ASHOKLEY.NS（ASHOKLEY.NS）— 株価履歴
2026-08-27 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 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 180.60 | 181.84 | 176.79 | 177.40 | -0.92% | 14,145,484 |
| 2026-08-26 | 175.57 | 179.50 | 175.41 | 179.05 | +2.50% | 17,868,582 |
| 2026-08-25 | 172.36 | 174.69 | 171.58 | 174.69 | +0.81% | 8,635,802 |
| 2026-08-24 | 173.00 | 173.66 | 171.65 | 173.29 | +0.17% | 8,972,453 |
| 2026-08-21 | 173.16 | 173.69 | 172.30 | 173.00 | -0.46% | 5,801,819 |
| 2026-08-20 | 174.70 | 175.57 | 172.61 | 173.80 | +0.40% | 5,408,765 |
| 2026-08-19 | 175.00 | 176.10 | 173.10 | 173.10 | -1.84% | 10,072,866 |
| 2026-08-18 | 177.00 | 177.59 | 174.50 | 176.35 | -0.42% | 14,208,948 |
| 2026-08-17 | 171.99 | 179.10 | 171.98 | 177.10 | +3.18% | 38,086,255 |
| 2026-08-14 | 177.11 | 179.50 | 169.75 | 171.64 | -2.60% | 39,171,573 |
| 2026-08-13 | 177.40 | 182.70 | 176.23 | 176.23 | -0.27% | 28,284,903 |
| 2026-08-12 | 174.83 | 177.38 | 174.43 | 176.70 | +1.07% | 10,612,472 |
| 2026-08-11 | 173.61 | 176.33 | 172.00 | 174.83 | +0.48% | 16,455,927 |
| 2026-08-10 | 177.50 | 179.00 | 173.80 | 174.00 | -1.97% | 14,528,731 |
| 2026-08-07 | 177.00 | 177.99 | 175.50 | 177.50 | +0.00% | 11,282,040 |
| 2026-08-06 | 176.99 | 177.85 | 175.29 | 177.50 | +0.28% | 15,063,477 |
| 2026-08-05 | 174.00 | 178.15 | 173.00 | 177.00 | +2.86% | 29,599,387 |
| 2026-08-04 | 175.00 | 175.16 | 172.08 | 172.08 | -1.42% | 15,240,052 |
| 2026-08-03 | 169.28 | 175.00 | 169.13 | 174.55 | +5.04% | 47,817,945 |
| 2026-07-31 | 159.90 | 166.70 | 159.17 | 166.18 | +5.12% | 47,542,706 |
| 2026-07-30 | 157.96 | 159.50 | 155.55 | 158.09 | +0.08% | 14,946,734 |
| 2026-07-29 | 157.97 | 159.49 | 156.61 | 157.96 | +0.29% | 13,880,649 |
| 2026-07-28 | 155.40 | 158.75 | 154.04 | 157.50 | +1.57% | 14,300,744 |
| 2026-07-27 | 153.51 | 155.26 | 152.84 | 155.06 | +2.64% | 9,544,585 |
| 2026-07-24 | 150.00 | 151.38 | 147.59 | 151.07 | +0.28% | 12,276,303 |
| 2026-07-23 | 152.00 | 153.56 | 150.32 | 150.65 | -1.21% | 9,283,302 |
| 2026-07-22 | 153.94 | 154.75 | 151.78 | 152.49 | -0.94% | 8,774,983 |
| 2026-07-21 | 154.04 | 155.68 | 152.17 | 153.94 | -0.56% | 12,234,779 |
| 2026-07-20 | 154.46 | 155.50 | 152.83 | 154.80 | -0.28% | 9,115,147 |
| 2026-07-17 | 155.00 | 156.08 | 154.30 | 155.23 | +0.23% | 10,055,243 |
| 2026-07-16 | 156.69 | 158.58 | 154.42 | 154.87 | -1.05% | 14,437,695 |
| 2026-07-15 | 155.99 | 157.87 | 155.75 | 156.52 | +0.86% | 11,779,297 |
| 2026-07-14 | 156.50 | 156.90 | 153.85 | 155.19 | -2.53% | 24,653,297 |
| 2026-07-13 | 154.30 | 160.37 | 153.30 | 159.22 | +1.10% | 17,695,602 |
| 2026-07-10 | 157.71 | 157.90 | 155.70 | 157.49 | +1.48% | 17,409,676 |
| 2026-07-09 | 157.10 | 158.85 | 155.01 | 155.19 | -0.66% | 17,319,661 |
| 2026-07-08 | 161.84 | 163.85 | 155.01 | 156.22 | -4.84% | 25,876,039 |
| 2026-07-07 | 166.69 | 167.00 | 163.59 | 164.16 | -1.18% | 9,030,277 |
| 2026-07-06 | 164.60 | 167.35 | 162.65 | 166.12 | +1.08% | 13,906,092 |
| 2026-07-03 | 166.00 | 167.55 | 163.71 | 164.35 | -0.23% | 20,821,054 |
| 2026-07-02 | 164.00 | 165.56 | 162.62 | 164.73 | +1.48% | 27,360,903 |
| 2026-07-01 | 157.89 | 165.75 | 157.89 | 162.32 | +2.93% | 41,112,595 |
| 2026-06-30 | 159.06 | 159.87 | 155.76 | 157.70 | +0.22% | 21,647,894 |
| 2026-06-29 | 160.00 | 160.64 | 156.60 | 157.36 | -2.07% | 62,382,187 |
| 2026-06-26 | 160.68 | 160.68 | 160.68 | 160.68 | +0.00% | 0 |
| 2026-06-25 | 156.60 | 162.20 | 156.51 | 160.68 | +3.72% | 60,935,591 |
| 2026-06-24 | 151.46 | 155.63 | 150.80 | 154.91 | +2.28% | 18,034,532 |
| 2026-06-23 | 157.10 | 157.19 | 150.30 | 151.46 | -3.65% | 20,941,481 |
| 2026-06-22 | 156.94 | 158.30 | 155.55 | 157.19 | +0.34% | 19,817,368 |
| 2026-06-19 | 157.89 | 158.18 | 155.53 | 156.66 | -1.13% | 15,870,225 |
| 2026-06-18 | 159.31 | 159.50 | 157.30 | 158.45 | -0.70% | 11,460,094 |
| 2026-06-17 | 159.90 | 160.25 | 158.07 | 159.57 | +0.68% | 24,024,482 |
| 2026-06-16 | 160.00 | 160.89 | 157.26 | 158.50 | +0.51% | 30,648,520 |
| 2026-06-15 | 159.00 | 160.80 | 157.25 | 157.70 | +3.44% | 55,366,732 |
| 2026-06-12 | 143.22 | 153.45 | 142.70 | 152.45 | +10.01% | 69,272,916 |
| 2026-06-11 | 140.90 | 140.90 | 138.03 | 138.58 | -2.09% | 20,433,240 |
| 2026-06-10 | 145.10 | 145.30 | 141.00 | 141.54 | -1.57% | 15,750,037 |
| 2026-06-09 | 141.75 | 144.38 | 141.02 | 143.80 | +1.97% | 24,754,008 |
| 2026-06-08 | 140.70 | 142.43 | 140.31 | 141.02 | -2.94% | 28,542,451 |
| 2026-06-05 | 146.00 | 146.53 | 143.80 | 145.29 | +0.59% | 22,386,114 |
| 2026-06-04 | 145.84 | 147.22 | 144.10 | 144.44 | -0.96% | 23,281,041 |
| 2026-06-03 | 147.19 | 147.80 | 142.20 | 145.84 | -2.15% | 50,124,149 |
| 2026-06-02 | 145.50 | 150.14 | 145.50 | 149.05 | -0.49% | 43,162,735 |
| 2026-06-01 | 157.03 | 157.60 | 149.42 | 149.78 | -3.64% | 34,095,725 |
| 2026-05-29 | 165.66 | 165.70 | 154.86 | 155.44 | -5.00% | 87,249,539 |
| 2026-05-28 | 163.62 | 163.62 | 163.62 | 163.62 | +0.00% | 0 |
| 2026-05-27 | 160.84 | 164.10 | 159.45 | 163.62 | +1.92% | 21,717,793 |
| 2026-05-26 | 164.28 | 164.30 | 159.73 | 160.54 | -2.16% | 24,236,258 |
| 2026-05-25 | 160.10 | 165.80 | 160.10 | 164.08 | +3.71% | 30,680,951 |
| 2026-05-22 | 155.00 | 158.74 | 154.05 | 158.21 | +2.41% | 18,694,921 |
| 2026-05-21 | 156.00 | 158.48 | 153.75 | 154.48 | +0.57% | 23,665,678 |
| 2026-05-20 | 150.00 | 154.50 | 148.80 | 153.61 | +1.47% | 24,202,471 |
| 2026-05-19 | 150.61 | 153.16 | 149.02 | 151.38 | +0.16% | 22,007,430 |
| 2026-05-18 | 152.00 | 152.00 | 148.76 | 151.14 | -1.30% | 18,556,084 |
| 2026-05-15 | 154.60 | 157.35 | 152.12 | 153.13 | -0.78% | 23,889,114 |
| 2026-05-14 | 154.09 | 155.38 | 149.89 | 154.34 | +0.74% | 43,395,207 |
| 2026-05-13 | 155.95 | 157.36 | 152.76 | 153.21 | -1.76% | 25,946,243 |
| 2026-05-12 | 160.80 | 161.47 | 155.10 | 155.95 | -3.45% | 15,383,319 |
| 2026-05-11 | 166.38 | 166.38 | 161.00 | 161.52 | -4.18% | 15,637,259 |
| 2026-05-08 | 170.00 | 170.00 | 167.27 | 168.57 | -1.29% | 15,023,366 |
| 2026-05-07 | 168.99 | 172.80 | 166.41 | 170.78 | +1.78% | 28,275,087 |
| 2026-05-06 | 163.50 | 169.11 | 160.50 | 167.80 | +4.71% | 22,189,983 |
| 2026-05-05 | 160.00 | 161.66 | 158.59 | 160.25 | -0.32% | 12,578,926 |
| 2026-05-04 | 162.29 | 164.05 | 159.10 | 160.77 | -0.81% | 19,498,224 |
| 2026-05-01 | 162.09 | 162.09 | 162.09 | 162.09 | +0.00% | 0 |
| 2026-04-30 | 164.72 | 164.72 | 160.26 | 162.09 | -2.20% | 22,015,141 |
| 2026-04-29 | 168.35 | 169.26 | 165.11 | 165.73 | -1.07% | 16,722,649 |
| 2026-04-28 | 169.26 | 172.01 | 167.01 | 167.52 | -1.05% | 17,796,360 |
| 2026-04-27 | 170.68 | 171.49 | 167.75 | 169.30 | -0.35% | 15,010,298 |
| 2026-04-24 | 170.69 | 172.20 | 168.37 | 169.90 | -0.43% | 13,081,619 |
| 2026-04-23 | 177.00 | 177.79 | 169.25 | 170.63 | -4.66% | 33,563,795 |
| 2026-04-22 | 176.50 | 181.39 | 175.60 | 178.97 | +1.34% | 19,948,964 |
| 2026-04-21 | 176.00 | 178.88 | 175.98 | 176.61 | +0.37% | 11,828,616 |
| 2026-04-20 | 175.32 | 177.44 | 172.79 | 175.96 | +0.68% | 11,967,504 |
| 2026-04-17 | 177.47 | 177.47 | 173.17 | 174.78 | -1.10% | 21,780,071 |
| 2026-04-16 | 177.80 | 177.89 | 174.75 | 176.73 | +0.71% | 15,255,848 |
| 2026-04-15 | 176.96 | 179.09 | 175.00 | 175.48 | +1.99% | 21,564,266 |
| 2026-04-13 | 172.00 | 174.00 | 170.40 | 172.06 | -3.35% | 21,624,635 |
| 2026-04-10 | 172.90 | 178.38 | 172.13 | 178.02 | +4.48% | 39,293,953 |
| 2026-04-09 | 172.80 | 174.75 | 169.01 | 170.38 | -1.22% | 34,385,107 |
| 2026-04-08 | 165.10 | 173.16 | 162.94 | 172.48 | +12.78% | 102,302,775 |
| 2026-04-07 | 150.00 | 153.45 | 146.14 | 152.93 | +1.34% | 20,832,098 |
| 2026-04-06 | 149.00 | 151.52 | 145.15 | 150.91 | +1.66% | 23,012,980 |
| 2026-04-02 | 147.40 | 149.14 | 143.13 | 148.44 | -0.45% | 33,940,797 |
| 2026-04-01 | 154.15 | 162.86 | 148.00 | 149.11 | -3.26% | 89,347,607 |
| 2026-03-30 | 159.30 | 160.83 | 153.56 | 154.13 | -5.49% | 51,508,097 |
| 2026-03-27 | 170.00 | 170.00 | 162.85 | 163.09 | -4.60% | 21,631,702 |
| 2026-03-25 | 169.87 | 172.92 | 169.79 | 170.95 | +2.29% | 13,077,297 |
| 2026-03-24 | 166.30 | 168.01 | 162.30 | 167.13 | +3.18% | 16,357,599 |
| 2026-03-23 | 167.06 | 167.06 | 160.91 | 161.98 | -4.09% | 23,531,787 |
| 2026-03-20 | 171.08 | 172.67 | 166.33 | 168.89 | +0.19% | 38,794,799 |
| 2026-03-19 | 175.95 | 175.95 | 167.89 | 168.57 | -5.63% | 19,935,868 |
| 2026-03-18 | 176.65 | 180.01 | 175.51 | 178.62 | +1.43% | 12,316,122 |
| 2026-03-17 | 174.00 | 176.60 | 171.70 | 176.11 | +1.93% | 20,890,037 |
| 2026-03-16 | 169.30 | 174.90 | 168.70 | 172.77 | +1.24% | 21,338,066 |
| 2026-03-13 | 176.60 | 176.60 | 169.41 | 170.65 | -4.38% | 27,176,714 |
| 2026-03-12 | 184.66 | 184.97 | 177.01 | 178.47 | -3.35% | 44,243,228 |
| 2026-03-11 | 194.39 | 195.38 | 183.88 | 184.66 | -4.60% | 28,300,159 |
| 2026-03-10 | 191.50 | 195.17 | 191.00 | 193.56 | +3.54% | 17,754,507 |
| 2026-03-09 | 190.45 | 190.45 | 182.66 | 186.94 | -3.97% | 22,595,249 |
| 2026-03-06 | 202.49 | 202.49 | 194.12 | 194.67 | -4.12% | 23,585,465 |
| 2026-03-05 | 201.04 | 203.99 | 196.94 | 203.04 | +1.29% | 17,821,008 |
| 2026-03-04 | 206.80 | 207.18 | 197.14 | 200.46 | -4.09% | 28,728,295 |
| 2026-03-02 | 200.05 | 212.90 | 200.05 | 209.01 | -0.99% | 17,727,577 |
| 2026-02-27 | 211.92 | 214.10 | 210.42 | 211.10 | -0.39% | 13,962,660 |
| 2026-02-26 | 211.65 | 212.89 | 210.32 | 211.92 | +0.15% | 7,744,469 |
| 2026-02-25 | 210.46 | 213.70 | 209.63 | 211.61 | +0.68% | 13,401,777 |
| 2026-02-24 | 209.00 | 211.02 | 208.62 | 210.18 | -0.28% | 12,888,307 |
| 2026-02-23 | 209.76 | 211.75 | 208.96 | 210.76 | +0.91% | 8,533,992 |
| 2026-02-20 | 202.56 | 209.36 | 201.81 | 208.85 | +2.63% | 14,624,480 |
| 2026-02-19 | 208.30 | 208.61 | 202.28 | 203.49 | -2.33% | 9,638,504 |
| 2026-02-18 | 208.50 | 209.65 | 207.10 | 208.34 | +0.32% | 7,339,062 |
| 2026-02-17 | 205.86 | 208.25 | 203.86 | 207.68 | +0.88% | 7,435,573 |
| 2026-02-16 | 204.95 | 206.89 | 203.00 | 205.86 | +0.60% | 11,066,053 |
| 2026-02-13 | 210.12 | 212.87 | 203.80 | 204.63 | -3.03% | 26,832,686 |
| 2026-02-12 | 206.40 | 212.35 | 204.63 | 211.02 | +2.26% | 36,604,082 |
| 2026-02-11 | 210.50 | 215.42 | 202.56 | 206.35 | -1.61% | 53,661,132 |
| 2026-02-10 | 206.70 | 211.00 | 204.92 | 209.73 | +1.91% | 12,114,047 |
| 2026-02-09 | 202.80 | 206.38 | 200.79 | 205.80 | +1.96% | 9,662,823 |
| 2026-02-06 | 201.50 | 203.00 | 199.26 | 201.84 | +0.17% | 9,580,410 |
| 2026-02-05 | 201.25 | 202.86 | 200.00 | 201.50 | +0.29% | 14,809,572 |
| 2026-02-04 | 201.74 | 205.19 | 199.05 | 200.92 | +0.53% | 22,146,705 |
| 2026-02-03 | 203.00 | 203.00 | 196.02 | 199.87 | +2.81% | 16,548,292 |
| 2026-02-02 | 189.77 | 195.00 | 185.52 | 194.40 | -1.16% | 14,956,648 |
| 2026-01-30 | 192.90 | 198.00 | 191.92 | 196.69 | +1.36% | 14,239,171 |
| 2026-01-29 | 196.40 | 196.40 | 191.92 | 194.06 | -0.65% | 10,560,396 |
| 2026-01-28 | 193.90 | 196.69 | 189.46 | 195.33 | +1.21% | 20,044,566 |
| 2026-01-27 | 192.26 | 194.15 | 188.00 | 193.00 | +0.01% | 23,069,013 |
| 2026-01-23 | 192.00 | 199.21 | 190.00 | 192.98 | +1.42% | 32,467,563 |
| 2026-01-22 | 185.30 | 191.44 | 184.53 | 190.28 | +4.99% | 20,314,511 |
| 2026-01-21 | 179.92 | 183.20 | 176.83 | 181.24 | +0.25% | 20,759,934 |
| 2026-01-20 | 188.93 | 189.75 | 179.50 | 180.79 | -3.82% | 15,758,631 |
| 2026-01-19 | 183.10 | 188.50 | 182.34 | 187.98 | +2.02% | 10,612,728 |
| 2026-01-16 | 185.93 | 186.66 | 183.75 | 184.25 | -1.41% | 26,684,199 |
| 2026-01-15 | 186.89 | 186.89 | 186.89 | 186.89 | +0.00% | 0 |
| 2026-01-14 | 185.21 | 187.69 | 184.15 | 186.89 | +0.64% | 7,446,179 |
| 2026-01-13 | 187.05 | 187.90 | 184.05 | 185.70 | -0.70% | 6,855,429 |
| 2026-01-12 | 189.63 | 189.65 | 183.34 | 187.01 | -0.40% | 13,071,854 |
| 2026-01-09 | 184.10 | 190.76 | 183.90 | 187.76 | +1.76% | 25,410,790 |
| 2026-01-08 | 186.00 | 186.30 | 184.01 | 184.52 | -0.86% | 9,093,468 |
| 2026-01-07 | 186.20 | 186.83 | 184.56 | 186.12 | -0.02% | 9,482,575 |
| 2026-01-06 | 187.85 | 189.17 | 184.92 | 186.15 | -0.86% | 9,072,320 |
| 2026-01-05 | 189.00 | 191.80 | 186.05 | 187.76 | -0.54% | 17,083,159 |
| 2026-01-02 | 185.00 | 190.00 | 183.77 | 188.78 | +2.11% | 25,388,934 |
| 2026-01-01 | 179.19 | 185.56 | 178.81 | 184.88 | +3.18% | 26,287,021 |
| 2025-12-31 | 178.48 | 180.34 | 176.70 | 179.19 | +0.31% | 12,570,359 |
| 2025-12-30 | 175.50 | 179.97 | 174.01 | 178.63 | +2.12% | 58,790,880 |
| 2025-12-29 | 174.68 | 176.05 | 173.38 | 174.92 | +0.14% | 9,026,929 |
| 2025-12-26 | 175.21 | 175.99 | 173.27 | 174.68 | -0.36% | 5,686,108 |
| 2025-12-24 | 178.10 | 178.30 | 174.76 | 175.31 | -1.49% | 8,846,615 |
| 2025-12-23 | 177.08 | 178.20 | 175.58 | 177.96 | +0.51% | 8,542,554 |
| 2025-12-22 | 174.61 | 178.00 | 174.61 | 177.05 | +2.01% | 17,655,028 |
| 2025-12-19 | 172.08 | 174.58 | 170.70 | 173.56 | +1.16% | 16,822,313 |
| 2025-12-18 | 166.14 | 172.05 | 165.63 | 171.57 | +3.27% | 21,614,399 |
| 2025-12-17 | 167.50 | 167.50 | 165.07 | 166.14 | -0.96% | 7,630,563 |
| 2025-12-16 | 166.50 | 168.74 | 166.03 | 167.75 | +0.56% | 17,495,643 |
| 2025-12-15 | 163.80 | 167.14 | 162.51 | 166.82 | +1.81% | 16,406,561 |
| 2025-12-12 | 160.75 | 164.86 | 160.35 | 163.86 | +2.20% | 13,731,776 |
| 2025-12-11 | 158.50 | 161.19 | 157.10 | 160.33 | +1.47% | 11,571,887 |
| 2025-12-10 | 160.00 | 160.32 | 157.76 | 158.01 | -0.98% | 10,266,182 |
| 2025-12-09 | 159.17 | 160.29 | 155.55 | 159.58 | +0.19% | 13,146,291 |
| 2025-12-08 | 160.90 | 162.93 | 157.90 | 159.28 | -0.98% | 11,422,591 |
| 2025-12-05 | 160.91 | 161.29 | 159.51 | 160.86 | +0.41% | 10,982,958 |
| 2025-12-04 | 162.10 | 163.48 | 159.85 | 160.21 | -1.54% | 12,196,009 |
| 2025-12-03 | 160.31 | 163.15 | 159.50 | 162.71 | +1.69% | 21,310,659 |
| 2025-12-02 | 160.00 | 164.49 | 158.90 | 160.00 | -0.19% | 37,354,552 |
| 2025-12-01 | 158.26 | 161.40 | 156.63 | 160.30 | +1.38% | 24,989,252 |
| 2025-11-28 | 158.00 | 160.23 | 156.20 | 158.12 | -1.02% | 27,495,981 |
| 2025-11-27 | 149.67 | 162.00 | 149.50 | 159.75 | +7.25% | 90,218,203 |
| 2025-11-26 | 146.85 | 149.75 | 145.00 | 148.95 | +2.14% | 17,859,160 |
| 2025-11-25 | 144.59 | 148.95 | 144.51 | 145.83 | +0.86% | 21,768,360 |
| 2025-11-24 | 144.80 | 146.00 | 143.90 | 144.59 | -0.07% | 16,912,563 |
| 2025-11-21 | 146.50 | 146.78 | 143.79 | 144.69 | -1.06% | 10,000,648 |
| 2025-11-20 | 146.08 | 146.85 | 144.86 | 146.24 | +0.54% | 8,625,173 |
| 2025-11-19 | 147.15 | 147.65 | 144.90 | 145.46 | -1.20% | 5,986,604 |
| 2025-11-18 | 149.45 | 149.45 | 147.01 | 147.23 | -0.82% | 11,015,324 |
| 2025-11-17 | 149.50 | 149.69 | 147.60 | 148.45 | +0.13% | 10,767,304 |
| 2025-11-14 | 150.00 | 152.94 | 147.46 | 148.26 | -1.43% | 20,695,998 |
| 2025-11-13 | 144.86 | 151.46 | 143.63 | 150.41 | +5.53% | 53,618,730 |
| 2025-11-12 | 147.47 | 147.60 | 141.74 | 142.53 | -2.40% | 24,925,913 |
| 2025-11-11 | 142.98 | 146.78 | 142.25 | 146.04 | +2.64% | 17,177,183 |
| 2025-11-10 | 141.80 | 143.15 | 140.69 | 142.28 | +0.71% | 7,609,145 |
| 2025-11-07 | 141.00 | 141.65 | 138.80 | 141.28 | +0.04% | 4,888,203 |
| 2025-11-06 | 140.99 | 143.85 | 139.92 | 141.23 | +0.56% | 17,435,511 |
| 2025-11-04 | 139.45 | 140.80 | 138.11 | 140.44 | +0.44% | 8,502,046 |
| 2025-11-03 | 142.00 | 142.95 | 139.56 | 139.83 | -1.20% | 8,798,368 |
| 2025-10-31 | 140.95 | 143.64 | 140.95 | 141.53 | +0.54% | 18,213,013 |
| 2025-10-30 | 139.90 | 141.30 | 139.00 | 140.77 | +0.92% | 14,765,768 |
| 2025-10-29 | 140.48 | 140.64 | 138.45 | 139.48 | -0.44% | 8,637,758 |
| 2025-10-28 | 141.40 | 142.24 | 138.52 | 140.10 | -0.50% | 21,334,243 |
| 2025-10-27 | 136.52 | 141.19 | 136.50 | 140.81 | +3.27% | 16,792,519 |
| 2025-10-24 | 137.91 | 138.50 | 135.82 | 136.35 | -1.09% | 6,291,344 |
| 2025-10-23 | 137.00 | 139.45 | 136.45 | 137.85 | +1.18% | 12,839,861 |
| 2025-10-21 | 136.60 | 136.98 | 135.86 | 136.24 | +0.29% | 2,918,743 |
| 2025-10-20 | 135.99 | 137.21 | 135.56 | 135.84 | +0.99% | 6,001,026 |
| 2025-10-17 | 137.35 | 137.70 | 134.21 | 134.51 | -1.99% | 15,168,999 |
| 2025-10-16 | 135.98 | 137.90 | 135.49 | 137.24 | +1.14% | 9,950,107 |
| 2025-10-15 | 135.50 | 136.42 | 135.20 | 135.69 | +0.21% | 9,026,819 |
| 2025-10-14 | 137.93 | 138.39 | 134.62 | 135.41 | -1.46% | 8,702,406 |
| 2025-10-13 | 137.49 | 137.99 | 135.70 | 137.42 | -0.09% | 6,553,457 |
| 2025-10-10 | 138.80 | 139.52 | 137.40 | 137.55 | -0.79% | 6,840,339 |
| 2025-10-09 | 139.50 | 139.91 | 137.43 | 138.64 | -0.52% | 5,658,661 |
| 2025-10-08 | 140.80 | 141.60 | 139.00 | 139.37 | -0.33% | 10,813,847 |
| 2025-10-07 | 138.06 | 140.74 | 137.94 | 139.83 | +1.49% | 9,538,118 |
| 2025-10-06 | 139.79 | 140.50 | 137.47 | 137.78 | -1.44% | 12,157,023 |
| 2025-10-03 | 141.42 | 142.95 | 138.16 | 139.79 | -1.02% | 15,561,840 |
| 2025-10-01 | 143.00 | 143.80 | 140.80 | 141.23 | -1.01% | 12,440,118 |
| 2025-09-30 | 143.13 | 143.79 | 141.63 | 142.67 | +0.18% | 13,913,548 |
| 2025-09-29 | 142.00 | 144.15 | 141.33 | 142.42 | +0.35% | 16,359,612 |
| 2025-09-26 | 139.57 | 143.00 | 139.01 | 141.93 | +1.05% | 20,914,983 |
| 2025-09-25 | 141.90 | 141.90 | 140.10 | 140.45 | -1.27% | 10,954,407 |
| 2025-09-24 | 142.50 | 143.99 | 139.60 | 142.26 | -1.24% | 36,960,853 |
| 2025-09-23 | 139.56 | 144.50 | 139.56 | 144.04 | +3.31% | 43,630,485 |
| 2025-09-22 | 140.99 | 141.75 | 139.01 | 139.42 | -1.04% | 12,613,982 |
| 2025-09-19 | 139.00 | 142.63 | 138.89 | 140.89 | +1.54% | 29,812,677 |
| 2025-09-18 | 137.43 | 139.50 | 135.72 | 138.76 | +1.45% | 15,571,795 |
| 2025-09-17 | 135.00 | 137.77 | 135.00 | 136.77 | +1.66% | 21,279,686 |
| 2025-09-16 | 134.30 | 135.57 | 133.99 | 134.54 | +0.45% | 9,836,983 |
| 2025-09-15 | 134.11 | 136.00 | 133.19 | 133.94 | -0.11% | 10,539,375 |
| 2025-09-12 | 133.60 | 136.14 | 132.77 | 134.09 | +0.40% | 18,257,240 |
| 2025-09-11 | 134.26 | 134.66 | 132.26 | 133.56 | -0.34% | 12,684,319 |
| 2025-09-10 | 135.98 | 136.13 | 132.72 | 134.01 | -0.78% | 15,726,944 |
| 2025-09-09 | 137.54 | 137.70 | 134.82 | 135.06 | -1.62% | 15,017,284 |
| 2025-09-08 | 132.00 | 138.20 | 131.37 | 137.29 | +4.99% | 33,590,663 |
| 2025-09-05 | 128.24 | 132.23 | 128.24 | 130.77 | +2.16% | 19,576,052 |
| 2025-09-04 | 132.40 | 132.66 | 126.54 | 128.01 | -1.70% | 20,498,606 |
| 2025-09-03 | 131.80 | 132.38 | 128.30 | 130.23 | -0.12% | 14,455,278 |
| 2025-09-02 | 128.71 | 132.79 | 128.46 | 130.39 | +1.84% | 15,084,908 |
| 2025-09-01 | 127.35 | 128.51 | 125.85 | 128.03 | +0.83% | 15,300,044 |
| 2025-08-29 | 129.68 | 130.24 | 126.76 | 126.98 | -2.19% | 10,674,470 |
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：11月（+13.08%）。最も弱い月：3月（-14.25%）。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 · 2026-08-27 時点
クイック回答
ASHOKLEY.NS（ASHOKLEY.NS）の直近終値は？
2026-08-27 時点で 177.40。Closelookデータレイクの日次価格記録より。
ASHOKLEY.NS の52週高値・安値は？
直近52週間で高値 215.42、安値 125.85（2026-08-27 時点）。
ASHOKLEY.NS が歴史的に最も強い月と弱い月は？
歴史的に、ASHOKLEY.NS の最も強い月は 11月（平均 +13.08%）、最も弱い月は 3月（平均 -14.25%）。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414本から計算。