ANTHEM.NS（ANTHEM.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	822.15	825.80	802.85	808.50	-1.66%	360,862
2026-10-16	840.30	843.15	816.60	822.15	-2.37%	599,949
2026-10-15	850.00	854.80	824.85	842.10	-0.67%	852,912
2026-10-14	865.00	868.60	845.05	847.75	-2.57%	545,121
2026-10-13	877.95	877.95	848.00	870.15	-1.52%	398,675
2026-10-12	862.30	889.00	862.30	883.55	+2.46%	321,651
2026-10-09	872.55	880.20	842.20	862.30	-1.17%	187,250
2026-10-08	887.90	892.00	866.00	872.55	-1.63%	324,946
2026-10-07	892.00	892.90	881.30	887.05	-0.37%	163,476
2026-10-06	853.00	898.65	843.00	890.35	+4.51%	681,982
2026-10-05	855.95	858.85	840.60	851.90	-0.45%	292,397
2026-10-01	851.50	859.75	830.60	855.75	-0.33%	648,832
2026-09-30	871.00	878.20	855.05	858.60	-1.28%	189,868
2026-09-29	855.00	880.00	852.05	869.75	+2.19%	689,600
2026-09-28	868.00	875.60	849.00	851.10	-2.58%	503,134
2026-09-25	888.00	890.85	869.40	873.60	-1.36%	373,411
2026-09-24	877.00	898.55	876.20	885.60	+0.42%	404,794
2026-09-23	891.70	902.00	879.00	881.90	-1.10%	452,800
2026-09-22	921.00	921.00	890.10	891.70	-2.81%	499,529
2026-09-21	939.70	947.00	914.50	917.45	-1.19%	363,184
2026-09-18	934.00	952.90	916.55	928.50	+0.12%	5,490,000
2026-09-17	914.10	932.55	910.00	927.40	+2.09%	460,389
2026-09-16	939.95	953.75	903.00	908.45	-3.65%	1,023,044
2026-09-15	944.95	962.00	938.20	942.85	+0.21%	599,280
2026-09-11	938.10	952.00	932.70	940.90	-0.15%	844,305
2026-09-10	945.95	959.20	934.00	942.30	-0.07%	844,850
2026-09-09	957.70	977.55	940.45	942.95	-1.55%	928,217
2026-09-08	939.20	959.90	920.00	957.80	+2.60%	898,858
2026-09-07	940.05	958.85	931.10	933.50	-0.06%	667,717
2026-09-04	970.00	973.50	926.80	934.05	-1.75%	872,940
2026-09-03	940.00	955.00	932.00	950.70	+1.73%	701,484
2026-09-02	920.00	952.80	915.65	934.50	+1.08%	1,484,697
2026-09-01	893.20	939.00	893.20	924.50	+3.52%	1,326,412
2026-08-31	900.10	907.20	888.00	893.05	-0.78%	1,181,406
2026-08-28	928.90	932.00	896.00	900.10	-2.65%	375,323
2026-08-27	928.00	942.60	918.65	924.60	+0.17%	1,211,725
2026-08-26	879.05	927.00	878.00	923.05	+5.53%	1,851,014
2026-08-25	888.95	895.00	871.00	874.70	-0.98%	317,840
2026-08-24	873.20	900.60	873.20	883.35	+1.37%	730,332
2026-08-21	893.00	894.90	868.90	871.45	-0.35%	781,238
2026-08-20	890.00	890.00	871.85	874.50	-0.84%	286,408
2026-08-19	897.00	897.00	879.20	881.90	-1.03%	304,472
2026-08-18	899.00	899.00	883.85	891.05	-0.77%	477,452
2026-08-17	896.25	904.00	886.00	898.00	+0.89%	693,951
2026-08-14	870.60	892.70	865.65	890.10	+1.74%	390,266
2026-08-13	882.00	891.90	870.80	874.90	-0.40%	446,774
2026-08-12	898.00	898.00	875.65	878.40	-1.49%	425,829
2026-08-11	857.00	899.90	852.50	891.65	+4.53%	1,605,598
2026-08-10	845.00	865.90	843.05	853.00	+1.43%	1,250,850
2026-08-07	828.00	844.90	823.55	841.00	+1.86%	472,590
2026-08-06	832.65	837.00	813.00	825.65	+0.00%	799,264
2026-08-05	819.25	833.20	812.65	825.65	+0.78%	332,117
2026-08-04	831.90	847.00	810.00	819.25	-1.28%	832,079
2026-08-03	819.00	832.95	802.20	829.85	+2.55%	960,047
2026-07-31	784.10	819.00	783.05	809.20	+3.16%	981,739
2026-07-30	787.50	800.00	779.65	784.40	-0.71%	326,748
2026-07-29	790.00	795.00	780.80	790.00	+0.78%	276,379
2026-07-28	794.90	796.00	775.35	783.90	-0.84%	356,656
2026-07-27	773.95	796.85	769.05	790.55	+2.68%	527,906
2026-07-24	775.10	779.40	767.35	769.90	-1.02%	242,556
2026-07-23	767.10	792.95	767.10	777.85	-0.13%	500,806
2026-07-22	750.60	782.70	732.00	778.90	-1.60%	4,415,918
2026-07-21	797.40	804.90	784.15	791.55	+0.00%	648,680
2026-07-20	777.00	807.25	777.00	791.55	+1.87%	1,254,996
2026-07-17	759.05	782.95	754.60	777.00	+2.38%	2,410,630
2026-07-16	754.80	760.50	749.25	758.95	+1.09%	648,429
2026-07-15	754.00	759.60	747.05	750.80	+0.11%	1,278,238
2026-07-14	747.00	750.95	744.75	749.95	+0.31%	428,720
2026-07-13	753.55	754.05	744.25	747.65	-0.93%	299,433
2026-07-10	753.20	759.50	749.00	754.70	+0.36%	334,847
2026-07-09	757.95	767.95	749.10	752.00	+0.47%	379,821
2026-07-08	757.90	775.55	742.50	748.45	-2.37%	1,141,533
2026-07-07	777.60	777.90	763.10	766.65	-0.96%	457,997
2026-07-06	773.05	780.25	767.15	774.05	+0.41%	196,378
2026-07-03	779.00	779.70	766.50	770.90	-0.19%	324,125
2026-07-02	771.45	780.00	768.40	772.35	+1.21%	965,066
2026-07-01	775.95	783.40	760.80	763.10	-0.97%	206,908
2026-06-30	775.00	777.00	764.05	770.55	-0.57%	490,723
2026-06-29	761.70	776.00	760.00	775.00	+1.75%	609,558
2026-06-25	771.70	776.80	760.00	761.70	-0.96%	227,892
2026-06-24	779.00	781.35	765.00	769.10	-0.88%	334,307
2026-06-23	772.45	785.30	755.10	775.95	+1.28%	692,535
2026-06-22	792.00	794.70	764.40	766.15	-3.15%	565,407
2026-06-19	798.00	814.80	784.00	791.05	-0.88%	1,253,392
2026-06-18	784.95	811.00	784.95	798.10	+3.99%	1,871,697
2026-06-17	771.40	771.60	762.00	767.50	-0.28%	222,355
2026-06-16	775.60	776.85	761.50	769.65	-0.49%	276,308
2026-06-15	798.00	798.00	765.35	773.45	-1.93%	420,890
2026-06-12	780.10	795.00	778.25	788.70	+1.11%	554,620
2026-06-11	760.00	787.00	756.80	780.05	+1.83%	343,422
2026-06-10	780.00	780.00	764.00	766.05	-1.57%	126,217
2026-06-09	784.95	784.95	769.00	778.25	+0.67%	357,036
2026-06-08	750.00	788.85	750.00	773.10	+1.52%	709,109
2026-06-05	746.60	764.00	746.60	761.50	+2.15%	264,765
2026-06-04	750.30	758.00	743.50	745.50	-0.64%	141,574
2026-06-03	754.75	761.45	748.15	750.30	-0.70%	284,184
2026-06-02	745.00	761.00	736.15	755.60	+0.21%	158,573
2026-06-01	759.00	763.00	741.15	754.05	-0.78%	287,828
2026-05-29	756.80	777.00	745.40	759.95	+0.36%	3,003,554
2026-05-27	772.95	776.00	756.00	757.20	-1.95%	206,793
2026-05-26	771.10	776.50	760.55	772.25	+0.90%	314,251
2026-05-25	777.10	786.40	761.25	765.35	-1.51%	393,832
2026-05-22	777.60	783.85	771.35	777.10	+1.04%	326,922
2026-05-21	789.50	794.35	763.50	769.10	-1.46%	337,313
2026-05-20	801.00	819.65	765.20	780.50	-0.87%	2,304,094
2026-05-19	799.80	814.80	779.65	787.35	-0.19%	293,810
2026-05-18	781.10	797.90	766.30	788.85	+0.71%	210,253
2026-05-15	821.65	825.65	781.10	783.30	-4.49%	316,594
2026-05-14	810.90	823.90	810.90	820.10	+1.27%	334,348
2026-05-13	811.00	817.90	801.45	809.85	+1.35%	326,666
2026-05-12	784.00	810.00	775.85	799.05	+1.89%	696,432
2026-05-11	783.50	790.25	763.80	784.20	-0.06%	389,815
2026-05-08	783.20	805.00	779.45	784.65	+0.67%	429,574
2026-05-07	770.95	783.00	769.70	779.45	+1.39%	214,216
2026-05-06	767.80	778.95	760.75	768.75	+0.91%	306,840
2026-05-05	760.00	774.90	758.75	761.85	-0.31%	73,704
2026-05-04	766.20	771.45	752.35	764.20	+0.54%	163,508
2026-04-30	770.00	778.00	756.40	760.10	-1.95%	151,781
2026-04-29	779.00	780.90	767.50	775.25	+0.12%	228,791
2026-04-28	775.05	785.90	756.95	774.30	+0.59%	317,916
2026-04-27	744.00	774.40	739.15	769.75	+4.08%	575,779
2026-04-24	746.90	754.00	736.60	739.55	-0.15%	165,542
2026-04-23	751.10	765.00	736.00	740.65	-2.45%	274,823
2026-04-22	733.50	766.10	733.50	759.25	+2.91%	412,192
2026-04-21	735.15	767.10	730.00	737.80	+1.88%	867,770
2026-04-20	724.95	729.85	709.50	724.20	+0.43%	158,640
2026-04-17	723.00	734.65	710.30	721.10	-0.30%	230,087
2026-04-16	730.05	734.75	720.20	723.30	-0.88%	154,098
2026-04-15	748.90	748.90	726.50	729.75	-0.03%	444,129
2026-04-13	730.10	749.40	716.90	729.95	-1.94%	247,815
2026-04-10	720.95	749.00	720.95	744.40	+3.35%	419,527
2026-04-09	688.05	731.15	688.05	720.25	+4.28%	745,966
2026-04-08	680.00	699.90	676.80	690.70	+3.52%	1,192,632
2026-04-07	663.45	671.95	656.35	667.20	+0.57%	222,484
2026-04-06	660.95	668.95	656.60	663.45	+0.41%	117,446
2026-04-02	652.00	665.00	648.25	660.75	-0.74%	347,227
2026-04-01	669.40	677.30	657.60	665.70	+1.44%	81,927
2026-03-30	667.85	669.50	648.15	656.25	-3.70%	401,455
2026-03-27	640.00	690.45	633.00	681.45	+5.51%	996,571
2026-03-25	650.00	658.00	642.20	645.85	+0.76%	394,315
2026-03-24	640.00	647.10	626.90	640.95	+1.99%	468,728
2026-03-23	635.00	635.80	625.20	628.45	-2.54%	166,996
2026-03-20	636.05	650.35	636.05	644.85	+1.47%	180,878
2026-03-19	641.85	642.95	626.25	635.50	-1.99%	165,633
2026-03-18	636.25	650.00	632.35	648.40	+1.67%	78,816
2026-03-17	650.00	650.00	631.35	637.75	-1.03%	165,841
2026-03-16	640.05	646.00	629.30	644.40	+0.68%	188,361
2026-03-13	644.90	646.00	635.00	640.05	-0.14%	170,385
2026-03-12	648.80	648.80	630.50	640.95	-1.20%	380,654
2026-03-11	667.00	668.95	643.25	648.75	-3.19%	381,166
2026-03-10	674.00	679.90	665.10	670.15	+1.51%	141,357
2026-03-09	636.00	663.15	608.30	660.15	-0.46%	1,505,448
2026-03-06	663.80	672.70	650.00	663.20	-0.68%	107,278
2026-03-05	672.00	682.55	661.00	667.75	+0.03%	125,672
2026-03-04	672.00	677.00	658.10	667.55	-2.89%	359,012
2026-03-02	653.05	697.70	653.05	687.40	-1.98%	619,120
2026-02-27	702.00	705.40	693.00	701.25	-0.32%	74,151
2026-02-26	713.00	713.95	693.00	703.50	-0.09%	89,829
2026-02-25	699.00	713.65	695.45	704.10	+0.95%	355,974
2026-02-24	699.00	710.00	690.00	697.50	+0.17%	171,459
2026-02-23	685.30	697.95	681.60	696.35	+2.12%	166,694
2026-02-20	696.40	699.70	677.00	681.90	-2.08%	88,392
2026-02-19	685.00	700.05	684.40	696.40	+1.45%	172,154
2026-02-18	693.20	695.25	683.95	686.45	-0.97%	78,664
2026-02-17	685.00	697.30	685.00	693.20	+0.48%	108,542
2026-02-16	685.00	691.95	684.15	689.90	-0.01%	92,703
2026-02-13	691.00	699.90	684.35	689.95	-1.91%	128,807
2026-02-12	691.55	705.60	685.95	703.40	+1.63%	381,874
2026-02-11	676.70	699.90	674.45	692.15	+2.28%	537,006
2026-02-10	678.30	690.00	669.00	676.70	+0.27%	249,764
2026-02-09	653.90	680.00	650.60	674.90	+3.37%	312,444
2026-02-06	627.00	656.60	623.15	652.90	+2.82%	316,986
2026-02-05	611.00	639.00	596.05	635.00	+4.91%	879,172
2026-02-04	608.70	613.75	599.00	605.30	-0.35%	158,996
2026-02-03	624.00	624.00	597.35	607.40	+2.51%	264,569
2026-02-02	590.10	596.40	579.15	592.50	-1.13%	191,605
2026-01-30	584.00	602.40	580.65	599.30	+1.09%	182,653
2026-01-29	605.00	605.00	585.00	592.85	-1.27%	258,523
2026-01-28	597.10	603.10	590.10	600.45	+1.36%	111,878
2026-01-27	605.55	605.60	586.00	592.40	-2.71%	257,179
2026-01-23	606.00	613.90	598.00	608.90	+0.41%	161,154
2026-01-22	598.95	619.90	598.95	606.40	+2.17%	200,225
2026-01-21	599.95	600.25	588.05	593.50	-1.08%	242,067
2026-01-20	612.40	616.00	587.10	599.95	-2.71%	285,739
2026-01-19	610.00	630.00	605.90	616.65	-0.04%	87,852
2026-01-16	622.80	628.00	610.00	616.90	-0.95%	106,456
2026-01-15	622.80	622.80	622.80	622.80	+0.00%	0
2026-01-14	628.00	628.00	620.30	622.80	-1.09%	88,484
2026-01-13	620.20	631.85	611.20	629.65	+1.91%	148,234
2026-01-12	629.70	630.00	604.00	617.85	-1.88%	206,067
2026-01-09	640.65	640.65	628.00	629.70	-2.37%	169,974
2026-01-08	655.25	655.25	630.60	645.00	-1.60%	295,280
2026-01-07	642.80	660.00	642.80	655.50	+1.98%	275,055
2026-01-06	648.80	655.45	641.50	642.80	-0.92%	206,674
2026-01-05	650.05	658.60	645.00	648.80	-0.86%	116,982
2026-01-02	639.10	656.55	634.70	654.45	+2.56%	234,169
2026-01-01	649.50	659.55	633.55	638.10	-2.06%	248,340
2025-12-31	639.00	653.50	637.65	651.50	+1.88%	132,503
2025-12-30	640.05	648.30	635.00	639.45	-0.34%	117,295
2025-12-29	654.00	654.80	639.50	641.65	-1.88%	205,087
2025-12-26	666.00	667.90	651.00	653.95	-2.09%	133,870
2025-12-24	669.00	672.90	666.00	667.90	-0.25%	64,184
2025-12-23	681.45	681.45	666.00	669.60	-1.74%	135,444
2025-12-22	680.00	687.40	674.25	681.45	+0.37%	117,178
2025-12-19	674.90	684.25	670.20	678.95	+1.49%	196,015
2025-12-18	662.00	680.00	655.45	668.95	+0.63%	473,240
2025-12-17	675.50	682.35	660.00	664.75	-1.34%	177,900
2025-12-16	691.00	694.70	670.00	673.75	-3.62%	382,686
2025-12-15	690.00	701.00	690.00	699.05	-0.06%	1,649,634
2025-12-12	687.10	700.70	675.00	699.45	+1.80%	493,876
2025-12-11	641.95	699.90	639.40	687.10	+6.80%	1,502,876
2025-12-10	653.00	659.50	642.15	643.35	-2.31%	187,925
2025-12-09	644.90	662.00	634.20	658.55	+1.49%	394,358
2025-12-08	654.90	656.00	642.80	648.90	-0.85%	928,314
2025-12-05	662.00	662.00	649.00	654.45	-1.14%	172,953
2025-12-04	662.80	664.50	656.25	662.00	-0.26%	153,757
2025-12-03	651.00	667.00	639.35	663.70	+1.72%	542,936
2025-12-02	659.00	659.00	644.90	652.50	-1.05%	195,314
2025-12-01	640.00	668.90	636.70	659.40	+3.89%	978,618
2025-11-28	639.35	651.00	632.80	634.70	+1.03%	542,663
2025-11-27	632.60	633.10	620.00	628.25	-0.69%	1,079,235
2025-11-26	634.05	641.00	630.20	632.60	-0.27%	260,057
2025-11-25	633.90	642.25	624.05	634.30	+0.41%	453,873
2025-11-24	635.45	638.00	627.15	631.70	-0.54%	300,866
2025-11-21	645.00	645.50	633.00	635.10	-1.91%	385,425
2025-11-20	649.00	660.50	632.90	647.45	+0.72%	698,386
2025-11-19	659.00	659.20	640.05	642.85	-2.53%	504,703
2025-11-18	670.00	670.00	656.60	659.55	-0.89%	346,055
2025-11-17	681.00	682.70	664.05	665.45	-1.98%	312,967
2025-11-14	697.00	697.20	677.00	678.90	-2.79%	332,568
2025-11-13	690.00	715.50	685.50	698.40	+1.75%	562,594
2025-11-12	686.95	691.60	679.85	686.40	+0.85%	373,339
2025-11-11	710.00	710.00	676.50	680.60	-3.45%	852,432
2025-11-10	696.00	707.90	668.40	704.95	+1.21%	1,595,386
2025-11-07	691.00	699.90	686.00	696.55	-0.01%	217,720
2025-11-06	707.25	707.25	691.10	696.60	-0.80%	231,916
2025-11-04	703.60	712.25	690.50	702.25	-0.12%	618,589
2025-11-03	709.70	711.85	702.00	703.10	-0.99%	320,806
2025-10-31	715.60	722.95	708.00	710.10	-1.01%	343,679
2025-10-30	729.40	729.40	715.65	717.35	-1.30%	240,683
2025-10-29	717.00	729.95	715.05	726.80	+1.81%	315,611
2025-10-28	734.80	734.80	710.55	713.90	-2.36%	800,399
2025-10-27	722.05	736.70	715.05	731.15	+1.56%	499,962
2025-10-24	722.75	732.25	715.90	719.95	+0.30%	919,920
2025-10-23	745.55	747.75	715.15	717.80	-3.28%	576,036
2025-10-21	739.95	749.00	731.65	742.15	+2.07%	89,907
2025-10-20	758.10	762.85	725.05	727.10	-4.03%	797,064
2025-10-17	775.80	775.80	753.45	757.60	-1.87%	220,104
2025-10-16	775.00	791.40	770.00	772.05	-0.45%	301,026
2025-10-15	773.70	779.50	762.55	775.55	+0.24%	426,018

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：2月（+18.35%）。最も弱い月：11月（-9.73%）。日次データ2年分（2025–2026）に基づく。

1月-6.08%
2月+18.35%
3月-4.53%
4月+14.18%
5月-0.56%
6月+2.19%
7月+4.99%
8月+9.20%
9月-6.82%
10月-7.89%
11月-9.73%
12月-1.20%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

ANTHEM.NS（ANTHEM.NS）の直近終値は？

2026-10-19 時点で 808.50。Closelookデータレイクの日次価格記録より。

ANTHEM.NS の52週高値・安値は？

直近52週間で高値 977.55、安値 579.15（2026-10-19 時点）。

ANTHEM.NS が歴史的に最も強い月と弱い月は？

歴史的に、ANTHEM.NS の最も強い月は 2月（平均 +18.35%）、最も弱い月は 11月（平均 -9.73%）。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309本から計算。