Comparing Back to the side-by-side chart ↗
AZAD.NS（AZAD.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 | 2741.00 | 2744.20 | 2665.30 | 2685.30 | -2.03% | 332,108 |
| 2026-10-16 | 2735.00 | 2832.10 | 2691.10 | 2741.00 | -0.32% | 710,223 |
| 2026-10-15 | 2865.00 | 2865.50 | 2718.00 | 2749.80 | -4.22% | 823,020 |
| 2026-10-14 | 2985.80 | 2985.80 | 2850.10 | 2871.10 | -3.84% | 600,467 |
| 2026-10-13 | 3021.10 | 3029.30 | 2945.00 | 2985.80 | +0.59% | 678,591 |
| 2026-10-12 | 2941.00 | 3043.20 | 2932.20 | 2968.40 | +2.00% | 554,193 |
| 2026-10-09 | 2898.00 | 2950.00 | 2817.00 | 2910.20 | +0.92% | 495,620 |
| 2026-10-08 | 3051.00 | 3052.70 | 2863.10 | 2883.70 | -5.40% | 603,234 |
| 2026-10-07 | 3050.00 | 3064.90 | 2996.50 | 3048.20 | -0.47% | 585,882 |
| 2026-10-06 | 2940.00 | 3091.70 | 2905.50 | 3062.60 | +4.63% | 1,329,869 |
| 2026-10-05 | 2875.00 | 2937.20 | 2843.50 | 2927.20 | +2.32% | 800,736 |
| 2026-10-01 | 2982.00 | 2982.00 | 2825.10 | 2860.90 | -3.45% | 1,334,621 |
| 2026-09-30 | 2941.00 | 3127.90 | 2875.60 | 2963.20 | +1.68% | 5,708,538 |
| 2026-09-29 | 2779.00 | 2998.00 | 2751.10 | 2914.20 | +7.01% | 5,323,693 |
| 2026-09-28 | 2740.00 | 2798.00 | 2673.10 | 2723.20 | -0.18% | 439,192 |
| 2026-09-25 | 2680.00 | 2776.80 | 2678.30 | 2728.00 | +1.86% | 438,788 |
| 2026-09-24 | 2705.00 | 2739.30 | 2667.90 | 2678.30 | -1.29% | 194,120 |
| 2026-09-23 | 2776.20 | 2804.10 | 2700.10 | 2713.20 | -2.27% | 225,494 |
| 2026-09-22 | 2764.90 | 2820.00 | 2759.00 | 2776.20 | +0.41% | 235,668 |
| 2026-09-21 | 2816.00 | 2816.00 | 2750.00 | 2764.90 | -0.91% | 249,265 |
| 2026-09-18 | 2605.30 | 2816.00 | 2605.30 | 2790.30 | +7.10% | 700,873 |
| 2026-09-17 | 2581.70 | 2672.80 | 2575.30 | 2605.30 | +0.91% | 423,182 |
| 2026-09-16 | 2719.00 | 2719.00 | 2555.00 | 2581.70 | -4.55% | 683,850 |
| 2026-09-15 | 2865.00 | 2904.20 | 2692.90 | 2704.90 | -5.06% | 427,305 |
| 2026-09-11 | 2744.00 | 2864.00 | 2677.80 | 2849.10 | +2.73% | 454,037 |
| 2026-09-10 | 2805.00 | 2813.00 | 2760.00 | 2773.50 | -1.12% | 171,925 |
| 2026-09-09 | 2822.30 | 2868.00 | 2762.00 | 2805.00 | -0.61% | 261,391 |
| 2026-09-08 | 2885.00 | 2885.80 | 2800.00 | 2822.10 | -1.60% | 256,205 |
| 2026-09-07 | 2777.30 | 2898.00 | 2773.30 | 2868.00 | +3.27% | 493,178 |
| 2026-09-04 | 2770.00 | 2824.30 | 2753.40 | 2777.30 | +0.38% | 224,210 |
| 2026-09-03 | 2800.00 | 2827.80 | 2741.20 | 2766.90 | -0.68% | 265,346 |
| 2026-09-02 | 2820.10 | 2853.50 | 2754.90 | 2785.80 | -2.06% | 254,104 |
| 2026-09-01 | 2880.00 | 2919.00 | 2815.10 | 2844.30 | -0.61% | 440,243 |
| 2026-08-31 | 2859.90 | 2942.20 | 2830.00 | 2861.80 | +0.40% | 791,445 |
| 2026-08-28 | 2814.40 | 2882.00 | 2798.50 | 2850.50 | +1.72% | 401,279 |
| 2026-08-27 | 2838.00 | 2838.00 | 2785.00 | 2802.40 | -0.82% | 202,086 |
| 2026-08-26 | 2819.80 | 2886.00 | 2819.80 | 2825.50 | +0.75% | 304,811 |
| 2026-08-25 | 2791.00 | 2916.90 | 2791.00 | 2804.50 | +0.30% | 738,435 |
| 2026-08-24 | 2859.90 | 2876.80 | 2782.70 | 2796.20 | -1.47% | 309,009 |
| 2026-08-21 | 2765.10 | 2851.50 | 2721.00 | 2837.80 | +2.57% | 461,368 |
| 2026-08-20 | 2850.00 | 2878.90 | 2756.00 | 2766.60 | -2.18% | 381,785 |
| 2026-08-19 | 2870.90 | 2901.10 | 2802.20 | 2828.40 | -1.07% | 377,114 |
| 2026-08-18 | 2885.00 | 2889.00 | 2787.40 | 2858.90 | -1.41% | 773,291 |
| 2026-08-17 | 2750.00 | 2986.60 | 2703.00 | 2899.90 | +6.70% | 2,721,054 |
| 2026-08-14 | 2665.10 | 2735.00 | 2652.10 | 2717.80 | +1.98% | 621,810 |
| 2026-08-13 | 2480.00 | 2689.00 | 2480.00 | 2665.10 | +7.49% | 1,826,213 |
| 2026-08-12 | 2472.10 | 2495.40 | 2450.40 | 2479.50 | +0.30% | 218,236 |
| 2026-08-11 | 2560.00 | 2560.00 | 2465.00 | 2472.10 | -3.04% | 367,151 |
| 2026-08-10 | 2475.90 | 2589.00 | 2328.00 | 2549.70 | +2.44% | 1,286,070 |
| 2026-08-07 | 2455.00 | 2515.00 | 2455.00 | 2489.00 | +1.35% | 534,729 |
| 2026-08-06 | 2455.00 | 2480.00 | 2426.00 | 2455.80 | +0.37% | 292,541 |
| 2026-08-05 | 2390.00 | 2463.00 | 2385.00 | 2446.80 | +3.05% | 456,952 |
| 2026-08-04 | 2320.00 | 2418.30 | 2310.90 | 2374.40 | +2.93% | 509,849 |
| 2026-08-03 | 2309.70 | 2372.00 | 2275.10 | 2306.80 | +0.62% | 304,016 |
| 2026-07-31 | 2271.20 | 2330.00 | 2268.00 | 2292.50 | +1.46% | 287,974 |
| 2026-07-30 | 2395.20 | 2395.20 | 2250.00 | 2259.60 | -5.66% | 777,513 |
| 2026-07-29 | 2418.00 | 2444.00 | 2380.00 | 2395.20 | -0.25% | 338,556 |
| 2026-07-28 | 2437.20 | 2439.80 | 2363.70 | 2401.10 | -1.66% | 420,227 |
| 2026-07-27 | 2452.00 | 2493.90 | 2405.00 | 2441.60 | +0.11% | 579,495 |
| 2026-07-24 | 2349.00 | 2444.00 | 2333.00 | 2439.00 | +3.88% | 688,100 |
| 2026-07-23 | 2375.00 | 2466.00 | 2340.60 | 2347.80 | +0.91% | 1,292,332 |
| 2026-07-22 | 2390.00 | 2403.00 | 2306.20 | 2326.70 | -2.18% | 300,733 |
| 2026-07-21 | 2348.10 | 2391.00 | 2348.10 | 2378.60 | +1.40% | 260,653 |
| 2026-07-20 | 2333.30 | 2377.30 | 2296.50 | 2345.70 | +0.69% | 243,452 |
| 2026-07-17 | 2408.00 | 2408.00 | 2311.00 | 2329.70 | -3.26% | 268,445 |
| 2026-07-16 | 2368.00 | 2418.40 | 2345.60 | 2408.10 | +2.39% | 441,196 |
| 2026-07-15 | 2400.00 | 2435.00 | 2333.00 | 2351.80 | -1.71% | 465,080 |
| 2026-07-14 | 2369.00 | 2411.00 | 2296.80 | 2392.60 | +0.59% | 529,057 |
| 2026-07-13 | 2450.00 | 2530.00 | 2358.00 | 2378.50 | -4.07% | 1,043,614 |
| 2026-07-10 | 2520.00 | 2520.00 | 2405.00 | 2479.50 | +0.14% | 923,538 |
| 2026-07-09 | 2240.00 | 2491.50 | 2240.00 | 2476.10 | +11.07% | 2,468,476 |
| 2026-07-08 | 2265.00 | 2333.80 | 2210.00 | 2229.40 | -2.02% | 847,773 |
| 2026-07-07 | 2261.00 | 2315.00 | 2204.50 | 2275.30 | +1.28% | 1,041,758 |
| 2026-07-06 | 2169.00 | 2259.60 | 2143.00 | 2246.50 | +4.53% | 1,020,478 |
| 2026-07-03 | 2084.00 | 2178.00 | 2057.10 | 2149.10 | +3.62% | 990,647 |
| 2026-07-02 | 2056.00 | 2084.50 | 2027.00 | 2074.00 | +1.24% | 189,873 |
| 2026-07-01 | 2064.00 | 2091.00 | 2040.00 | 2048.60 | -0.33% | 371,272 |
| 2026-06-30 | 1994.90 | 2063.50 | 1986.30 | 2055.30 | +3.59% | 364,819 |
| 2026-06-29 | 2017.50 | 2019.00 | 1959.00 | 1984.00 | -1.79% | 433,357 |
| 2026-06-25 | 2020.00 | 2075.00 | 2010.00 | 2020.10 | +0.66% | 359,880 |
| 2026-06-24 | 2049.00 | 2068.90 | 2002.00 | 2006.90 | -1.84% | 211,626 |
| 2026-06-23 | 2078.00 | 2107.00 | 2037.00 | 2044.60 | -1.82% | 278,762 |
| 2026-06-22 | 2114.00 | 2124.00 | 2065.30 | 2082.40 | -0.61% | 271,924 |
| 2026-06-19 | 2069.20 | 2118.00 | 2060.00 | 2095.20 | +1.33% | 530,721 |
| 2026-06-18 | 2186.50 | 2248.00 | 2054.10 | 2067.70 | -4.44% | 914,490 |
| 2026-06-17 | 2139.00 | 2232.00 | 2120.00 | 2163.80 | +1.52% | 1,193,281 |
| 2026-06-16 | 2132.00 | 2183.70 | 2092.00 | 2131.30 | +0.44% | 512,531 |
| 2026-06-15 | 2190.00 | 2219.30 | 2112.60 | 2122.00 | -1.31% | 632,277 |
| 2026-06-12 | 2145.00 | 2178.50 | 2106.50 | 2150.10 | +2.11% | 483,687 |
| 2026-06-11 | 2159.00 | 2159.00 | 2082.50 | 2105.70 | -2.49% | 350,644 |
| 2026-06-10 | 2260.90 | 2291.30 | 2143.00 | 2159.50 | -3.16% | 553,986 |
| 2026-06-09 | 2185.00 | 2272.00 | 2160.80 | 2230.00 | +2.49% | 475,043 |
| 2026-06-08 | 2120.00 | 2229.00 | 2117.00 | 2175.80 | -1.44% | 419,787 |
| 2026-06-05 | 2221.00 | 2242.90 | 2196.00 | 2207.70 | +0.33% | 387,649 |
| 2026-06-04 | 2089.00 | 2220.00 | 2081.40 | 2200.50 | +5.24% | 837,789 |
| 2026-06-03 | 2071.00 | 2132.00 | 2043.90 | 2090.90 | +1.20% | 403,701 |
| 2026-06-02 | 1961.00 | 2092.40 | 1951.00 | 2066.10 | +4.33% | 280,203 |
| 2026-06-01 | 2035.00 | 2046.50 | 1962.00 | 1980.30 | -1.80% | 265,581 |
| 2026-05-29 | 2057.10 | 2082.80 | 1990.00 | 2016.70 | -1.96% | 420,344 |
| 2026-05-27 | 2116.40 | 2130.00 | 2040.00 | 2057.10 | -2.82% | 387,229 |
| 2026-05-26 | 2040.90 | 2145.90 | 2032.50 | 2116.80 | +3.73% | 483,273 |
| 2026-05-25 | 2049.90 | 2104.70 | 2026.20 | 2040.70 | +0.05% | 288,931 |
| 2026-05-22 | 2024.00 | 2074.10 | 2002.80 | 2039.60 | +0.77% | 210,026 |
| 2026-05-21 | 2020.40 | 2090.00 | 1992.80 | 2024.00 | +0.82% | 408,028 |
| 2026-05-20 | 1890.20 | 2019.00 | 1874.80 | 2007.60 | +4.93% | 579,611 |
| 2026-05-19 | 1940.00 | 1958.00 | 1890.10 | 1913.20 | -0.37% | 528,921 |
| 2026-05-18 | 2084.40 | 2095.00 | 1900.20 | 1920.40 | -8.47% | 751,268 |
| 2026-05-15 | 2197.90 | 2201.00 | 2070.00 | 2098.20 | -3.86% | 337,696 |
| 2026-05-14 | 2134.00 | 2194.00 | 2090.60 | 2182.50 | +3.05% | 338,371 |
| 2026-05-13 | 2120.00 | 2171.90 | 2109.00 | 2117.90 | -0.27% | 320,904 |
| 2026-05-12 | 2170.00 | 2202.80 | 2100.00 | 2123.70 | -2.59% | 368,340 |
| 2026-05-11 | 2315.00 | 2315.00 | 2092.60 | 2180.10 | -5.85% | 661,718 |
| 2026-05-08 | 2249.00 | 2350.00 | 2234.90 | 2315.60 | +3.16% | 746,143 |
| 2026-05-07 | 2201.80 | 2288.90 | 2182.30 | 2244.60 | +2.29% | 628,221 |
| 2026-05-06 | 2170.70 | 2220.00 | 2150.80 | 2194.30 | +1.88% | 385,890 |
| 2026-05-05 | 2160.00 | 2180.00 | 2130.20 | 2153.80 | -0.37% | 219,784 |
| 2026-05-04 | 2200.00 | 2230.00 | 2137.70 | 2161.70 | -0.15% | 295,140 |
| 2026-04-30 | 2165.00 | 2197.00 | 2110.00 | 2164.90 | +0.21% | 432,775 |
| 2026-04-29 | 2205.00 | 2267.50 | 2152.00 | 2160.30 | -1.85% | 450,694 |
| 2026-04-28 | 2237.10 | 2255.00 | 2172.20 | 2201.00 | -1.61% | 456,653 |
| 2026-04-27 | 2125.00 | 2250.00 | 2097.10 | 2237.10 | +7.03% | 1,634,485 |
| 2026-04-24 | 2130.00 | 2205.00 | 2072.50 | 2090.20 | -0.99% | 1,934,181 |
| 2026-04-23 | 1949.90 | 2149.00 | 1943.50 | 2111.00 | +8.23% | 1,888,204 |
| 2026-04-22 | 1862.60 | 1985.00 | 1862.60 | 1950.40 | +4.71% | 857,651 |
| 2026-04-21 | 1900.60 | 1940.00 | 1855.90 | 1862.60 | -1.62% | 320,988 |
| 2026-04-20 | 1900.00 | 1950.50 | 1869.50 | 1893.30 | -0.58% | 463,710 |
| 2026-04-17 | 1875.10 | 1914.80 | 1858.00 | 1904.30 | +2.31% | 470,708 |
| 2026-04-16 | 1876.00 | 1923.70 | 1830.40 | 1861.30 | +1.36% | 526,508 |
| 2026-04-15 | 1774.00 | 1847.00 | 1760.00 | 1836.40 | +5.47% | 738,582 |
| 2026-04-13 | 1678.00 | 1763.00 | 1655.00 | 1741.20 | +2.14% | 405,251 |
| 2026-04-10 | 1680.00 | 1713.40 | 1680.00 | 1704.70 | +1.90% | 171,587 |
| 2026-04-09 | 1635.60 | 1680.00 | 1625.60 | 1672.90 | +2.28% | 228,832 |
| 2026-04-08 | 1629.00 | 1657.60 | 1610.00 | 1635.60 | +4.07% | 181,847 |
| 2026-04-07 | 1549.10 | 1598.70 | 1530.40 | 1571.70 | +0.74% | 158,893 |
| 2026-04-06 | 1565.20 | 1568.00 | 1524.00 | 1560.20 | +0.92% | 127,270 |
| 2026-04-02 | 1505.00 | 1568.10 | 1478.00 | 1546.00 | +0.74% | 185,315 |
| 2026-04-01 | 1524.00 | 1547.30 | 1503.60 | 1534.70 | +3.42% | 353,414 |
| 2026-03-30 | 1463.50 | 1502.90 | 1442.70 | 1484.00 | -0.02% | 316,293 |
| 2026-03-27 | 1527.30 | 1601.90 | 1476.00 | 1484.30 | +0.75% | 1,402,258 |
| 2026-03-25 | 1432.50 | 1517.80 | 1422.90 | 1473.20 | +3.54% | 340,300 |
| 2026-03-24 | 1410.50 | 1433.40 | 1370.10 | 1422.90 | +4.13% | 219,576 |
| 2026-03-23 | 1440.00 | 1450.00 | 1360.00 | 1366.50 | -7.00% | 391,460 |
| 2026-03-20 | 1465.00 | 1491.80 | 1454.60 | 1469.40 | +0.61% | 134,903 |
| 2026-03-19 | 1489.00 | 1503.20 | 1454.90 | 1460.50 | -3.62% | 175,640 |
| 2026-03-18 | 1516.50 | 1532.00 | 1506.80 | 1515.40 | +0.94% | 173,027 |
| 2026-03-17 | 1499.10 | 1520.80 | 1486.10 | 1501.30 | +0.43% | 102,100 |
| 2026-03-16 | 1480.00 | 1522.00 | 1472.00 | 1494.80 | +0.14% | 160,685 |
| 2026-03-13 | 1572.00 | 1580.00 | 1487.00 | 1492.70 | -5.82% | 264,827 |
| 2026-03-12 | 1602.10 | 1617.70 | 1571.90 | 1584.90 | -1.66% | 153,902 |
| 2026-03-11 | 1630.10 | 1678.30 | 1601.60 | 1611.60 | -1.49% | 181,447 |
| 2026-03-10 | 1660.00 | 1660.00 | 1616.10 | 1635.90 | +1.89% | 122,239 |
| 2026-03-09 | 1600.00 | 1612.00 | 1553.60 | 1605.50 | -0.33% | 180,352 |
| 2026-03-06 | 1632.00 | 1664.20 | 1604.60 | 1610.80 | -1.31% | 183,527 |
| 2026-03-05 | 1658.00 | 1670.00 | 1609.00 | 1632.10 | -0.21% | 186,461 |
| 2026-03-04 | 1626.70 | 1670.80 | 1615.90 | 1635.60 | -2.47% | 228,062 |
| 2026-03-02 | 1624.80 | 1703.00 | 1620.00 | 1677.00 | -2.11% | 280,071 |
| 2026-02-27 | 1744.50 | 1744.50 | 1696.00 | 1713.20 | -1.05% | 131,557 |
| 2026-02-26 | 1736.00 | 1760.00 | 1717.90 | 1731.30 | -0.26% | 167,198 |
| 2026-02-25 | 1750.00 | 1769.00 | 1720.00 | 1735.80 | -0.36% | 166,857 |
| 2026-02-24 | 1700.00 | 1746.00 | 1685.00 | 1742.10 | +2.11% | 271,551 |
| 2026-02-23 | 1732.00 | 1749.70 | 1699.70 | 1706.10 | -0.81% | 155,207 |
| 2026-02-20 | 1696.00 | 1765.10 | 1685.00 | 1720.10 | +1.33% | 303,910 |
| 2026-02-19 | 1737.00 | 1744.00 | 1688.00 | 1697.50 | -1.15% | 293,688 |
| 2026-02-18 | 1662.90 | 1733.10 | 1642.90 | 1717.30 | +3.74% | 484,197 |
| 2026-02-17 | 1660.60 | 1722.90 | 1643.00 | 1655.40 | +0.42% | 461,535 |
| 2026-02-16 | 1555.00 | 1679.80 | 1509.10 | 1648.40 | +4.39% | 873,549 |
| 2026-02-13 | 1608.00 | 1608.60 | 1560.50 | 1579.10 | -1.97% | 117,179 |
| 2026-02-12 | 1635.10 | 1643.00 | 1598.30 | 1610.80 | -1.49% | 138,824 |
| 2026-02-11 | 1600.80 | 1639.90 | 1586.80 | 1635.10 | +2.62% | 165,831 |
| 2026-02-10 | 1566.00 | 1614.90 | 1555.90 | 1593.30 | +1.72% | 168,443 |
| 2026-02-09 | 1540.00 | 1588.50 | 1535.00 | 1566.40 | +4.97% | 265,774 |
| 2026-02-06 | 1505.00 | 1510.70 | 1475.30 | 1492.20 | -0.47% | 42,201 |
| 2026-02-05 | 1514.00 | 1540.00 | 1477.20 | 1499.20 | -0.98% | 73,739 |
| 2026-02-04 | 1539.90 | 1555.40 | 1501.50 | 1514.00 | -1.60% | 107,865 |
| 2026-02-03 | 1518.00 | 1552.00 | 1500.00 | 1538.60 | +6.02% | 307,975 |
| 2026-02-02 | 1456.40 | 1510.00 | 1428.00 | 1451.30 | -1.53% | 114,342 |
| 2026-01-30 | 1422.80 | 1480.00 | 1413.60 | 1473.90 | +3.32% | 101,643 |
| 2026-01-29 | 1502.00 | 1543.60 | 1386.20 | 1426.60 | -4.89% | 341,566 |
| 2026-01-28 | 1447.60 | 1508.10 | 1447.50 | 1499.90 | +3.90% | 130,309 |
| 2026-01-27 | 1402.80 | 1467.60 | 1400.50 | 1443.60 | +3.77% | 197,186 |
| 2026-01-23 | 1408.00 | 1421.00 | 1369.70 | 1391.20 | -1.05% | 136,780 |
| 2026-01-22 | 1420.20 | 1443.00 | 1394.20 | 1406.00 | +0.13% | 116,029 |
| 2026-01-21 | 1456.50 | 1460.30 | 1395.50 | 1404.20 | -4.14% | 292,107 |
| 2026-01-20 | 1516.00 | 1516.00 | 1442.80 | 1464.90 | -3.59% | 330,841 |
| 2026-01-19 | 1530.00 | 1537.10 | 1515.80 | 1519.40 | -1.31% | 67,222 |
| 2026-01-16 | 1576.40 | 1576.40 | 1527.50 | 1539.50 | -1.47% | 46,304 |
| 2026-01-15 | 1562.40 | 1562.40 | 1562.40 | 1562.40 | +0.00% | 0 |
| 2026-01-14 | 1551.00 | 1579.90 | 1550.10 | 1562.40 | -0.10% | 67,870 |
| 2026-01-13 | 1549.10 | 1580.00 | 1543.80 | 1563.90 | +1.52% | 55,885 |
| 2026-01-12 | 1568.00 | 1569.80 | 1513.20 | 1540.50 | -1.50% | 91,282 |
| 2026-01-09 | 1585.00 | 1617.00 | 1560.00 | 1564.00 | -1.83% | 79,499 |
| 2026-01-08 | 1647.00 | 1657.00 | 1575.10 | 1593.20 | -3.50% | 76,551 |
| 2026-01-07 | 1647.80 | 1676.20 | 1640.00 | 1651.00 | +0.07% | 52,908 |
| 2026-01-06 | 1685.00 | 1697.50 | 1642.00 | 1649.80 | -2.34% | 91,843 |
| 2026-01-05 | 1660.70 | 1700.00 | 1656.00 | 1689.40 | +2.21% | 115,302 |
| 2026-01-02 | 1626.00 | 1656.00 | 1626.00 | 1652.80 | +1.66% | 62,473 |
| 2026-01-01 | 1653.00 | 1660.00 | 1622.10 | 1625.80 | -1.63% | 41,773 |
| 2025-12-31 | 1614.40 | 1660.80 | 1614.40 | 1652.80 | +2.14% | 61,972 |
| 2025-12-30 | 1641.20 | 1641.20 | 1612.80 | 1618.20 | -1.70% | 45,314 |
| 2025-12-29 | 1649.00 | 1664.70 | 1635.70 | 1646.20 | +0.04% | 48,130 |
| 2025-12-26 | 1653.00 | 1676.00 | 1640.00 | 1645.50 | -0.63% | 53,047 |
| 2025-12-24 | 1661.50 | 1684.80 | 1650.80 | 1656.00 | -0.36% | 49,152 |
| 2025-12-23 | 1670.00 | 1709.00 | 1658.00 | 1661.90 | -0.51% | 143,034 |
| 2025-12-22 | 1639.90 | 1709.00 | 1629.60 | 1670.40 | +2.52% | 301,181 |
| 2025-12-19 | 1579.70 | 1664.00 | 1573.30 | 1629.40 | +3.56% | 223,282 |
| 2025-12-18 | 1580.10 | 1585.00 | 1550.50 | 1573.40 | -0.45% | 64,230 |
| 2025-12-17 | 1590.00 | 1599.60 | 1574.30 | 1580.50 | -1.03% | 53,700 |
| 2025-12-16 | 1595.40 | 1606.30 | 1582.00 | 1597.00 | -0.24% | 54,268 |
| 2025-12-15 | 1598.70 | 1608.90 | 1592.90 | 1600.90 | -0.44% | 37,845 |
| 2025-12-12 | 1590.00 | 1617.10 | 1583.50 | 1607.90 | +1.90% | 70,430 |
| 2025-12-11 | 1599.10 | 1604.20 | 1562.60 | 1577.90 | -1.33% | 106,488 |
| 2025-12-10 | 1635.20 | 1636.20 | 1591.80 | 1599.10 | -2.34% | 63,122 |
| 2025-12-09 | 1562.00 | 1642.80 | 1525.00 | 1637.40 | +4.83% | 152,796 |
| 2025-12-08 | 1626.80 | 1626.80 | 1551.80 | 1562.00 | -3.98% | 132,997 |
| 2025-12-05 | 1633.00 | 1640.00 | 1608.30 | 1626.80 | -0.50% | 100,297 |
| 2025-12-04 | 1648.00 | 1651.80 | 1629.00 | 1635.00 | -1.06% | 224,622 |
| 2025-12-03 | 1650.10 | 1663.30 | 1630.00 | 1652.60 | -0.17% | 75,754 |
| 2025-12-02 | 1660.90 | 1669.00 | 1642.00 | 1655.40 | -0.59% | 75,056 |
| 2025-12-01 | 1690.90 | 1716.00 | 1660.10 | 1665.20 | -0.92% | 92,952 |
| 2025-11-28 | 1692.10 | 1692.10 | 1672.00 | 1680.60 | -0.95% | 128,429 |
| 2025-11-27 | 1640.00 | 1718.00 | 1639.80 | 1696.70 | +3.88% | 313,269 |
| 2025-11-26 | 1622.70 | 1660.00 | 1622.70 | 1633.30 | +0.67% | 119,939 |
| 2025-11-25 | 1626.90 | 1640.00 | 1620.80 | 1622.40 | +0.02% | 70,527 |
| 2025-11-24 | 1693.00 | 1694.70 | 1614.10 | 1622.00 | -4.19% | 258,723 |
| 2025-11-21 | 1740.30 | 1740.60 | 1685.20 | 1693.00 | -2.72% | 144,249 |
| 2025-11-20 | 1681.00 | 1758.30 | 1670.30 | 1740.30 | +4.08% | 677,028 |
| 2025-11-19 | 1700.10 | 1724.00 | 1665.50 | 1672.00 | +1.91% | 565,801 |
| 2025-11-18 | 1677.00 | 1677.00 | 1636.00 | 1640.60 | -1.98% | 91,526 |
| 2025-11-17 | 1624.00 | 1679.90 | 1616.10 | 1673.80 | +3.26% | 170,575 |
| 2025-11-14 | 1607.00 | 1635.90 | 1606.10 | 1621.00 | +0.32% | 58,378 |
| 2025-11-13 | 1635.40 | 1639.00 | 1610.00 | 1615.90 | -1.19% | 58,934 |
| 2025-11-12 | 1619.00 | 1642.10 | 1619.00 | 1635.40 | +1.41% | 74,555 |
| 2025-11-11 | 1621.10 | 1624.90 | 1603.00 | 1612.70 | -0.52% | 58,007 |
| 2025-11-10 | 1622.00 | 1630.50 | 1611.40 | 1621.10 | +0.61% | 71,506 |
| 2025-11-07 | 1611.50 | 1622.00 | 1586.80 | 1611.20 | -0.44% | 110,920 |
| 2025-11-06 | 1665.00 | 1665.00 | 1610.50 | 1618.30 | -2.30% | 104,078 |
| 2025-11-04 | 1662.00 | 1674.40 | 1650.60 | 1656.40 | +0.02% | 206,946 |
| 2025-11-03 | 1720.00 | 1747.90 | 1636.30 | 1656.00 | -2.39% | 772,476 |
| 2025-10-31 | 1714.00 | 1723.70 | 1685.20 | 1696.60 | -0.10% | 155,524 |
| 2025-10-30 | 1696.00 | 1714.40 | 1685.50 | 1698.30 | +0.12% | 92,562 |
| 2025-10-29 | 1704.00 | 1712.50 | 1685.00 | 1696.30 | -0.43% | 111,393 |
| 2025-10-28 | 1687.20 | 1731.60 | 1687.20 | 1703.70 | +1.10% | 349,773 |
| 2025-10-27 | 1673.80 | 1693.20 | 1658.50 | 1685.10 | +1.28% | 159,578 |
| 2025-10-24 | 1662.00 | 1680.00 | 1650.70 | 1663.80 | +0.85% | 92,251 |
| 2025-10-23 | 1675.90 | 1694.50 | 1644.10 | 1649.80 | -1.10% | 163,059 |
| 2025-10-21 | 1659.00 | 1673.40 | 1655.90 | 1668.10 | +1.92% | 52,774 |
| 2025-10-20 | 1646.10 | 1658.00 | 1623.40 | 1636.70 | -0.49% | 109,256 |
| 2025-10-17 | 1650.20 | 1665.00 | 1634.50 | 1644.80 | -0.33% | 130,375 |
| 2025-10-16 | 1675.10 | 1677.00 | 1644.00 | 1650.20 | -1.66% | 143,779 |
| 2025-10-15 | 1650.00 | 1714.00 | 1643.80 | 1678.00 | +1.70% | 312,153 |
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：4月（+27.37%）。最も弱い月：1月（-12.39%）。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 · 2026-10-19 時点
クイック回答
AZAD.NS（AZAD.NS）の直近終値は？
2026-10-19 時点で 2685.30。Closelookデータレイクの日次価格記録より。
AZAD.NS の52週高値・安値は？
直近52週間で高値 3127.90、安値 1360.00（2026-10-19 時点）。
AZAD.NS が歴史的に最も強い月と弱い月は？
歴史的に、AZAD.NS の最も強い月は 4月（平均 +27.37%）、最も弱い月は 1月（平均 -12.39%）。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。