ALIVUS.NS（ALIVUS.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	1309.50	1324.90	1256.20	1268.60	-3.12%	136,163
2026-10-16	1340.10	1340.70	1306.10	1309.50	-2.41%	35,946
2026-10-15	1355.00	1357.40	1325.70	1341.80	-0.46%	51,716
2026-10-14	1344.40	1357.40	1328.80	1348.00	+0.27%	80,940
2026-10-13	1350.10	1354.80	1309.20	1344.40	-0.06%	76,178
2026-10-12	1333.70	1348.50	1317.80	1345.20	+1.43%	44,483
2026-10-09	1332.00	1350.50	1298.00	1326.30	-0.82%	131,728
2026-10-08	1370.20	1371.90	1320.30	1337.20	-2.41%	82,770
2026-10-07	1389.90	1389.90	1361.60	1370.20	-1.00%	79,355
2026-10-06	1365.40	1394.70	1354.20	1384.00	+0.75%	166,792
2026-10-05	1376.00	1398.00	1349.20	1373.70	-0.04%	97,234
2026-10-01	1375.00	1380.50	1317.20	1374.20	-0.37%	112,499
2026-09-30	1350.00	1390.00	1350.00	1379.30	+1.66%	186,612
2026-09-29	1337.00	1370.00	1328.60	1356.80	+0.84%	245,623
2026-09-28	1368.90	1373.10	1337.50	1345.50	-1.47%	82,952
2026-09-25	1370.00	1377.50	1352.50	1365.60	-0.32%	37,558
2026-09-24	1390.00	1396.70	1357.30	1370.00	-0.95%	39,065
2026-09-23	1381.00	1422.10	1370.00	1383.10	+0.65%	96,644
2026-09-22	1400.40	1422.20	1368.00	1374.20	-1.87%	89,919
2026-09-21	1439.00	1446.00	1390.20	1400.40	-2.12%	255,956
2026-09-18	1395.10	1443.00	1387.00	1430.80	+3.10%	304,330
2026-09-17	1372.80	1397.90	1361.10	1387.80	+1.25%	72,107
2026-09-16	1350.00	1390.90	1317.60	1370.60	+1.69%	153,204
2026-09-15	1386.80	1401.70	1344.50	1347.80	-2.81%	79,325
2026-09-11	1385.00	1398.10	1376.10	1386.80	-0.24%	74,367
2026-09-10	1407.20	1414.30	1381.50	1390.20	-0.71%	72,284
2026-09-09	1370.00	1436.40	1370.00	1400.10	+2.05%	193,281
2026-09-08	1390.70	1399.80	1364.60	1372.00	-1.22%	105,792
2026-09-07	1377.20	1419.70	1361.00	1388.90	+1.65%	128,673
2026-09-04	1418.90	1446.90	1356.40	1366.30	-3.70%	169,642
2026-09-03	1417.90	1439.40	1405.00	1418.80	+0.06%	79,310
2026-09-02	1438.10	1470.10	1398.10	1417.90	-1.79%	561,531
2026-09-01	1414.00	1470.00	1407.90	1443.70	+2.70%	395,923
2026-08-31	1352.00	1493.80	1352.00	1405.70	+4.11%	1,220,512
2026-08-28	1358.20	1375.90	1338.20	1350.20	-0.59%	51,812
2026-08-27	1362.90	1400.00	1353.10	1358.20	-0.19%	60,525
2026-08-26	1344.80	1371.30	1334.00	1360.80	+0.92%	28,914
2026-08-25	1369.00	1370.00	1335.20	1348.40	-1.30%	33,422
2026-08-24	1350.90	1371.90	1335.20	1366.10	+1.13%	48,694
2026-08-21	1365.60	1384.70	1331.10	1350.90	-1.39%	69,399
2026-08-20	1370.00	1402.50	1365.60	1370.00	+0.07%	43,977
2026-08-19	1398.70	1416.60	1356.30	1369.00	-2.12%	54,800
2026-08-18	1392.20	1413.00	1373.20	1398.70	+0.31%	141,640
2026-08-17	1386.70	1409.30	1362.70	1394.40	+0.56%	155,507
2026-08-14	1374.60	1394.90	1361.50	1386.70	+0.88%	83,207
2026-08-13	1364.90	1381.90	1357.20	1374.60	+1.00%	76,088
2026-08-12	1393.60	1398.90	1346.20	1361.00	-2.34%	82,193
2026-08-11	1384.00	1418.00	1374.30	1393.60	+1.39%	188,900
2026-08-10	1339.40	1387.40	1336.40	1374.50	+3.36%	342,674
2026-08-07	1329.50	1345.00	1315.50	1329.80	+0.35%	85,268
2026-08-06	1329.90	1377.90	1312.60	1325.20	-0.44%	167,654
2026-08-05	1335.00	1338.60	1304.00	1331.00	-0.36%	163,968
2026-08-04	1225.00	1358.00	1201.20	1335.80	+10.00%	1,241,662
2026-08-03	1182.80	1225.00	1172.90	1214.40	+4.69%	199,736
2026-07-31	1135.50	1177.60	1108.00	1160.00	+5.87%	237,291
2026-07-30	1119.60	1142.90	1089.80	1095.70	-2.13%	53,239
2026-07-29	1119.00	1130.00	1104.40	1119.60	+1.35%	24,416
2026-07-28	1135.00	1135.10	1097.10	1104.70	-2.45%	30,434
2026-07-27	1106.80	1163.30	1106.80	1132.50	+2.84%	59,581
2026-07-24	1107.50	1115.10	1086.10	1101.20	-0.15%	28,113
2026-07-23	1134.90	1134.90	1099.10	1102.80	-3.13%	43,332
2026-07-22	1144.00	1148.70	1130.30	1138.40	-0.61%	55,715
2026-07-21	1142.60	1159.10	1130.00	1145.40	+1.16%	41,916
2026-07-20	1138.90	1144.80	1129.00	1132.30	-0.09%	40,180
2026-07-17	1164.90	1170.40	1111.20	1133.30	-2.65%	77,913
2026-07-16	1170.00	1192.00	1150.20	1164.10	-0.37%	627,185
2026-07-15	1167.00	1180.00	1162.10	1168.40	+0.62%	46,128
2026-07-14	1158.10	1174.80	1151.30	1161.20	+0.10%	77,318
2026-07-13	1165.60	1175.00	1145.00	1160.00	-0.01%	72,465
2026-07-10	1158.00	1164.60	1143.60	1160.10	+1.50%	73,798
2026-07-09	1135.30	1171.00	1130.10	1142.90	+1.13%	50,907
2026-07-08	1133.30	1193.90	1116.10	1130.10	-1.28%	162,048
2026-07-07	1157.70	1170.00	1135.60	1144.70	-0.50%	33,370
2026-07-06	1156.90	1160.00	1140.10	1150.50	-0.62%	44,300
2026-07-03	1165.00	1186.00	1147.70	1157.70	-0.13%	78,561
2026-07-02	1144.00	1192.00	1144.00	1159.20	+2.01%	310,932
2026-07-01	1159.90	1181.40	1107.40	1136.40	-1.74%	133,865
2026-06-30	1132.80	1176.90	1123.90	1156.50	+3.31%	254,919
2026-06-29	1109.90	1137.20	1108.00	1119.50	+1.01%	66,870
2026-06-25	1130.50	1130.50	1102.90	1108.30	-0.70%	47,923
2026-06-24	1122.00	1134.60	1109.10	1116.10	-0.25%	82,071
2026-06-23	1085.00	1130.00	1085.00	1118.90	+3.51%	340,541
2026-06-22	1084.80	1087.90	1068.90	1081.00	+1.00%	60,768
2026-06-19	1058.00	1086.00	1054.60	1070.30	+0.97%	105,388
2026-06-18	1054.00	1064.00	1046.50	1060.00	+0.86%	90,515
2026-06-17	1049.90	1059.00	1045.30	1051.00	+0.59%	54,417
2026-06-16	1051.30	1059.50	1035.20	1044.80	-0.61%	74,099
2026-06-15	1055.00	1069.90	1047.20	1051.20	+0.53%	104,156
2026-06-12	1028.50	1080.00	1028.50	1045.70	+2.80%	240,546
2026-06-11	1031.40	1047.00	1009.00	1017.20	-1.38%	88,586
2026-06-10	1035.00	1053.00	1022.20	1031.40	-0.35%	96,314
2026-06-09	1002.00	1038.10	1002.00	1035.00	+3.29%	50,378
2026-06-08	1021.60	1047.00	996.40	1002.00	-2.95%	72,887
2026-06-05	1032.20	1046.00	1027.20	1032.50	-0.32%	35,635
2026-06-04	1044.60	1064.40	1031.40	1035.80	-0.22%	38,307
2026-06-03	1059.30	1074.40	1029.60	1038.10	-0.91%	74,623
2026-06-02	1041.00	1061.90	1029.90	1047.60	-0.04%	67,208
2026-06-01	1060.70	1089.90	1035.00	1048.00	-0.71%	73,311
2026-05-29	1086.40	1099.10	1049.00	1055.50	-1.38%	60,799
2026-05-27	1090.70	1110.40	1065.70	1070.30	-1.87%	64,789
2026-05-26	1066.00	1124.90	1057.50	1090.70	+3.91%	159,360
2026-05-25	1039.50	1066.90	1031.80	1049.70	+1.03%	108,258
2026-05-22	1073.20	1073.20	1030.40	1039.00	-1.66%	84,154
2026-05-21	1069.10	1074.30	1048.30	1056.50	-0.41%	38,056
2026-05-20	1066.00	1079.30	1052.10	1060.80	-0.08%	66,607
2026-05-19	1055.30	1074.90	1050.20	1061.60	+0.60%	48,645
2026-05-18	1035.10	1060.00	1022.10	1055.30	+1.02%	102,303
2026-05-15	1060.00	1076.00	1031.60	1044.60	-1.83%	218,077
2026-05-14	1099.00	1111.80	1056.00	1064.10	-1.55%	81,151
2026-05-13	1098.00	1110.00	1077.70	1080.80	-1.64%	53,120
2026-05-12	1119.40	1127.90	1092.30	1098.80	-2.42%	64,605
2026-05-11	1122.90	1148.40	1069.90	1126.00	+0.42%	86,957
2026-05-08	1129.00	1133.50	1114.30	1121.30	+0.02%	60,208
2026-05-07	1135.00	1138.10	1106.90	1121.10	-0.35%	148,257
2026-05-06	1090.00	1134.00	1068.80	1125.00	+4.50%	222,955
2026-05-05	1060.80	1092.20	1060.80	1076.60	+0.69%	101,571
2026-05-04	1040.00	1081.70	1036.50	1069.20	+2.99%	135,241
2026-04-30	1006.00	1063.80	1005.60	1038.15	+3.25%	197,318
2026-04-29	1008.00	1029.40	994.30	1005.50	-0.21%	311,654
2026-04-28	1044.95	1059.80	1000.50	1007.65	-3.57%	198,143
2026-04-27	1047.90	1086.00	1042.10	1044.95	-0.49%	57,536
2026-04-24	1060.00	1077.95	1039.70	1050.05	-1.08%	53,727
2026-04-23	1053.10	1096.00	1052.25	1061.55	+0.44%	43,072
2026-04-22	1073.15	1081.90	1055.00	1056.85	-1.52%	29,679
2026-04-21	1069.35	1088.00	1042.25	1073.15	+0.48%	156,101
2026-04-20	1060.00	1069.95	1038.75	1068.05	-0.15%	87,350
2026-04-17	1071.20	1079.50	1060.00	1069.65	-0.14%	214,682
2026-04-16	1061.55	1084.70	1050.85	1071.20	+0.59%	96,087
2026-04-15	1051.40	1089.45	1045.55	1064.90	+1.78%	112,944
2026-04-13	1020.00	1077.75	1016.25	1046.25	+0.00%	174,204
2026-04-10	1042.55	1051.00	1030.00	1046.25	+0.35%	54,170
2026-04-09	1046.00	1060.10	1038.85	1042.55	-0.16%	43,963
2026-04-08	1054.90	1054.90	1010.65	1044.25	+0.43%	104,399
2026-04-07	1005.60	1042.65	995.00	1039.80	+3.40%	98,437
2026-04-06	1009.95	1020.00	975.55	1005.60	+1.62%	276,665
2026-04-02	980.00	1010.00	957.00	989.60	+0.55%	38,758
2026-04-01	994.00	1013.35	973.05	984.20	+1.18%	86,807
2026-03-30	979.60	987.80	962.15	972.70	-0.83%	64,483
2026-03-27	984.75	1025.00	973.10	980.80	-0.40%	148,003
2026-03-25	972.75	1000.00	969.80	984.75	+1.54%	110,575
2026-03-24	940.75	976.00	929.50	969.80	+3.82%	70,699
2026-03-23	939.00	945.00	916.75	934.15	-1.65%	106,165
2026-03-20	929.95	954.50	929.70	949.80	+2.34%	53,941
2026-03-19	921.10	937.00	918.35	928.05	-1.48%	54,877
2026-03-18	940.00	984.40	921.90	941.95	+0.62%	99,177
2026-03-17	928.00	942.45	912.60	936.10	+1.15%	74,462
2026-03-16	944.90	947.00	908.35	925.45	-2.06%	54,611
2026-03-13	944.40	947.00	917.45	944.90	+0.59%	97,720
2026-03-12	944.00	946.75	925.30	939.40	-1.09%	25,100
2026-03-11	940.65	957.15	928.70	949.75	+0.97%	93,209
2026-03-10	922.00	946.80	919.75	940.65	+2.27%	42,515
2026-03-09	893.00	930.80	871.20	919.75	+0.51%	68,323
2026-03-06	909.90	919.95	897.60	915.05	+0.55%	62,652
2026-03-05	916.00	916.00	895.05	910.00	-0.10%	27,290
2026-03-04	885.30	918.90	885.20	910.90	-0.38%	68,347
2026-03-02	886.30	919.00	851.15	914.35	+0.28%	57,229
2026-02-27	906.45	921.00	905.00	911.80	-0.90%	100,191
2026-02-26	911.05	931.75	902.90	920.05	+1.38%	66,780
2026-02-25	890.65	912.30	886.15	907.55	+2.71%	41,715
2026-02-24	900.30	913.25	880.75	883.60	-2.19%	60,419
2026-02-23	913.85	925.00	897.10	903.35	-0.83%	51,230
2026-02-20	890.00	921.00	882.00	910.95	+2.35%	62,321
2026-02-19	899.90	917.25	885.10	890.00	-1.01%	79,022
2026-02-18	907.85	910.75	896.00	899.10	-0.48%	21,088
2026-02-17	901.30	909.90	896.90	903.45	+0.24%	31,399
2026-02-16	918.10	918.10	895.70	901.30	-2.01%	99,703
2026-02-13	920.00	935.00	910.20	919.80	-0.31%	53,913
2026-02-12	925.00	947.95	916.05	922.65	-0.73%	30,506
2026-02-11	960.00	960.00	923.10	929.40	-2.35%	39,127
2026-02-10	934.10	969.90	934.10	951.75	+1.42%	55,158
2026-02-09	932.45	946.75	919.60	938.40	+0.64%	79,278
2026-02-06	930.00	937.95	878.40	932.45	+0.73%	101,797
2026-02-05	935.60	939.05	921.00	925.65	-1.43%	28,805
2026-02-04	948.00	950.25	935.00	939.05	-0.88%	24,594
2026-02-03	980.00	980.00	937.00	947.40	+2.77%	59,015
2026-02-02	915.10	936.00	896.30	921.90	-4.07%	81,826
2026-01-30	925.90	966.95	923.85	961.05	+2.24%	75,912
2026-01-29	935.00	960.00	929.55	940.00	+0.78%	96,637
2026-01-28	886.00	937.00	880.65	932.70	+5.01%	152,174
2026-01-27	887.95	898.40	867.25	888.20	+0.53%	101,281
2026-01-23	887.00	909.40	861.50	883.50	+2.55%	208,919
2026-01-22	861.00	889.95	819.00	861.50	+0.02%	245,051
2026-01-21	855.30	866.00	843.65	861.30	-0.81%	110,854
2026-01-20	866.60	877.25	836.95	868.35	+0.20%	109,141
2026-01-19	877.35	877.35	855.00	866.60	-1.79%	65,522
2026-01-16	890.00	895.65	870.90	882.35	-0.70%	40,644
2026-01-14	876.70	893.20	871.45	888.60	+1.36%	38,697
2026-01-13	883.00	893.00	867.95	876.70	-1.23%	50,280
2026-01-12	880.15	892.00	859.15	887.65	+0.85%	66,352
2026-01-09	902.20	910.25	877.00	880.15	-2.56%	83,200
2026-01-08	922.00	928.00	897.30	903.25	-1.85%	85,777
2026-01-07	914.45	926.90	901.65	920.25	+1.48%	68,889
2026-01-06	899.20	911.00	895.00	906.85	+0.92%	37,449
2026-01-05	913.95	915.65	895.00	898.60	-1.58%	28,871
2026-01-02	905.60	919.00	900.20	913.00	+0.59%	37,494
2026-01-01	916.60	922.90	905.20	907.60	-0.98%	19,593
2025-12-31	901.25	922.00	897.05	916.60	+1.70%	37,420
2025-12-30	895.15	904.10	895.00	901.25	+0.27%	43,940
2025-12-29	902.30	907.20	895.00	898.85	-0.92%	37,892
2025-12-26	911.50	911.50	896.25	907.20	+0.28%	24,453
2025-12-24	912.00	917.40	903.00	904.65	-0.81%	21,653
2025-12-23	909.00	919.40	905.70	912.00	-0.04%	31,884
2025-12-22	900.00	922.00	897.00	912.35	+1.30%	48,452
2025-12-19	890.90	910.25	890.90	900.65	+0.08%	28,703
2025-12-18	887.65	904.65	881.40	899.90	+1.38%	93,514
2025-12-17	920.00	920.00	884.55	887.65	-2.64%	44,230
2025-12-16	919.80	921.60	907.00	911.75	+0.10%	66,682
2025-12-15	882.00	915.00	881.55	910.80	+2.49%	80,189
2025-12-12	888.45	899.75	879.50	888.65	+0.82%	55,174
2025-12-11	902.90	902.90	875.30	881.40	-1.44%	34,792
2025-12-10	885.00	900.95	876.00	894.25	+1.78%	122,754
2025-12-09	850.70	885.85	849.60	878.60	+2.16%	76,473
2025-12-08	887.00	887.00	847.20	860.05	-2.68%	118,982
2025-12-05	892.90	893.00	873.00	883.75	+1.34%	184,287
2025-12-04	875.10	887.20	865.00	872.05	-0.23%	1,036,792
2025-12-03	882.00	891.00	870.30	874.05	-1.38%	38,121
2025-12-02	895.60	902.00	881.40	886.30	-2.02%	79,976
2025-12-01	898.50	908.00	895.10	904.60	+0.68%	52,731
2025-11-28	905.20	905.20	888.60	898.50	-0.26%	29,654
2025-11-27	902.00	906.50	890.60	900.80	-0.30%	74,466
2025-11-26	881.60	910.15	881.60	903.50	+2.12%	63,408
2025-11-25	886.00	896.10	877.10	884.75	-1.50%	70,318
2025-11-24	904.90	908.25	886.60	898.25	-0.62%	82,367
2025-11-21	909.90	928.80	902.20	903.85	-0.66%	42,747
2025-11-20	907.75	917.70	907.20	909.90	+0.24%	14,894
2025-11-19	914.55	928.55	904.15	907.75	-1.75%	373,215
2025-11-18	941.00	946.00	920.00	923.95	-2.41%	48,451
2025-11-17	904.00	950.00	904.00	946.75	+4.65%	165,117
2025-11-14	902.10	919.60	902.10	904.70	+0.10%	37,110
2025-11-13	909.45	915.20	902.00	903.80	-0.58%	58,478
2025-11-12	916.25	927.20	906.10	909.05	-0.50%	35,453
2025-11-11	926.00	930.00	910.85	913.60	-0.76%	36,397
2025-11-10	919.95	926.00	902.45	920.60	+0.61%	89,033
2025-11-07	925.00	932.00	903.90	915.05	+2.76%	158,323
2025-11-06	913.90	913.95	886.00	890.50	-1.49%	60,971
2025-11-04	925.00	925.05	901.00	903.95	-1.54%	258,764
2025-11-03	911.55	933.00	904.45	918.05	+1.50%	77,191
2025-10-31	907.90	910.85	901.50	904.45	-0.38%	27,710
2025-10-30	912.00	915.45	904.35	907.90	-0.01%	26,851
2025-10-29	908.00	918.80	901.60	908.00	+0.23%	33,626
2025-10-28	914.00	920.05	902.00	905.95	-1.45%	89,316
2025-10-27	919.00	927.60	914.00	919.25	-0.53%	43,905
2025-10-24	926.95	928.00	917.95	924.15	+0.33%	176,536
2025-10-23	936.00	936.00	915.15	921.15	-0.35%	611,488
2025-10-21	920.00	933.05	920.00	924.40	+0.41%	8,422
2025-10-20	938.00	938.30	916.00	920.60	-0.29%	46,604
2025-10-17	927.00	937.00	920.00	923.30	-0.59%	38,115
2025-10-16	940.75	940.75	925.00	928.75	-0.60%	26,612
2025-10-15	920.65	941.00	919.00	934.40	+0.99%	56,548
2025-10-14	929.00	931.15	913.95	925.25	-0.59%	64,212

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：1月（+11.88%）。最も弱い月：2月（-12.24%）。日次データ2年分（2025–2026）に基づく。

1月+11.88%
2月-12.24%
3月+10.80%
4月+6.14%
5月-3.07%
6月+3.78%
7月+2.67%
8月+5.09%
9月-2.62%
10月-3.61%
11月-2.13%
12月+1.33%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

ALIVUS.NS（ALIVUS.NS）の直近終値は？

2026-10-19 時点で 1268.60。Closelookデータレイクの日次価格記録より。

ALIVUS.NS の52週高値・安値は？

直近52週間で高値 1493.80、安値 819.00（2026-10-19 時点）。

ALIVUS.NS が歴史的に最も強い月と弱い月は？

歴史的に、ALIVUS.NS の最も強い月は 1月（平均 +11.88%）、最も弱い月は 2月（平均 -12.24%）。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445本から計算。