Comparing Back to the side-by-side chart ↗
CREDITACC.NS（CREDITACC.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 | 1233.20 | 1247.70 | 1219.40 | 1226.50 | -0.54% | 76,818 |
| 2026-10-16 | 1276.60 | 1276.60 | 1230.20 | 1233.20 | -2.31% | 97,998 |
| 2026-10-15 | 1261.00 | 1277.90 | 1258.00 | 1262.40 | -0.40% | 49,965 |
| 2026-10-14 | 1272.00 | 1289.00 | 1265.00 | 1267.50 | -0.85% | 75,972 |
| 2026-10-13 | 1314.80 | 1320.00 | 1271.70 | 1278.40 | -1.75% | 118,365 |
| 2026-10-12 | 1265.10 | 1324.70 | 1255.10 | 1301.20 | +2.66% | 362,981 |
| 2026-10-09 | 1263.40 | 1293.30 | 1250.40 | 1267.50 | +0.32% | 158,963 |
| 2026-10-08 | 1240.90 | 1280.00 | 1231.90 | 1263.40 | +1.92% | 314,609 |
| 2026-10-07 | 1265.80 | 1274.60 | 1231.10 | 1239.60 | -2.07% | 144,021 |
| 2026-10-06 | 1260.00 | 1286.10 | 1254.00 | 1265.80 | +1.14% | 122,326 |
| 2026-10-05 | 1250.00 | 1280.00 | 1244.80 | 1251.50 | +1.01% | 164,807 |
| 2026-10-01 | 1268.00 | 1268.00 | 1224.60 | 1239.00 | -2.59% | 343,285 |
| 2026-09-30 | 1220.20 | 1278.80 | 1220.20 | 1272.00 | +4.58% | 364,278 |
| 2026-09-29 | 1255.00 | 1255.60 | 1209.10 | 1216.30 | -3.10% | 368,535 |
| 2026-09-28 | 1294.00 | 1298.80 | 1252.30 | 1255.20 | -3.36% | 184,340 |
| 2026-09-25 | 1315.10 | 1321.80 | 1295.00 | 1298.80 | -1.24% | 109,014 |
| 2026-09-24 | 1345.80 | 1345.90 | 1311.20 | 1315.10 | -2.56% | 153,580 |
| 2026-09-23 | 1353.00 | 1359.80 | 1343.50 | 1349.60 | -0.61% | 145,556 |
| 2026-09-22 | 1400.00 | 1400.00 | 1354.00 | 1357.90 | -2.52% | 130,909 |
| 2026-09-21 | 1385.00 | 1409.80 | 1378.70 | 1393.00 | +0.39% | 98,303 |
| 2026-09-18 | 1370.00 | 1394.90 | 1360.00 | 1387.60 | +1.23% | 149,069 |
| 2026-09-17 | 1409.20 | 1420.00 | 1363.30 | 1370.80 | -3.23% | 175,621 |
| 2026-09-16 | 1392.30 | 1423.80 | 1370.00 | 1416.50 | +0.49% | 188,841 |
| 2026-09-15 | 1413.30 | 1431.70 | 1400.00 | 1409.60 | -1.03% | 188,404 |
| 2026-09-11 | 1382.10 | 1438.00 | 1370.80 | 1424.20 | +1.50% | 120,902 |
| 2026-09-10 | 1397.10 | 1414.60 | 1394.00 | 1403.20 | +0.50% | 88,216 |
| 2026-09-09 | 1417.10 | 1420.30 | 1390.40 | 1396.20 | -1.47% | 124,234 |
| 2026-09-08 | 1425.00 | 1429.90 | 1392.50 | 1417.10 | -0.71% | 105,678 |
| 2026-09-07 | 1448.00 | 1448.50 | 1420.00 | 1427.20 | -1.10% | 110,842 |
| 2026-09-04 | 1453.90 | 1468.00 | 1438.00 | 1443.10 | +0.40% | 217,925 |
| 2026-09-03 | 1405.00 | 1449.00 | 1400.50 | 1437.40 | +2.42% | 236,730 |
| 2026-09-02 | 1379.00 | 1410.90 | 1362.20 | 1403.40 | +0.72% | 394,282 |
| 2026-09-01 | 1365.90 | 1413.10 | 1348.60 | 1393.30 | +2.19% | 559,605 |
| 2026-08-31 | 1391.70 | 1396.90 | 1353.00 | 1363.50 | -2.03% | 349,179 |
| 2026-08-28 | 1417.00 | 1422.80 | 1367.40 | 1391.70 | -2.40% | 488,002 |
| 2026-08-27 | 1440.20 | 1446.20 | 1408.60 | 1425.90 | -0.99% | 384,049 |
| 2026-08-26 | 1422.50 | 1454.40 | 1404.30 | 1440.20 | +1.74% | 303,214 |
| 2026-08-25 | 1440.00 | 1444.80 | 1404.00 | 1415.50 | -1.86% | 344,584 |
| 2026-08-24 | 1495.20 | 1497.90 | 1429.10 | 1442.30 | -3.60% | 540,642 |
| 2026-08-21 | 1534.00 | 1534.00 | 1478.10 | 1496.10 | -2.50% | 327,983 |
| 2026-08-20 | 1520.00 | 1543.00 | 1520.00 | 1534.50 | +0.99% | 57,712 |
| 2026-08-19 | 1520.00 | 1532.50 | 1504.00 | 1519.40 | -0.34% | 53,715 |
| 2026-08-18 | 1543.30 | 1545.00 | 1513.90 | 1524.60 | -0.91% | 89,923 |
| 2026-08-17 | 1560.00 | 1560.00 | 1526.40 | 1538.60 | -0.70% | 51,681 |
| 2026-08-14 | 1540.00 | 1566.90 | 1537.00 | 1549.40 | +0.45% | 306,423 |
| 2026-08-13 | 1551.40 | 1555.80 | 1536.00 | 1542.40 | -0.19% | 108,359 |
| 2026-08-12 | 1540.00 | 1560.00 | 1535.00 | 1545.40 | +0.33% | 310,316 |
| 2026-08-11 | 1530.00 | 1554.90 | 1523.30 | 1540.30 | +0.64% | 219,135 |
| 2026-08-10 | 1518.00 | 1542.00 | 1510.50 | 1530.50 | +0.45% | 275,857 |
| 2026-08-07 | 1547.00 | 1547.90 | 1515.00 | 1523.60 | -1.51% | 224,874 |
| 2026-08-06 | 1527.00 | 1559.40 | 1518.40 | 1547.00 | +1.27% | 233,078 |
| 2026-08-05 | 1575.00 | 1575.00 | 1507.50 | 1527.60 | -1.93% | 381,615 |
| 2026-08-04 | 1550.00 | 1574.90 | 1530.00 | 1557.60 | -0.04% | 137,441 |
| 2026-08-03 | 1602.00 | 1606.00 | 1542.20 | 1558.20 | -2.17% | 290,154 |
| 2026-07-31 | 1621.00 | 1634.00 | 1583.00 | 1592.80 | -1.31% | 552,037 |
| 2026-07-30 | 1604.00 | 1620.00 | 1570.10 | 1614.00 | +1.48% | 567,519 |
| 2026-07-29 | 1590.00 | 1596.00 | 1562.10 | 1590.40 | +0.88% | 170,179 |
| 2026-07-28 | 1603.40 | 1610.00 | 1558.20 | 1576.60 | -0.91% | 269,185 |
| 2026-07-27 | 1585.50 | 1614.00 | 1550.10 | 1591.10 | +4.84% | 3,825,382 |
| 2026-07-24 | 1503.50 | 1522.00 | 1456.50 | 1517.60 | +0.94% | 335,461 |
| 2026-07-23 | 1492.00 | 1515.00 | 1467.00 | 1503.50 | +0.98% | 174,072 |
| 2026-07-22 | 1531.00 | 1532.50 | 1480.00 | 1488.90 | -2.98% | 220,731 |
| 2026-07-21 | 1490.10 | 1540.90 | 1481.00 | 1534.70 | +2.45% | 263,235 |
| 2026-07-20 | 1478.50 | 1510.00 | 1468.20 | 1498.00 | +1.32% | 227,297 |
| 2026-07-17 | 1490.00 | 1499.10 | 1464.10 | 1478.50 | -1.11% | 289,173 |
| 2026-07-16 | 1489.00 | 1506.50 | 1471.60 | 1495.10 | +1.19% | 175,314 |
| 2026-07-15 | 1471.00 | 1501.80 | 1471.00 | 1477.50 | +0.56% | 262,983 |
| 2026-07-14 | 1530.00 | 1533.20 | 1464.70 | 1469.30 | -4.60% | 343,181 |
| 2026-07-13 | 1528.60 | 1551.80 | 1508.40 | 1540.20 | +0.71% | 294,066 |
| 2026-07-10 | 1566.00 | 1571.40 | 1523.80 | 1529.40 | -1.08% | 326,164 |
| 2026-07-09 | 1542.00 | 1559.80 | 1524.10 | 1546.10 | +0.61% | 261,391 |
| 2026-07-08 | 1573.00 | 1585.60 | 1525.00 | 1536.70 | -2.88% | 340,895 |
| 2026-07-07 | 1594.00 | 1599.00 | 1547.30 | 1582.20 | -0.31% | 402,705 |
| 2026-07-06 | 1570.00 | 1608.10 | 1533.30 | 1587.10 | +1.91% | 577,286 |
| 2026-07-03 | 1539.90 | 1589.00 | 1539.90 | 1557.40 | +0.91% | 564,628 |
| 2026-07-02 | 1515.00 | 1553.00 | 1503.10 | 1543.30 | +2.73% | 360,248 |
| 2026-07-01 | 1489.00 | 1508.50 | 1470.60 | 1502.30 | +0.86% | 232,652 |
| 2026-06-30 | 1438.80 | 1496.00 | 1432.10 | 1489.50 | +4.04% | 509,666 |
| 2026-06-29 | 1455.90 | 1460.00 | 1422.00 | 1431.70 | -2.09% | 285,310 |
| 2026-06-25 | 1465.00 | 1482.70 | 1441.60 | 1462.30 | +0.14% | 264,172 |
| 2026-06-24 | 1381.00 | 1483.60 | 1354.10 | 1460.30 | +6.53% | 1,972,612 |
| 2026-06-23 | 1405.00 | 1414.50 | 1366.00 | 1370.80 | -2.84% | 101,112 |
| 2026-06-22 | 1415.00 | 1426.20 | 1400.20 | 1410.80 | +0.31% | 197,331 |
| 2026-06-19 | 1419.60 | 1433.00 | 1400.40 | 1406.40 | -0.93% | 118,093 |
| 2026-06-18 | 1435.00 | 1441.50 | 1411.40 | 1419.60 | -1.07% | 181,833 |
| 2026-06-17 | 1407.60 | 1442.00 | 1407.60 | 1434.90 | +1.95% | 303,130 |
| 2026-06-16 | 1380.00 | 1412.20 | 1378.40 | 1407.50 | +2.36% | 275,118 |
| 2026-06-15 | 1322.20 | 1385.40 | 1322.20 | 1375.00 | +4.93% | 290,020 |
| 2026-06-12 | 1283.00 | 1315.70 | 1265.00 | 1310.40 | +3.47% | 191,339 |
| 2026-06-11 | 1277.00 | 1290.00 | 1247.00 | 1266.40 | -0.11% | 506,499 |
| 2026-06-10 | 1268.10 | 1273.90 | 1263.00 | 1267.80 | -0.20% | 96,747 |
| 2026-06-09 | 1253.20 | 1274.90 | 1246.10 | 1270.40 | +2.19% | 202,950 |
| 2026-06-08 | 1251.30 | 1274.30 | 1229.10 | 1243.20 | -1.65% | 88,627 |
| 2026-06-05 | 1289.00 | 1300.00 | 1261.00 | 1264.00 | -0.77% | 163,055 |
| 2026-06-04 | 1267.00 | 1299.90 | 1253.00 | 1273.80 | +0.36% | 157,643 |
| 2026-06-03 | 1326.00 | 1326.00 | 1261.10 | 1269.20 | -3.51% | 216,115 |
| 2026-06-02 | 1318.00 | 1332.00 | 1307.00 | 1315.40 | +0.11% | 182,983 |
| 2026-06-01 | 1295.50 | 1332.70 | 1295.50 | 1313.90 | +1.42% | 204,636 |
| 2026-05-29 | 1294.70 | 1328.70 | 1290.70 | 1295.50 | +0.55% | 214,487 |
| 2026-05-27 | 1290.10 | 1308.80 | 1270.00 | 1288.40 | -0.76% | 652,276 |
| 2026-05-26 | 1309.70 | 1322.60 | 1295.80 | 1298.30 | -0.42% | 101,487 |
| 2026-05-25 | 1288.00 | 1325.00 | 1284.70 | 1303.80 | +2.29% | 298,522 |
| 2026-05-22 | 1284.30 | 1299.20 | 1271.00 | 1274.60 | -1.12% | 78,289 |
| 2026-05-21 | 1301.50 | 1326.60 | 1284.10 | 1289.10 | -0.37% | 253,261 |
| 2026-05-20 | 1300.00 | 1303.40 | 1281.00 | 1293.90 | -1.23% | 145,892 |
| 2026-05-19 | 1290.00 | 1318.00 | 1289.10 | 1310.00 | +0.86% | 106,697 |
| 2026-05-18 | 1299.90 | 1317.90 | 1288.50 | 1298.80 | -1.25% | 168,175 |
| 2026-05-15 | 1320.00 | 1342.70 | 1310.00 | 1315.20 | -0.87% | 237,006 |
| 2026-05-14 | 1348.00 | 1366.40 | 1320.90 | 1326.70 | -0.58% | 293,157 |
| 2026-05-13 | 1390.80 | 1406.90 | 1330.00 | 1334.50 | -4.05% | 290,618 |
| 2026-05-12 | 1492.00 | 1496.70 | 1384.90 | 1390.80 | -6.08% | 454,954 |
| 2026-05-11 | 1515.00 | 1552.00 | 1471.40 | 1480.80 | -1.08% | 1,368,159 |
| 2026-05-08 | 1488.00 | 1514.10 | 1482.10 | 1497.00 | +0.44% | 277,518 |
| 2026-05-07 | 1475.00 | 1496.80 | 1445.10 | 1490.40 | +1.28% | 405,221 |
| 2026-05-06 | 1489.70 | 1511.70 | 1461.20 | 1471.60 | -3.42% | 1,556,913 |
| 2026-05-05 | 1332.90 | 1568.00 | 1319.30 | 1523.70 | +15.41% | 13,498,884 |
| 2026-05-04 | 1310.00 | 1345.00 | 1305.90 | 1320.30 | +1.55% | 160,661 |
| 2026-04-30 | 1295.00 | 1330.80 | 1278.10 | 1300.10 | +0.85% | 510,019 |
| 2026-04-29 | 1267.00 | 1297.00 | 1259.40 | 1289.20 | +3.04% | 268,360 |
| 2026-04-28 | 1241.50 | 1280.00 | 1237.10 | 1251.20 | +0.78% | 389,961 |
| 2026-04-27 | 1231.00 | 1255.80 | 1231.00 | 1241.50 | +0.40% | 235,945 |
| 2026-04-24 | 1243.30 | 1253.10 | 1215.00 | 1236.50 | -0.43% | 205,953 |
| 2026-04-23 | 1252.00 | 1272.00 | 1237.20 | 1241.90 | -1.50% | 107,004 |
| 2026-04-22 | 1263.40 | 1270.20 | 1246.40 | 1260.80 | -0.21% | 195,537 |
| 2026-04-21 | 1253.80 | 1288.00 | 1252.10 | 1263.40 | +0.77% | 211,376 |
| 2026-04-20 | 1256.00 | 1286.70 | 1250.10 | 1253.80 | -0.87% | 310,663 |
| 2026-04-17 | 1228.70 | 1285.30 | 1225.00 | 1264.80 | +2.11% | 274,662 |
| 2026-04-16 | 1248.00 | 1267.00 | 1221.70 | 1238.70 | +0.33% | 385,445 |
| 2026-04-15 | 1235.00 | 1243.40 | 1223.10 | 1234.60 | +1.16% | 154,983 |
| 2026-04-13 | 1221.00 | 1243.90 | 1196.00 | 1220.50 | -0.20% | 166,083 |
| 2026-04-10 | 1252.90 | 1255.10 | 1220.00 | 1222.90 | -1.03% | 208,952 |
| 2026-04-09 | 1235.00 | 1254.30 | 1224.10 | 1235.60 | +0.02% | 150,248 |
| 2026-04-08 | 1263.00 | 1274.20 | 1228.00 | 1235.40 | +1.04% | 974,286 |
| 2026-04-07 | 1226.00 | 1298.00 | 1205.60 | 1222.70 | +3.57% | 3,815,731 |
| 2026-04-06 | 1183.00 | 1193.90 | 1164.30 | 1180.60 | +0.23% | 244,895 |
| 2026-04-02 | 1168.00 | 1189.00 | 1158.10 | 1177.90 | -1.18% | 216,183 |
| 2026-04-01 | 1174.00 | 1209.90 | 1162.10 | 1192.00 | +2.94% | 137,170 |
| 2026-03-30 | 1148.80 | 1186.00 | 1144.10 | 1158.00 | -0.79% | 287,081 |
| 2026-03-27 | 1164.00 | 1176.00 | 1152.90 | 1167.20 | -0.39% | 203,838 |
| 2026-03-25 | 1151.90 | 1187.20 | 1151.90 | 1171.80 | +1.86% | 223,255 |
| 2026-03-24 | 1145.00 | 1158.60 | 1130.80 | 1150.40 | +1.37% | 217,347 |
| 2026-03-23 | 1159.60 | 1164.00 | 1113.00 | 1134.90 | -1.90% | 331,410 |
| 2026-03-20 | 1165.30 | 1179.90 | 1144.40 | 1156.90 | +0.27% | 262,900 |
| 2026-03-19 | 1165.00 | 1179.90 | 1150.40 | 1153.80 | -2.90% | 121,215 |
| 2026-03-18 | 1169.00 | 1210.80 | 1164.50 | 1188.20 | +1.65% | 331,672 |
| 2026-03-17 | 1170.00 | 1176.10 | 1155.40 | 1168.90 | -0.71% | 239,255 |
| 2026-03-16 | 1160.90 | 1182.00 | 1147.80 | 1177.30 | +1.41% | 245,164 |
| 2026-03-13 | 1170.00 | 1172.50 | 1147.00 | 1160.90 | -1.38% | 203,150 |
| 2026-03-12 | 1189.40 | 1198.30 | 1151.00 | 1177.20 | -1.51% | 216,950 |
| 2026-03-11 | 1213.00 | 1228.50 | 1188.00 | 1195.30 | -1.77% | 101,695 |
| 2026-03-10 | 1184.60 | 1225.70 | 1171.20 | 1216.80 | +5.42% | 317,396 |
| 2026-03-09 | 1182.80 | 1189.00 | 1131.00 | 1154.20 | -4.04% | 211,645 |
| 2026-03-06 | 1208.00 | 1230.00 | 1191.00 | 1202.80 | -0.66% | 186,477 |
| 2026-03-05 | 1225.90 | 1250.00 | 1193.10 | 1210.80 | -1.20% | 361,456 |
| 2026-03-04 | 1200.00 | 1269.00 | 1194.00 | 1225.50 | +1.21% | 659,171 |
| 2026-03-02 | 1226.00 | 1238.90 | 1188.40 | 1210.90 | -4.29% | 362,947 |
| 2026-02-27 | 1316.30 | 1327.80 | 1239.50 | 1265.20 | -5.50% | 865,829 |
| 2026-02-26 | 1310.00 | 1349.00 | 1300.00 | 1338.80 | +2.49% | 352,011 |
| 2026-02-25 | 1279.20 | 1310.00 | 1274.00 | 1306.30 | +2.11% | 268,714 |
| 2026-02-24 | 1285.00 | 1295.00 | 1275.70 | 1279.30 | -1.16% | 147,554 |
| 2026-02-23 | 1295.90 | 1333.80 | 1280.00 | 1294.30 | +0.65% | 354,667 |
| 2026-02-20 | 1280.20 | 1291.90 | 1267.00 | 1285.90 | +0.45% | 140,736 |
| 2026-02-19 | 1276.60 | 1286.80 | 1269.20 | 1280.20 | +0.28% | 192,044 |
| 2026-02-18 | 1257.80 | 1291.00 | 1257.80 | 1276.60 | +1.50% | 285,902 |
| 2026-02-17 | 1259.00 | 1270.00 | 1245.80 | 1257.70 | +0.32% | 96,457 |
| 2026-02-16 | 1262.00 | 1273.10 | 1247.00 | 1253.70 | -1.28% | 126,369 |
| 2026-02-13 | 1267.50 | 1272.80 | 1245.00 | 1270.00 | +0.17% | 113,560 |
| 2026-02-12 | 1272.20 | 1279.20 | 1248.10 | 1267.80 | -0.35% | 157,439 |
| 2026-02-11 | 1290.00 | 1295.00 | 1267.00 | 1272.20 | -0.97% | 136,844 |
| 2026-02-10 | 1290.00 | 1299.90 | 1262.60 | 1284.60 | +0.18% | 210,499 |
| 2026-02-09 | 1295.40 | 1303.00 | 1274.80 | 1282.30 | -0.59% | 170,949 |
| 2026-02-06 | 1295.80 | 1326.90 | 1281.60 | 1289.90 | -0.08% | 234,617 |
| 2026-02-05 | 1342.00 | 1355.00 | 1286.20 | 1290.90 | -3.30% | 213,333 |
| 2026-02-04 | 1322.00 | 1359.00 | 1318.70 | 1334.90 | +1.02% | 385,089 |
| 2026-02-03 | 1290.00 | 1400.50 | 1285.00 | 1321.40 | +6.14% | 484,099 |
| 2026-02-02 | 1273.30 | 1299.00 | 1225.60 | 1245.00 | -6.14% | 403,927 |
| 2026-01-30 | 1268.00 | 1357.90 | 1268.00 | 1326.50 | +4.61% | 1,878,383 |
| 2026-01-29 | 1300.00 | 1300.00 | 1240.20 | 1268.00 | -1.88% | 407,550 |
| 2026-01-28 | 1329.90 | 1338.10 | 1284.40 | 1292.30 | -2.14% | 614,510 |
| 2026-01-27 | 1390.00 | 1402.60 | 1313.60 | 1320.60 | -5.18% | 1,160,480 |
| 2026-01-23 | 1435.00 | 1463.80 | 1373.70 | 1392.70 | -3.94% | 4,522,919 |
| 2026-01-22 | 1369.00 | 1496.70 | 1360.30 | 1449.80 | +6.98% | 10,684,729 |
| 2026-01-21 | 1309.00 | 1422.30 | 1280.10 | 1355.20 | +9.06% | 19,755,353 |
| 2026-01-20 | 1285.00 | 1285.00 | 1207.90 | 1242.60 | -3.08% | 288,675 |
| 2026-01-19 | 1304.40 | 1315.60 | 1273.20 | 1282.10 | -1.33% | 301,767 |
| 2026-01-16 | 1284.10 | 1306.90 | 1284.10 | 1299.40 | +1.19% | 149,824 |
| 2026-01-15 | 1284.10 | 1284.10 | 1284.10 | 1284.10 | +0.00% | 0 |
| 2026-01-14 | 1295.30 | 1324.40 | 1278.90 | 1284.10 | -0.36% | 272,566 |
| 2026-01-13 | 1307.00 | 1317.50 | 1275.10 | 1288.70 | -0.19% | 325,026 |
| 2026-01-12 | 1318.50 | 1325.70 | 1288.40 | 1291.20 | -2.55% | 239,179 |
| 2026-01-09 | 1329.00 | 1343.00 | 1318.20 | 1325.00 | -0.88% | 265,517 |
| 2026-01-08 | 1340.00 | 1349.40 | 1325.00 | 1336.70 | -0.25% | 308,462 |
| 2026-01-07 | 1339.50 | 1369.00 | 1297.20 | 1340.00 | +0.94% | 791,073 |
| 2026-01-06 | 1334.90 | 1339.90 | 1296.00 | 1327.50 | -0.29% | 571,845 |
| 2026-01-05 | 1295.00 | 1345.00 | 1295.00 | 1331.30 | +3.39% | 596,293 |
| 2026-01-02 | 1261.60 | 1308.50 | 1259.00 | 1287.70 | +2.27% | 291,572 |
| 2026-01-01 | 1267.30 | 1280.00 | 1251.10 | 1259.10 | -1.14% | 274,086 |
| 2025-12-31 | 1244.30 | 1280.00 | 1237.90 | 1273.60 | +3.07% | 172,376 |
| 2025-12-30 | 1274.00 | 1309.00 | 1228.90 | 1235.70 | -3.57% | 538,901 |
| 2025-12-29 | 1263.00 | 1294.00 | 1263.00 | 1281.40 | +1.57% | 394,239 |
| 2025-12-26 | 1303.10 | 1317.80 | 1248.70 | 1261.60 | -3.18% | 330,781 |
| 2025-12-24 | 1299.00 | 1317.80 | 1294.10 | 1303.10 | +0.11% | 102,202 |
| 2025-12-23 | 1300.30 | 1313.80 | 1281.70 | 1301.70 | +0.11% | 93,782 |
| 2025-12-22 | 1279.00 | 1303.60 | 1260.30 | 1300.30 | +1.59% | 189,489 |
| 2025-12-19 | 1268.00 | 1286.60 | 1255.00 | 1279.90 | +1.19% | 155,355 |
| 2025-12-18 | 1278.00 | 1278.00 | 1255.10 | 1264.80 | -1.05% | 52,205 |
| 2025-12-17 | 1261.90 | 1290.50 | 1246.80 | 1278.20 | +1.61% | 223,989 |
| 2025-12-16 | 1285.60 | 1292.20 | 1232.80 | 1257.90 | -1.72% | 128,870 |
| 2025-12-15 | 1276.80 | 1290.60 | 1250.80 | 1279.90 | -0.66% | 195,952 |
| 2025-12-12 | 1277.30 | 1297.30 | 1275.00 | 1288.40 | +0.87% | 72,779 |
| 2025-12-11 | 1277.00 | 1286.90 | 1251.00 | 1277.30 | +0.59% | 71,453 |
| 2025-12-10 | 1265.00 | 1293.80 | 1259.80 | 1269.80 | +0.11% | 130,575 |
| 2025-12-09 | 1240.30 | 1275.00 | 1232.80 | 1268.40 | +1.45% | 127,738 |
| 2025-12-08 | 1297.30 | 1297.30 | 1245.80 | 1250.30 | -3.13% | 250,530 |
| 2025-12-05 | 1346.00 | 1346.00 | 1284.20 | 1290.70 | -4.18% | 304,196 |
| 2025-12-04 | 1334.10 | 1353.50 | 1313.70 | 1347.00 | +0.97% | 99,054 |
| 2025-12-03 | 1331.40 | 1337.90 | 1311.60 | 1334.10 | +0.70% | 141,771 |
| 2025-12-02 | 1330.60 | 1350.00 | 1317.30 | 1324.80 | -1.43% | 127,347 |
| 2025-12-01 | 1334.90 | 1354.70 | 1333.70 | 1344.00 | +0.52% | 102,641 |
| 2025-11-28 | 1367.90 | 1368.00 | 1324.00 | 1337.10 | -2.54% | 247,273 |
| 2025-11-27 | 1370.00 | 1377.00 | 1350.10 | 1372.00 | +0.15% | 131,703 |
| 2025-11-26 | 1387.00 | 1392.50 | 1354.80 | 1370.00 | -1.38% | 146,205 |
| 2025-11-25 | 1393.00 | 1399.80 | 1378.30 | 1389.20 | -0.22% | 152,389 |
| 2025-11-24 | 1358.10 | 1396.00 | 1353.70 | 1392.30 | +2.44% | 730,590 |
| 2025-11-21 | 1328.30 | 1363.00 | 1324.10 | 1359.20 | +2.33% | 513,808 |
| 2025-11-20 | 1321.00 | 1337.50 | 1306.60 | 1328.30 | +0.54% | 121,617 |
| 2025-11-19 | 1321.00 | 1327.20 | 1308.10 | 1321.20 | -0.55% | 84,063 |
| 2025-11-18 | 1341.00 | 1356.00 | 1310.10 | 1328.50 | -2.03% | 225,027 |
| 2025-11-17 | 1370.00 | 1380.00 | 1351.00 | 1356.00 | -0.78% | 125,144 |
| 2025-11-14 | 1343.00 | 1374.50 | 1343.00 | 1366.70 | +0.80% | 649,022 |
| 2025-11-13 | 1369.90 | 1379.90 | 1350.10 | 1355.80 | -0.88% | 116,166 |
| 2025-11-12 | 1375.60 | 1397.00 | 1362.90 | 1367.80 | -0.10% | 136,342 |
| 2025-11-11 | 1400.00 | 1442.00 | 1365.00 | 1369.20 | -2.74% | 599,031 |
| 2025-11-10 | 1356.00 | 1414.00 | 1341.00 | 1407.80 | +4.52% | 362,437 |
| 2025-11-07 | 1335.00 | 1365.00 | 1291.00 | 1346.90 | +0.70% | 550,597 |
| 2025-11-06 | 1379.10 | 1390.90 | 1333.70 | 1337.50 | -2.93% | 118,585 |
| 2025-11-04 | 1416.00 | 1424.50 | 1375.10 | 1377.90 | -2.22% | 273,581 |
| 2025-11-03 | 1412.70 | 1456.40 | 1399.30 | 1409.20 | -1.01% | 171,173 |
| 2025-10-31 | 1479.00 | 1481.70 | 1406.00 | 1423.60 | -3.29% | 536,676 |
| 2025-10-30 | 1404.00 | 1483.80 | 1390.30 | 1472.00 | +4.87% | 1,455,294 |
| 2025-10-29 | 1384.10 | 1460.00 | 1370.00 | 1403.70 | -4.97% | 1,608,232 |
| 2025-10-28 | 1472.20 | 1490.00 | 1431.90 | 1477.10 | +0.33% | 1,144,513 |
| 2025-10-27 | 1422.50 | 1490.10 | 1415.50 | 1472.20 | +3.49% | 1,865,447 |
| 2025-10-24 | 1332.30 | 1430.00 | 1328.50 | 1422.50 | +6.64% | 2,746,423 |
| 2025-10-23 | 1296.30 | 1345.00 | 1280.00 | 1333.90 | +2.95% | 511,949 |
| 2025-10-21 | 1294.90 | 1300.30 | 1290.80 | 1295.70 | +0.69% | 20,687 |
| 2025-10-20 | 1288.90 | 1299.60 | 1265.00 | 1286.80 | -0.16% | 409,377 |
| 2025-10-17 | 1385.90 | 1385.90 | 1281.20 | 1288.90 | -7.43% | 630,802 |
| 2025-10-16 | 1390.40 | 1401.90 | 1380.10 | 1392.40 | +0.14% | 89,879 |
| 2025-10-15 | 1377.00 | 1398.90 | 1370.30 | 1390.40 | +1.44% | 56,985 |
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（+13.45%）。最も弱い月：9月（-6.13%）。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
CREDITACC.NS（CREDITACC.NS）の直近終値は？
2026-10-19 時点で 1226.50。Closelookデータレイクの日次価格記録より。
CREDITACC.NS の52週高値・安値は？
直近52週間で高値 1634.00、安値 1113.00（2026-10-19 時点）。
CREDITACC.NS が歴史的に最も強い月と弱い月は？
歴史的に、CREDITACC.NS の最も強い月は 1月（平均 +13.45%）、最も弱い月は 9月（平均 -6.13%）。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。