00	1265.80	1297.50	-1.79%	1,499,483
2026-07-15	1231.10	1336.00	1231.10	1321.10	+8.07%	2,961,973
2026-07-14	1289.90	1303.30	1164.40	1222.50	-5.50%	1,730,718
2026-07-13	1228.50	1314.60	1226.60	1293.60	+3.81%	1,465,385
2026-07-10	1282.00	1296.90	1224.00	1246.10	-1.42%	1,664,644
2026-07-09	1240.00	1299.20	1195.20	1264.10	+1.50%	3,536,762
2026-07-08	1364.80	1364.80	1245.40	1245.40	-9.99%	2,831,836
2026-07-07	1404.10	1418.00	1324.80	1383.70	-1.81%	3,162,195
2026-07-06	1315.00	1423.50	1307.70	1409.20	+6.32%	3,517,607
2026-07-03	1295.60	1346.80	1245.30	1325.40	+0.26%	4,605,652
2026-07-02	1245.00	1335.00	1221.20	1321.90	+5.36%	4,447,583
2026-07-01	1166.00	1275.00	1163.00	1254.70	+6.88%	3,368,189
2026-06-30	1166.10	1195.95	1128.00	1173.95	-0.01%	2,085,874
2026-06-29	1130.00	1186.95	1090.00	1174.10	+2.93%	5,169,526
2026-06-25	1073.90	1154.65	1057.20	1140.65	+7.31%	7,844,762
2026-06-24	1056.20	1075.90	1052.20	1062.90	+0.68%	940,383
2026-06-23	1060.00	1072.00	1043.95	1055.70	-1.31%	1,333,535
2026-06-22	1010.00	1093.55	1009.15	1069.70	+6.14%	5,487,989
2026-06-19	996.00	1014.75	994.05	1007.80	+0.09%	747,988
2026-06-18	1006.95	1011.95	990.00	1006.90	-0.00%	1,028,367
2026-06-17	985.70	1016.00	981.55	1006.95	+2.16%	2,654,899
2026-06-16	982.05	1001.75	965.60	985.70	+0.14%	4,129,399
2026-06-15	954.95	1005.00	920.25	984.30	+4.22%	8,796,567
2026-06-12	956.35	976.40	913.20	944.40	+2.00%	24,360,713
2026-06-11	805.00	960.00	800.15	925.90	+15.59%	40,729,363
2026-06-10	792.00	832.90	787.10	801.00	+2.34%	5,001,137
2026-06-09	759.25	785.50	754.05	782.65	+3.59%	508,770
2026-06-08	759.00	787.05	750.20	755.55	-1.93%	781,962
2026-06-05	755.00	779.00	752.00	770.40	+1.93%	758,298
2026-06-04	760.00	761.40	747.55	755.80	-0.62%	199,411
2026-06-03	769.60	775.90	754.75	760.50	-0.87%	499,925
2026-06-02	770.00	780.00	760.00	767.15	-0.92%	581,365
2026-06-01	754.00	792.30	750.75	774.25	+3.45%	2,987,596
2026-05-29	720.00	774.00	720.00	748.45	+4.82%	5,777,221
2026-05-27	715.95	718.25	705.00	714.00	-0.15%	261,465
2026-05-26	728.60	739.80	711.10	715.10	-2.17%	331,930
2026-05-25	726.00	741.10	726.00	730.95	+0.90%	433,218
2026-05-22	725.55	732.10	720.75	724.45	-0.47%	218,048
2026-05-21	709.00	731.60	709.00	727.85	+2.52%	477,961
2026-05-20	700.00	721.00	686.00	709.95	+1.35%	571,349
2026-05-19	687.00	708.70	687.00	700.50	+2.12%	483,607
2026-05-18	674.00	694.15	665.20	685.95	+1.75%	703,130
2026-05-15	659.00	684.85	646.05	674.15	+3.15%	713,621
2026-05-14	662.25	675.95	648.50	653.55	+0.21%	344,224
2026-05-13	661.00	668.80	646.75	652.15	-1.01%	555,814
2026-05-12	691.35	692.00	655.00	658.80	-4.08%	414,810
2026-05-11	719.00	726.10	683.00	686.80	-4.73%	1,226,506
2026-05-08	739.70	741.00	714.70	720.90	-2.53%	575,332
2026-05-07	740.00	754.00	737.00	739.65	+0.62%	404,943
2026-05-06	714.95	737.80	713.30	735.10	+3.75%	659,559
2026-05-05	721.00	721.00	706.00	708.55	-1.37%	196,708
2026-05-04	710.00	720.55	701.55	718.40	+2.49%	359,956
2026-04-30	700.00	710.70	693.00	700.95	-1.23%	263,269
2026-04-29	712.00	719.00	706.60	709.70	-0.25%	229,085
2026-04-28	722.00	727.75	706.05	711.45	-1.52%	312,786
2026-04-27	719.95	731.00	716.90	722.45	+1.11%	362,128
2026-04-24	709.00	722.00	700.00	714.50	+1.38%	520,204
2026-04-23	713.50	729.95	699.45	704.80	-1.22%	478,938
2026-04-22	727.90	727.90	706.10	713.50	-1.90%	470,016
2026-04-21	740.50	740.50	725.05	727.30	-1.78%	306,444
2026-04-20	708.00	749.90	690.00	740.50	+4.40%	2,460,815
2026-04-17	665.00	767.50	665.00	709.30	+7.54%	6,930,059
2026-04-16	665.00	674.80	657.00	659.55	+0.11%	1,250,595
2026-04-15	634.00	679.00	633.00	658.80	+6.61%	4,078,507
2026-04-13	625.40	625.40	611.05	617.95	-2.29%	389,207
2026-04-10	612.00	656.50	611.65	632.45	+4.43%	3,725,391
2026-04-09	612.00	625.00	603.30	605.60	-0.76%	510,840
2026-04-08	620.00	620.80	602.20	610.25	+3.78%	935,033
2026-04-07	599.75	599.75	585.85	588.00	-1.57%	448,754
2026-04-06	596.55	623.85	577.85	597.35	+1.37%	1,783,672
2026-04-02	601.00	601.55	585.10	589.25	-2.35%	538,222
2026-04-01	620.00	620.20	599.00	603.40	+0.79%	376,334
2026-03-30	610.00	633.45	595.00	598.65	-2.18%	895,522
2026-03-27	609.70	616.50	603.60	612.00	+0.04%	496,317
2026-03-25	604.00	619.85	595.00	611.75	+1.99%	568,064
2026-03-24	601.00	606.95	589.25	599.80	+2.02%	568,917
2026-03-23	607.00	614.30	576.10	587.95	-3.88%	774,831
2026-03-20	605.90	614.55	598.05	611.70	+0.72%	446,433
2026-03-19	603.00	638.70	593.50	607.30	-0.36%	3,250,042
2026-03-18	624.40	625.60	607.55	609.50	-1.67%	731,391
2026-03-17	606.00	651.00	601.15	619.85	+2.61%	5,094,855
2026-03-16	602.50	609.15	585.60	604.10	+0.37%	561,010
2026-03-13	639.95	646.95	600.05	601.90	-5.55%	549,417
2026-03-12	616.55	657.70	598.30	637.25	+3.36%	930,863
2026-03-11	650.00	650.20	614.00	616.55	-4.61%	718,459
2026-03-10	650.00	664.95	643.50	646.35	-0.45%	361,681
2026-03-09	660.00	660.00	643.80	649.25	-2.24%	200,405
2026-03-06	663.00	682.55	660.05	664.10	+0.07%	302,992
2026-03-05	650.00	667.60	649.50	663.65	+2.52%	343,221
2026-03-04	665.00	670.50	641.00	647.35	-4.50%	246,207
2026-03-02	669.00	684.60	665.05	677.85	-1.54%	211,000
2026-02-27	695.00	701.00	685.00	688.45	-1.47%	257,350
2026-02-26	729.95	729.95	696.20	698.75	-3.95%	595,637
2026-02-25	710.00	734.50	704.60	727.45	+4.00%	1,092,061
2026-02-24	702.45	756.00	693.10	699.50	-0.41%	11,865,682
2026-02-23	691.00	707.00	691.00	702.40	+1.35%	241,366
2026-02-20	681.30	700.00	678.60	693.05	+1.69%	189,055
2026-02-19	693.85	698.50	677.00	681.50	-1.65%	105,336
2026-02-18	699.00	700.00	689.00	692.90	-0.57%	87,581
2026-02-17	701.30	705.00	689.15	696.85	-0.90%	195,583
2026-02-16	700.75	706.35	695.65	703.20	+0.44%	168,642
2026-02-13	705.70	710.70	690.00	700.15	-1.60%	150,056
2026-02-12	716.70	716.75	703.05	711.55	-0.67%	225,991
2026-02-11	721.10	722.40	705.50	716.35	-0.56%	279,993
2026-02-10	723.50	725.65	712.00	720.35	-0.44%	187,425
2026-02-09	690.75	726.30	690.75	723.50	+4.74%	458,147
2026-02-06	687.05	697.55	684.20	690.75	+0.54%	132,218
2026-02-05	699.65	699.65	683.10	687.05	-1.80%	156,949
2026-02-04	701.10	705.10	683.40	699.65	-0.19%	487,772
2026-02-03	720.00	722.00	699.00	701.00	-0.23%	1,312,848
2026-02-02	698.80	712.25	696.10	702.65	-3.81%	318,363
2026-01-30	695.00	748.70	688.55	730.50	+4.81%	2,720,762
2026-01-29	706.00	706.00	690.00	697.00	-1.20%	216,146
2026-01-28	668.00	711.55	668.00	705.45	+5.61%	494,190
2026-01-27	644.10	675.00	639.10	668.00	+2.56%	516,063
2026-01-23	660.00	660.05	644.15	651.35	-1.07%	505,613
2026-01-22	664.30	669.75	651.15	658.40	-0.12%	506,517
2026-01-21	665.00	672.70	647.90	659.20	-2.04%	620,085
2026-01-20	689.05	690.25	670.00	672.90	-2.70%	269,141
2026-01-19	704.00	707.10	688.10	691.55	-2.15%	210,516
2026-01-16	722.10	726.30	703.00	706.75	-2.08%	299,009
2026-01-14	723.05	735.60	719.00	721.75	-0.35%	138,835
2026-01-13	744.60	744.60	721.05	724.25	-2.40%	263,271
2026-01-12	742.95	747.10	730.00	742.05	-0.12%	347,997
2026-01-09	744.00	749.55	732.00	742.95	-0.52%	264,987
2026-01-08	748.80	758.25	740.90	746.80	-0.29%	291,174
2026-01-07	744.00	751.50	733.60	749.00	+0.38%	205,866
2026-01-06	732.60	763.55	724.00	746.20	+1.93%	427,011
2026-01-05	720.00	768.45	720.00	732.05	+0.81%	1,642,987
2026-01-02	715.10	729.45	708.85	726.15	+1.80%	175,992
2026-01-01	721.90	721.90	709.10	713.30	-0.60%	68,018
2025-12-31	708.80	720.25	703.00	717.60	+1.98%	125,303
2025-12-30	716.60	716.60	702.00	703.70	-1.19%	197,468
2025-12-29	728.00	739.30	710.15	712.20	-1.19%	268,151
2025-12-26	725.50	731.00	720.05	720.80	-0.71%	118,069
2025-12-24	735.80	739.25	725.00	725.95	-1.16%	108,809
2025-12-23	739.00	742.00	730.55	734.45	-0.34%	109,146
2025-12-22	736.25	742.00	730.70	736.95	+0.10%	152,700
2025-12-19	729.70	739.00	725.90	736.25	+0.90%	146,816
2025-12-18	734.95	734.95	726.10	729.70	-0.15%	78,823
2025-12-17	745.70	748.90	726.55	730.80	-1.42%	117,925
2025-12-16	747.00	751.40	734.70	741.30	-1.30%	148,904
2025-12-15	746.20	755.00	743.15	751.05	+0.05%	98,394
2025-12-12	742.45	761.95	738.25	750.70	+2.20%	328,234
2025-12-11	737.45	743.00	730.05	734.55	-0.39%	110,963
2025-12-10	750.00	754.20	735.25	737.45	-2.02%	155,340
2025-12-09	730.00	755.80	722.70	752.65	+3.12%	552,061
2025-12-08	741.95	748.85	722.20	729.90	-1.49%	304,522
2025-12-05	761.50	763.50	737.40	740.95	-2.68%	266,879
2025-12-04	767.20	771.65	757.20	761.35	-1.03%	157,416
2025-12-03	770.20	779.00	763.15	769.30	-0.61%	500,155
2025-12-02	767.45	782.35	767.10	774.05	+0.86%	359,162
2025-12-01	768.00	776.80	763.60	767.45	+0.50%	350,120
2025-11-28	760.00	769.40	749.50	763.65	+0.39%	282,325
2025-11-27	766.00	766.75	753.75	760.70	-0.11%	168,132
2025-11-26	766.55	771.00	757.65	761.50	-0.66%	189,851
2025-11-25	762.30	773.95	762.30	766.55	+0.57%	177,749
2025-11-24	764.00	774.70	757.30	762.20	-0.39%	526,431
2025-11-21	776.40	777.45	760.70	765.20	-1.59%	222,068
2025-11-20	788.90	789.05	773.55	777.55	-1.37%	201,311
2025-11-19	792.60	794.90	785.00	788.35	-0.32%	188,073
2025-11-18	797.60	800.00	786.00	790.90	-0.76%	231,708
2025-11-17	795.00	802.20	789.95	796.95	+0.63%	291,434
2025-11-14	802.85	806.60	785.95	791.95	-1.23%	436,153
2025-11-13	803.80	807.95	788.50	801.80	+0.26%	710,531
2025-11-12	778.80	821.40	778.80	799.70	+2.52%	2,029,633
2025-11-11	776.60	790.75	767.05	780.05	+1.36%	818,427
2025-11-10	769.00	777.65	761.65	769.60	+1.08%	653,689
2025-11-07	770.00	786.50	755.00	761.35	-0.68%	1,503,608
2025-11-06	763.00	771.75	749.70	766.60	+0.47%	358,381
2025-11-04	773.20	776.50	759.70	763.00	-0.66%	254,062
2025-11-03	750.15	788.00	748.50	768.10	+2.39%	852,216
2025-10-31	771.60	773.45	743.10	750.15	-2.58%	538,925
2025-10-30	790.00	790.00	765.15	770.05	-1.95%	373,807
2025-10-29	800.00	803.30	784.00	785.35	-2.18%	318,193
2025-10-28	807.00	821.75	799.00	802.85	-0.51%	186,288
2025-10-27	788.00	813.65	784.30	807.00	+3.12%	421,397
2025-10-24	798.55	801.35	780.85	782.60	-2.00%	201,550
2025-10-23	805.35	806.50	795.20	798.55	-0.51%	159,864
2025-10-21	804.70	807.95	800.20	802.65	+0.07%	34,224
2025-10-20	805.90	811.85	798.55	802.10	-0.47%	184,526
2025-10-17	800.00	814.00	797.30	805.90	+0.38%	169,934
2025-10-16	813.30	818.30	797.00	802.85	-1.28%	218,983
2025-10-15	808.35	819.90	793.55	813.30	+0.61%	366,969
2025-10-14	815.00	840.00	800.50	808.35	-0.34%	926,740

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：6月（+24.92%）。最も弱い月：8月（-6.92%）。日次データ2年分（2025–2026）に基づく。

1月-5.79%
2月+5.07%
3月-3.04%
4月+8.31%
5月+3.50%
6月+24.92%
7月-0.63%
8月-6.92%
9月+11.69%
10月-4.71%
11月-0.58%
12月-6.50%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

AEGISLOG.NS（AEGISLOG.NS）の直近終値は？

2026-10-19 時点で 1331.80。Closelookデータレイクの日次価格記録より。

AEGISLOG.NS の52週高値・安値は？

直近52週間で高値 1528.70、安値 576.10（2026-10-19 時点）。

AEGISLOG.NS が歴史的に最も強い月と弱い月は？

歴史的に、AEGISLOG.NS の最も強い月は 6月（平均 +24.92%）、最も弱い月は 8月（平均 -6.92%）。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444本から計算。