ANANTRAJ.NS（ANANTRAJ.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	513.00	520.90	496.00	497.55	-2.77%	2,140,822
2026-10-16	524.00	525.70	510.00	511.75	-2.35%	2,910,470
2026-10-15	555.00	557.15	517.40	524.05	-6.11%	2,209,671
2026-10-14	562.65	562.80	551.75	558.15	-0.80%	1,508,241
2026-10-13	574.00	574.00	556.20	562.65	-1.21%	1,371,583
2026-10-12	576.70	586.40	565.95	569.55	-0.21%	870,332
2026-10-09	588.00	590.65	568.35	570.75	-2.02%	1,446,522
2026-10-08	615.00	616.90	567.55	582.50	-4.84%	1,898,871
2026-10-07	613.70	622.55	601.55	612.15	+0.53%	2,034,133
2026-10-06	590.00	611.45	587.80	608.90	+3.66%	1,142,191
2026-10-05	580.00	592.85	575.00	587.40	+1.65%	1,053,429
2026-10-01	595.00	598.50	569.05	577.85	-3.51%	1,533,673
2026-09-30	605.00	611.00	597.00	598.90	-0.56%	1,122,020
2026-09-29	605.00	613.60	599.00	602.30	-0.93%	1,194,043
2026-09-28	615.00	619.80	601.80	607.95	-1.53%	1,047,967
2026-09-25	622.55	628.40	613.20	617.40	-1.07%	1,198,697
2026-09-24	625.00	636.00	621.05	624.10	-1.22%	1,717,068
2026-09-23	609.90	633.85	607.75	631.80	+3.56%	3,329,387
2026-09-22	595.90	614.80	594.50	610.10	+2.50%	1,661,656
2026-09-21	606.00	611.70	594.00	595.20	-1.81%	648,055
2026-09-18	595.00	607.50	595.00	606.15	+1.55%	1,464,027
2026-09-17	582.00	600.20	579.40	596.90	+2.30%	1,898,147
2026-09-16	585.00	594.90	576.85	583.50	-0.41%	2,951,237
2026-09-15	601.05	605.30	583.05	585.90	-2.08%	1,793,456
2026-09-11	602.00	604.45	585.05	598.35	-1.72%	2,041,960
2026-09-10	610.05	615.95	605.30	608.85	-0.77%	1,181,722
2026-09-09	622.00	625.80	612.50	613.60	-1.96%	2,109,667
2026-09-08	641.00	641.00	623.05	625.85	-1.94%	1,005,063
2026-09-07	622.00	644.80	615.20	638.25	+2.05%	5,173,652
2026-09-04	633.00	646.40	622.10	625.45	-0.45%	4,215,356
2026-09-03	598.00	640.25	598.00	628.30	+6.70%	22,186,819
2026-09-02	583.00	594.85	571.35	588.85	+0.18%	1,282,254
2026-09-01	603.90	604.75	584.60	587.80	-2.67%	1,114,268
2026-08-31	603.00	606.40	590.90	603.90	-0.37%	1,596,650
2026-08-28	605.25	611.90	603.20	606.15	+0.15%	616,038
2026-08-27	608.70	610.75	603.00	605.25	-0.18%	823,699
2026-08-26	613.15	617.65	598.25	606.35	-1.11%	1,356,485
2026-08-25	614.00	616.40	609.00	613.15	-0.24%	821,262
2026-08-24	625.00	631.00	612.60	614.60	-1.66%	1,020,259
2026-08-21	637.05	642.95	623.00	625.00	-1.40%	1,207,841
2026-08-20	633.70	649.00	630.55	633.85	+0.36%	3,857,969
2026-08-19	627.00	640.50	621.00	631.55	+0.72%	4,252,327
2026-08-18	623.00	633.00	621.95	627.05	-0.08%	1,119,254
2026-08-17	629.00	634.40	622.75	627.55	-0.38%	1,000,410
2026-08-14	629.90	631.45	618.50	629.95	+0.46%	1,472,651
2026-08-13	614.00	631.45	606.05	627.05	+2.02%	2,146,807
2026-08-12	609.00	620.20	600.15	614.65	+1.39%	1,700,060
2026-08-11	604.80	613.00	597.35	606.25	+0.33%	1,211,984
2026-08-10	620.00	628.35	593.30	604.25	-1.89%	2,698,569
2026-08-07	616.95	627.30	613.50	615.90	-0.24%	1,039,127
2026-08-06	629.70	632.20	615.30	617.40	-1.72%	1,198,644
2026-08-05	633.50	639.00	624.30	628.20	-0.35%	1,258,171
2026-08-04	626.25	634.00	623.35	630.40	+0.68%	1,481,640
2026-08-03	626.00	641.70	621.15	626.15	+0.26%	2,760,905
2026-07-31	613.10	632.40	608.50	624.50	+2.44%	4,084,776
2026-07-30	613.90	615.90	602.75	609.60	-0.62%	3,018,560
2026-07-29	611.95	620.95	607.45	613.40	+0.57%	1,555,849
2026-07-28	616.60	625.00	602.75	609.95	-1.13%	1,921,603
2026-07-27	588.00	619.60	586.30	616.90	+5.17%	4,640,775
2026-07-24	580.20	591.65	576.00	586.55	-0.10%	3,000,923
2026-07-23	615.00	618.95	585.50	587.15	-4.74%	2,847,352
2026-07-22	620.00	627.75	606.35	616.35	+1.23%	7,842,106
2026-07-21	603.00	612.00	598.15	608.85	+1.34%	3,674,074
2026-07-20	595.00	603.00	582.50	600.80	+1.47%	3,798,674
2026-07-17	573.75	595.00	561.00	592.10	+3.16%	4,283,442
2026-07-16	575.70	585.85	571.00	573.95	+0.13%	1,633,835
2026-07-15	565.00	584.60	565.00	573.20	-0.08%	1,138,367
2026-07-14	583.00	588.85	571.00	573.65	-2.63%	1,367,955
2026-07-13	580.00	591.25	572.00	589.15	+0.56%	2,623,045
2026-07-10	575.00	589.05	569.70	585.85	+2.88%	4,488,608
2026-07-09	548.10	572.00	548.10	569.45	+4.53%	3,209,123
2026-07-08	532.00	572.30	528.20	544.75	+1.24%	10,130,986
2026-07-07	552.60	555.00	535.75	538.10	-2.32%	1,257,210
2026-07-06	556.90	560.95	544.10	550.90	-0.69%	1,983,441
2026-07-03	541.00	556.75	532.45	554.70	+3.17%	4,106,068
2026-07-02	518.00	542.00	518.00	537.65	+4.01%	2,163,827
2026-07-01	523.00	525.90	513.00	516.90	-0.83%	876,099
2026-06-30	514.05	523.00	511.25	521.25	+1.46%	851,082
2026-06-29	521.35	523.70	512.00	513.75	-1.68%	851,636
2026-06-25	530.45	534.55	520.50	522.55	-1.14%	1,046,702
2026-06-24	520.00	530.80	517.00	528.60	+1.11%	1,345,998
2026-06-23	531.95	538.80	521.10	522.80	-1.78%	1,939,150
2026-06-22	523.00	534.90	521.10	532.30	+2.33%	1,651,719
2026-06-19	527.00	527.00	516.90	520.20	-1.62%	1,660,399
2026-06-18	532.00	538.30	525.00	528.75	-0.40%	1,620,107
2026-06-17	541.00	542.00	528.55	530.90	-1.81%	1,620,936
2026-06-16	541.00	548.15	535.70	540.70	+0.63%	1,493,144
2026-06-15	545.00	546.80	535.05	537.30	+0.48%	1,621,264
2026-06-12	520.50	536.00	520.50	534.75	+4.19%	2,003,498
2026-06-11	514.00	528.20	510.30	513.25	-1.17%	1,727,954
2026-06-10	541.35	543.70	517.00	519.35	-3.96%	1,783,778
2026-06-09	540.80	552.90	535.00	540.75	+0.64%	2,494,493
2026-06-08	557.00	558.00	531.50	537.30	-5.75%	3,763,712
2026-06-05	595.20	598.80	566.50	570.05	-3.27%	4,258,654
2026-06-04	542.80	592.95	542.00	589.35	+7.55%	13,503,181
2026-06-03	550.00	559.00	540.50	548.00	-0.76%	2,655,115
2026-06-02	560.00	563.25	546.00	552.20	+2.52%	9,361,239
2026-06-01	522.00	548.95	517.00	538.65	+4.77%	8,827,842
2026-05-29	510.80	528.00	504.00	514.15	+1.15%	3,429,985
2026-05-27	504.00	510.40	500.00	508.30	+0.89%	897,810
2026-05-26	506.65	514.90	502.60	503.80	-0.73%	1,070,652
2026-05-25	514.05	514.05	506.00	507.50	+0.70%	912,547
2026-05-22	510.00	517.65	502.30	503.95	-1.23%	1,419,443
2026-05-21	496.00	513.00	490.00	510.25	+4.41%	2,044,302
2026-05-20	477.00	490.00	472.00	488.70	+1.30%	1,197,705
2026-05-19	480.00	489.60	477.20	482.45	+1.30%	1,533,816
2026-05-18	480.00	481.15	464.00	476.25	-2.45%	2,123,184
2026-05-15	499.00	499.10	486.25	488.20	-1.25%	1,076,313
2026-05-14	504.00	508.00	483.15	494.40	-0.72%	2,217,788
2026-05-13	503.00	511.25	494.75	498.00	-0.89%	2,553,741
2026-05-12	543.70	553.10	500.00	502.45	-6.70%	4,790,746
2026-05-11	560.85	560.90	536.75	538.55	-3.98%	3,887,455
2026-05-08	556.00	564.85	548.00	560.85	+0.89%	2,279,805
2026-05-07	561.10	564.85	550.10	555.90	-0.13%	4,346,939
2026-05-06	526.00	559.70	525.10	556.65	+6.96%	6,328,940
2026-05-05	512.20	525.70	510.10	520.45	+1.98%	3,501,412
2026-05-04	493.00	513.00	492.00	510.35	+4.82%	2,861,685
2026-04-30	487.90	494.80	481.20	486.90	-0.81%	1,245,703
2026-04-29	495.00	499.40	489.20	490.90	-0.45%	1,318,300
2026-04-28	500.90	506.70	491.50	493.10	-1.56%	2,118,322
2026-04-27	466.00	509.90	466.00	500.90	+8.33%	13,763,024
2026-04-24	510.80	514.35	447.35	462.40	-9.38%	7,150,693
2026-04-23	517.90	520.00	507.70	510.25	-1.57%	1,204,779
2026-04-22	513.00	521.15	510.40	518.40	+0.78%	1,063,103
2026-04-21	509.30	526.05	508.30	514.40	+1.50%	2,080,621
2026-04-20	511.30	516.70	502.20	506.80	-1.29%	1,940,004
2026-04-17	510.50	519.00	509.30	513.40	+0.67%	1,445,420
2026-04-16	508.50	512.85	499.00	510.00	+1.32%	1,997,409
2026-04-15	494.70	509.65	493.00	503.35	+3.72%	2,786,215
2026-04-13	474.15	489.45	465.15	485.30	-0.57%	1,860,626
2026-04-10	480.00	493.85	479.90	488.10	+2.38%	1,912,472
2026-04-09	485.00	487.60	471.45	476.75	-1.74%	1,922,429
2026-04-08	486.00	487.70	474.70	485.20	+5.60%	2,223,420
2026-04-07	451.00	462.50	446.60	459.45	+0.86%	1,589,197
2026-04-06	450.00	457.95	438.20	455.55	+0.84%	2,040,997
2026-04-02	429.45	455.30	427.10	451.75	+0.79%	2,452,336
2026-04-01	425.00	452.65	420.35	448.20	+10.48%	5,712,979
2026-03-30	429.00	429.95	403.00	405.70	-7.23%	4,152,398
2026-03-27	453.50	453.50	434.40	437.30	-4.05%	3,151,476
2026-03-25	454.70	469.75	453.55	455.75	+1.44%	2,135,406
2026-03-24	457.00	457.00	442.40	449.30	+1.62%	1,825,779
2026-03-23	455.00	456.00	440.00	442.15	-5.09%	1,717,859
2026-03-20	454.80	470.00	453.50	465.85	+4.03%	2,239,014
2026-03-19	458.00	462.00	446.05	447.80	-4.89%	1,551,358
2026-03-18	451.90	473.00	450.80	470.80	+4.87%	2,159,124
2026-03-17	443.85	450.55	435.50	448.95	+1.58%	1,647,512
2026-03-16	447.90	447.90	427.15	441.95	-1.79%	2,841,055
2026-03-13	469.60	473.05	448.00	450.00	-4.17%	1,589,366
2026-03-12	467.00	475.75	458.00	469.60	-0.62%	2,016,171
2026-03-11	485.35	493.80	471.00	472.55	-2.64%	1,477,633
2026-03-10	485.00	490.00	475.55	485.35	+2.57%	1,255,460
2026-03-09	478.70	479.00	462.55	473.20	-3.26%	2,211,447
2026-03-06	490.70	497.70	487.10	489.15	-0.54%	1,049,282
2026-03-05	494.70	501.15	480.80	491.80	+0.51%	2,218,265
2026-03-04	500.00	502.00	485.00	489.30	-3.89%	2,517,876
2026-03-02	505.30	519.40	503.50	509.10	-3.91%	2,143,411
2026-02-27	534.50	537.90	523.90	529.80	-1.14%	1,633,800
2026-02-26	538.00	547.00	535.00	535.90	-0.31%	1,074,853
2026-02-25	546.90	548.70	535.00	537.55	-1.17%	1,341,423
2026-02-24	548.50	548.50	536.00	543.90	-0.68%	1,169,338
2026-02-23	553.10	553.35	542.00	547.65	-0.19%	1,225,217
2026-02-20	542.00	557.00	540.10	548.70	+0.54%	2,099,811
2026-02-19	556.25	576.00	541.10	545.75	-1.87%	5,545,616
2026-02-18	544.40	569.45	539.05	556.15	+2.19%	5,762,584
2026-02-17	543.65	550.00	534.55	544.25	+0.11%	1,904,520
2026-02-16	530.00	546.00	525.00	543.65	+1.99%	1,950,303
2026-02-13	544.00	544.20	529.70	533.05	-2.88%	2,090,615
2026-02-12	560.85	564.00	547.00	548.85	-2.69%	1,892,370
2026-02-11	566.00	567.00	555.00	564.05	-0.27%	1,758,090
2026-02-10	575.00	582.80	561.40	565.55	+0.22%	5,162,882
2026-02-09	563.15	573.00	557.10	564.30	+3.02%	3,825,935
2026-02-06	545.70	554.90	537.00	547.75	+0.04%	1,844,489
2026-02-05	554.80	558.30	543.55	547.55	-1.37%	2,452,298
2026-02-04	559.95	566.65	548.20	555.15	-2.01%	3,536,780
2026-02-03	585.00	587.00	560.30	566.55	+1.50%	8,717,839
2026-02-02	538.00	570.55	537.30	558.20	+10.69%	27,815,781
2026-01-30	487.00	515.00	478.00	504.30	+2.99%	3,160,804
2026-01-29	493.40	503.00	486.25	489.65	+0.00%	1,943,319
2026-01-28	493.70	505.55	478.50	489.65	-0.10%	3,517,408
2026-01-27	507.00	507.00	485.50	490.15	-2.24%	2,447,533
2026-01-23	536.75	536.80	497.80	501.40	-6.75%	2,901,719
2026-01-22	535.80	547.30	523.25	537.70	+3.11%	3,356,845
2026-01-21	521.75	532.55	513.00	521.50	+0.64%	3,037,227
2026-01-20	542.70	543.30	515.30	518.20	-4.44%	2,040,054
2026-01-19	548.75	550.10	536.00	542.25	-1.69%	1,351,672
2026-01-16	552.50	567.85	547.00	551.55	-0.08%	1,969,499
2026-01-15	552.00	552.00	552.00	552.00	+0.00%	0
2026-01-14	565.95	567.90	548.15	552.00	-2.57%	1,062,194
2026-01-13	570.00	576.50	556.10	566.55	-0.33%	1,590,845
2026-01-12	545.00	572.00	533.00	568.45	+3.15%	3,239,215
2026-01-09	567.00	575.45	547.00	551.10	-3.50%	2,224,233
2026-01-08	586.00	608.40	567.10	571.10	-3.46%	4,682,045
2026-01-07	582.05	595.20	576.60	591.55	+1.09%	1,382,276
2026-01-06	588.00	593.25	580.10	585.20	-0.48%	1,523,635
2026-01-05	587.00	598.65	581.10	588.05	+0.68%	3,207,511
2026-01-02	552.50	588.00	552.00	584.05	+5.71%	5,453,591
2026-01-01	547.95	556.20	546.35	552.50	+0.95%	759,230
2025-12-31	546.00	558.70	540.20	547.30	+0.55%	1,726,877
2025-12-30	537.00	548.40	524.00	544.30	+1.62%	1,917,005
2025-12-29	554.50	556.60	532.85	535.60	-3.43%	1,585,830
2025-12-26	565.00	565.00	551.60	554.65	-2.14%	1,343,631
2025-12-24	557.10	573.90	555.00	566.80	+1.53%	1,880,938
2025-12-23	562.40	564.60	551.60	558.25	-0.54%	1,099,872
2025-12-22	554.80	564.00	550.40	561.30	+1.76%	1,536,309
2025-12-19	533.00	556.10	530.15	551.60	+3.76%	3,779,244
2025-12-18	524.10	534.90	517.55	531.60	+1.17%	1,579,485
2025-12-17	538.10	545.30	523.35	525.45	-2.56%	1,744,306
2025-12-16	547.00	547.50	536.25	539.25	-2.05%	1,363,555
2025-12-15	546.00	557.00	540.00	550.55	+0.02%	4,713,751
2025-12-12	507.40	556.55	506.25	550.45	+9.02%	18,532,409
2025-12-11	510.35	517.80	502.65	504.90	-0.79%	2,736,690
2025-12-10	507.00	525.50	502.00	508.90	+0.84%	4,678,893
2025-12-09	503.10	513.95	484.00	504.65	+0.30%	4,915,480
2025-12-08	526.70	532.00	498.10	503.15	-4.40%	3,342,660
2025-12-05	540.75	544.75	525.00	526.30	-2.60%	1,984,423
2025-12-04	553.00	553.00	539.50	540.35	-2.35%	1,358,590
2025-12-03	556.00	566.80	547.15	553.35	-0.42%	1,646,548
2025-12-02	571.50	571.50	554.00	555.70	-2.97%	1,694,727
2025-12-01	579.10	583.50	570.90	572.70	-0.65%	1,384,284
2025-11-28	587.00	587.00	574.00	576.45	-1.89%	1,604,637
2025-11-27	609.00	609.00	585.00	587.55	-2.90%	1,907,837
2025-11-26	594.35	615.00	590.05	605.10	+1.80%	6,960,205
2025-11-25	574.85	596.75	571.60	594.40	+4.14%	3,526,422
2025-11-24	611.70	616.80	566.35	570.75	-6.50%	3,023,350
2025-11-21	614.70	617.65	608.20	610.45	-1.35%	960,048
2025-11-20	620.25	628.55	617.45	618.80	+0.20%	1,159,562
2025-11-19	621.00	621.00	613.40	617.55	-0.60%	999,938
2025-11-18	633.70	634.50	620.00	621.25	-1.92%	1,204,700
2025-11-17	626.70	642.95	626.60	633.40	+2.81%	4,483,128
2025-11-14	613.85	626.65	611.30	616.10	+0.11%	1,504,973
2025-11-13	620.00	624.40	611.25	615.40	-0.74%	1,346,526
2025-11-12	616.00	625.50	614.30	620.00	+0.84%	1,328,106
2025-11-11	629.50	629.50	611.80	614.85	-2.04%	1,764,600
2025-11-10	635.10	643.40	624.05	627.65	+1.26%	3,662,394
2025-11-07	617.00	623.30	601.65	619.85	-0.55%	3,044,621
2025-11-06	645.40	645.40	621.50	623.30	-3.43%	1,697,604
2025-11-04	651.00	657.25	642.50	645.45	-0.73%	1,743,841
2025-11-03	644.00	652.95	634.45	650.20	+0.90%	1,854,621
2025-10-31	643.70	654.00	640.50	644.40	+0.18%	2,188,499
2025-10-30	635.80	653.10	633.20	643.25	+1.20%	4,226,463
2025-10-29	627.50	640.80	623.40	635.60	+1.73%	2,611,765
2025-10-28	633.00	633.00	621.05	624.80	-0.94%	1,481,217
2025-10-27	618.00	635.00	615.05	630.75	+2.15%	2,807,467
2025-10-24	628.00	631.90	615.65	617.45	-1.59%	2,371,265
2025-10-23	647.10	647.90	626.00	627.40	-2.59%	2,680,588
2025-10-21	640.00	645.80	639.55	644.05	+1.27%	1,178,713
2025-10-20	625.00	638.55	619.00	636.00	+2.42%	4,171,994
2025-10-17	635.60	642.25	619.00	621.00	-1.95%	7,822,710
2025-10-16	663.00	663.00	630.00	633.35	-4.41%	7,792,565
2025-10-15	662.00	680.25	658.35	662.55	+0.78%	5,519,034

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：9月（+17.93%）。最も弱い月：1月（-19.42%）。日次データ2年分（2025–2026）に基づく。

1月-19.42%
2月-16.26%
3月-5.57%
4月+1.65%
5月+12.62%
6月-2.77%
7月+10.38%
8月-5.99%
9月+17.93%
10月-7.82%
11月-11.34%
12月-4.44%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

ANANTRAJ.NS（ANANTRAJ.NS）の直近終値は？

2026-10-19 時点で 497.55。Closelookデータレイクの日次価格記録より。

ANANTRAJ.NS の52週高値・安値は？

直近52週間で高値 657.25、安値 403.00（2026-10-19 時点）。

ANANTRAJ.NS が歴史的に最も強い月と弱い月は？

歴史的に、ANANTRAJ.NS の最も強い月は 9月（平均 +17.93%）、最も弱い月は 1月（平均 -19.42%）。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。