Comparing Back to the side-by-side chart ↗
GODIGIT.NS（GODIGIT.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 | 285.00 | 293.60 | 282.90 | 287.45 | +0.35% | 293,151 |
| 2026-10-16 | 285.00 | 288.00 | 281.45 | 286.45 | +1.09% | 515,562 |
| 2026-10-15 | 285.00 | 289.40 | 280.55 | 283.35 | -0.23% | 522,488 |
| 2026-10-14 | 280.00 | 285.10 | 276.90 | 284.00 | +1.12% | 2,859,774 |
| 2026-10-13 | 281.65 | 281.85 | 275.35 | 280.85 | +0.52% | 216,246 |
| 2026-10-12 | 272.50 | 282.50 | 272.00 | 279.40 | +2.40% | 992,590 |
| 2026-10-09 | 264.00 | 276.75 | 260.85 | 272.85 | +4.36% | 1,800,160 |
| 2026-10-08 | 264.75 | 266.40 | 260.00 | 261.45 | -1.25% | 280,849 |
| 2026-10-07 | 260.00 | 269.85 | 259.00 | 264.75 | +2.38% | 818,602 |
| 2026-10-06 | 258.60 | 259.95 | 256.85 | 258.60 | +1.00% | 123,612 |
| 2026-10-05 | 256.30 | 257.95 | 252.60 | 256.05 | -0.10% | 228,010 |
| 2026-10-01 | 258.50 | 260.45 | 252.15 | 256.30 | -1.44% | 305,077 |
| 2026-09-30 | 251.05 | 261.90 | 251.05 | 260.05 | +2.71% | 1,467,678 |
| 2026-09-29 | 263.10 | 263.10 | 251.80 | 253.20 | -3.82% | 3,238,407 |
| 2026-09-28 | 254.50 | 267.00 | 252.10 | 263.25 | +3.76% | 4,342,796 |
| 2026-09-25 | 253.00 | 254.40 | 250.25 | 253.70 | +1.36% | 365,201 |
| 2026-09-24 | 240.00 | 253.45 | 236.15 | 250.30 | +2.16% | 4,077,269 |
| 2026-09-23 | 240.20 | 245.60 | 239.30 | 245.00 | +1.30% | 267,080 |
| 2026-09-22 | 241.45 | 243.60 | 237.15 | 241.85 | +0.17% | 1,511,491 |
| 2026-09-21 | 236.70 | 243.65 | 231.65 | 241.45 | +1.03% | 992,938 |
| 2026-09-18 | 255.50 | 255.90 | 235.80 | 239.00 | -6.46% | 3,424,067 |
| 2026-09-17 | 249.25 | 257.00 | 249.25 | 255.50 | +1.83% | 242,318 |
| 2026-09-16 | 252.60 | 254.95 | 248.25 | 250.90 | -0.24% | 155,492 |
| 2026-09-15 | 257.40 | 257.40 | 251.00 | 251.50 | -1.83% | 89,335 |
| 2026-09-11 | 250.60 | 257.80 | 248.00 | 256.20 | +2.17% | 216,275 |
| 2026-09-10 | 253.30 | 255.70 | 250.10 | 250.75 | -1.01% | 93,062 |
| 2026-09-09 | 256.25 | 259.05 | 252.90 | 253.30 | -2.26% | 187,554 |
| 2026-09-08 | 255.05 | 261.45 | 254.50 | 259.15 | +0.99% | 158,238 |
| 2026-09-07 | 260.00 | 260.75 | 254.85 | 256.60 | -0.66% | 110,938 |
| 2026-09-04 | 256.40 | 261.00 | 254.40 | 258.30 | +0.17% | 203,109 |
| 2026-09-03 | 258.30 | 260.10 | 256.25 | 257.85 | -0.21% | 78,847 |
| 2026-09-02 | 258.05 | 262.20 | 255.20 | 258.40 | -0.90% | 121,329 |
| 2026-09-01 | 257.40 | 262.00 | 252.10 | 260.75 | +1.30% | 167,036 |
| 2026-08-31 | 262.00 | 262.10 | 253.50 | 257.40 | -1.89% | 315,646 |
| 2026-08-28 | 258.05 | 265.10 | 256.20 | 262.35 | +1.78% | 368,020 |
| 2026-08-27 | 259.40 | 261.00 | 257.00 | 257.75 | -0.52% | 81,433 |
| 2026-08-26 | 262.00 | 263.20 | 258.15 | 259.10 | +0.12% | 185,562 |
| 2026-08-25 | 259.70 | 263.50 | 257.90 | 258.80 | -0.61% | 147,132 |
| 2026-08-24 | 262.85 | 265.55 | 259.15 | 260.40 | -0.95% | 350,956 |
| 2026-08-21 | 256.70 | 263.70 | 255.80 | 262.90 | +2.42% | 366,553 |
| 2026-08-20 | 252.50 | 259.85 | 252.50 | 256.70 | +1.84% | 228,758 |
| 2026-08-19 | 255.95 | 255.95 | 251.05 | 252.05 | -1.45% | 187,084 |
| 2026-08-18 | 254.80 | 256.90 | 254.05 | 255.75 | +0.35% | 58,616 |
| 2026-08-17 | 259.25 | 259.25 | 252.90 | 254.85 | -1.85% | 456,821 |
| 2026-08-14 | 258.10 | 262.95 | 258.10 | 259.65 | -0.15% | 124,219 |
| 2026-08-13 | 263.00 | 263.55 | 259.10 | 260.05 | -1.05% | 316,086 |
| 2026-08-12 | 266.90 | 266.90 | 260.35 | 262.80 | -0.90% | 221,410 |
| 2026-08-11 | 268.40 | 268.40 | 262.00 | 265.20 | -1.19% | 407,842 |
| 2026-08-10 | 272.00 | 272.10 | 266.00 | 268.40 | -1.41% | 268,470 |
| 2026-08-07 | 270.10 | 273.75 | 266.35 | 272.25 | +0.80% | 355,396 |
| 2026-08-06 | 279.10 | 280.15 | 269.00 | 270.10 | -3.67% | 385,430 |
| 2026-08-05 | 281.60 | 290.90 | 275.60 | 280.40 | +6.49% | 8,263,565 |
| 2026-08-04 | 264.00 | 264.45 | 259.05 | 263.30 | +0.21% | 264,738 |
| 2026-08-03 | 255.00 | 264.00 | 252.80 | 262.75 | +3.32% | 611,681 |
| 2026-07-31 | 255.85 | 255.85 | 251.60 | 254.30 | -0.25% | 219,292 |
| 2026-07-30 | 258.00 | 258.25 | 251.55 | 254.95 | +0.71% | 1,323,789 |
| 2026-07-29 | 248.00 | 254.60 | 245.00 | 253.15 | +3.05% | 965,451 |
| 2026-07-28 | 255.00 | 255.00 | 244.20 | 245.65 | -3.59% | 919,610 |
| 2026-07-27 | 256.35 | 258.85 | 247.35 | 254.80 | -0.55% | 2,772,521 |
| 2026-07-24 | 271.35 | 274.90 | 253.00 | 256.20 | -8.78% | 4,579,160 |
| 2026-07-23 | 288.80 | 288.80 | 278.20 | 280.85 | -0.76% | 377,806 |
| 2026-07-22 | 287.80 | 287.80 | 279.45 | 283.00 | -0.72% | 306,946 |
| 2026-07-21 | 283.00 | 286.00 | 279.40 | 285.05 | +1.48% | 688,556 |
| 2026-07-20 | 281.00 | 286.25 | 277.80 | 280.90 | -0.35% | 2,131,594 |
| 2026-07-17 | 283.00 | 285.80 | 280.50 | 281.90 | -1.05% | 763,052 |
| 2026-07-16 | 292.00 | 297.20 | 284.30 | 284.90 | -4.60% | 1,782,783 |
| 2026-07-15 | 307.80 | 308.35 | 297.20 | 298.65 | -2.97% | 261,233 |
| 2026-07-14 | 301.05 | 310.15 | 299.00 | 307.80 | +1.48% | 315,392 |
| 2026-07-13 | 311.85 | 311.85 | 302.00 | 303.30 | -2.79% | 379,859 |
| 2026-07-10 | 302.05 | 316.00 | 301.10 | 312.00 | +3.36% | 367,345 |
| 2026-07-09 | 301.50 | 306.90 | 300.90 | 301.85 | -0.31% | 125,844 |
| 2026-07-08 | 306.00 | 309.20 | 301.00 | 302.80 | -2.68% | 179,505 |
| 2026-07-07 | 312.95 | 312.95 | 307.25 | 311.15 | -0.30% | 125,671 |
| 2026-07-06 | 313.60 | 313.80 | 308.80 | 312.10 | -0.46% | 92,751 |
| 2026-07-03 | 316.70 | 316.70 | 311.60 | 313.55 | +0.10% | 111,074 |
| 2026-07-02 | 316.05 | 318.00 | 311.00 | 313.25 | -0.89% | 254,746 |
| 2026-07-01 | 322.10 | 330.40 | 314.15 | 316.05 | -2.08% | 480,099 |
| 2026-06-30 | 320.95 | 328.00 | 314.60 | 322.75 | +0.94% | 979,215 |
| 2026-06-29 | 314.85 | 332.95 | 314.10 | 319.75 | +2.27% | 4,435,523 |
| 2026-06-25 | 318.70 | 318.70 | 310.05 | 312.65 | -1.14% | 104,281 |
| 2026-06-24 | 311.05 | 317.00 | 310.20 | 316.25 | +0.19% | 221,511 |
| 2026-06-23 | 319.45 | 320.00 | 311.75 | 315.65 | -0.72% | 278,841 |
| 2026-06-22 | 310.95 | 322.95 | 306.70 | 317.95 | +3.92% | 1,077,128 |
| 2026-06-19 | 300.00 | 308.95 | 296.50 | 305.95 | +1.56% | 657,351 |
| 2026-06-18 | 295.00 | 302.90 | 292.30 | 301.25 | +2.08% | 386,821 |
| 2026-06-17 | 297.00 | 297.10 | 293.40 | 295.10 | -0.32% | 171,232 |
| 2026-06-16 | 302.00 | 302.00 | 294.20 | 296.05 | -0.94% | 183,277 |
| 2026-06-15 | 304.05 | 304.90 | 297.20 | 298.85 | -0.73% | 304,105 |
| 2026-06-12 | 296.60 | 302.30 | 294.05 | 301.05 | +1.50% | 306,906 |
| 2026-06-11 | 291.10 | 299.90 | 291.10 | 296.60 | +1.00% | 315,228 |
| 2026-06-10 | 298.50 | 304.85 | 290.80 | 293.65 | -2.43% | 827,651 |
| 2026-06-09 | 303.95 | 305.00 | 299.05 | 300.95 | -0.95% | 296,853 |
| 2026-06-08 | 304.00 | 309.25 | 296.60 | 303.85 | -0.90% | 811,987 |
| 2026-06-05 | 309.00 | 333.90 | 302.55 | 306.60 | +1.25% | 14,850,917 |
| 2026-06-04 | 301.50 | 304.60 | 295.50 | 302.80 | +0.12% | 1,294,428 |
| 2026-06-03 | 311.95 | 311.95 | 301.00 | 302.45 | -2.75% | 183,227 |
| 2026-06-02 | 300.50 | 314.70 | 298.25 | 311.00 | +2.73% | 285,105 |
| 2026-06-01 | 305.95 | 306.45 | 301.35 | 302.75 | -0.90% | 117,514 |
| 2026-05-29 | 301.00 | 308.35 | 300.35 | 305.50 | +0.36% | 790,077 |
| 2026-05-27 | 305.60 | 307.95 | 302.80 | 304.40 | -0.43% | 133,818 |
| 2026-05-26 | 309.00 | 309.95 | 303.10 | 305.70 | -0.26% | 179,754 |
| 2026-05-25 | 308.10 | 310.35 | 304.85 | 306.50 | -0.97% | 273,409 |
| 2026-05-22 | 311.00 | 312.45 | 307.10 | 309.50 | -0.11% | 94,367 |
| 2026-05-21 | 313.90 | 313.90 | 308.60 | 309.85 | -0.40% | 107,468 |
| 2026-05-20 | 309.20 | 312.00 | 308.60 | 311.10 | +0.03% | 100,185 |
| 2026-05-19 | 307.10 | 314.50 | 305.90 | 311.00 | +1.09% | 632,971 |
| 2026-05-18 | 310.00 | 310.00 | 303.65 | 307.65 | -0.98% | 111,271 |
| 2026-05-15 | 316.25 | 316.95 | 306.55 | 310.70 | -0.77% | 189,292 |
| 2026-05-14 | 302.10 | 315.00 | 302.05 | 313.10 | +1.95% | 190,101 |
| 2026-05-13 | 307.00 | 309.65 | 305.40 | 307.10 | -0.68% | 108,160 |
| 2026-05-12 | 315.50 | 315.50 | 307.00 | 309.20 | -1.18% | 99,027 |
| 2026-05-11 | 308.10 | 315.00 | 308.10 | 312.90 | -0.46% | 185,084 |
| 2026-05-08 | 315.40 | 320.90 | 312.45 | 314.35 | -0.33% | 227,304 |
| 2026-05-07 | 305.00 | 319.00 | 304.00 | 315.40 | +3.85% | 420,183 |
| 2026-05-06 | 307.40 | 307.40 | 301.15 | 303.70 | -0.26% | 619,501 |
| 2026-05-05 | 303.50 | 305.80 | 301.25 | 304.50 | +0.02% | 164,577 |
| 2026-05-04 | 310.00 | 312.15 | 300.35 | 304.45 | -1.49% | 496,803 |
| 2026-04-30 | 313.00 | 314.90 | 306.35 | 309.05 | -1.92% | 265,854 |
| 2026-04-29 | 319.95 | 326.95 | 312.10 | 315.10 | -0.54% | 507,895 |
| 2026-04-28 | 321.50 | 323.80 | 314.85 | 316.80 | -1.05% | 160,012 |
| 2026-04-27 | 319.95 | 323.30 | 319.00 | 320.15 | +0.02% | 103,247 |
| 2026-04-24 | 321.95 | 323.70 | 317.20 | 320.10 | +0.05% | 188,458 |
| 2026-04-23 | 319.70 | 324.00 | 319.05 | 319.95 | -0.54% | 224,199 |
| 2026-04-22 | 321.35 | 327.80 | 320.00 | 321.70 | -0.06% | 187,919 |
| 2026-04-21 | 321.25 | 325.20 | 318.00 | 321.90 | +0.20% | 272,221 |
| 2026-04-20 | 319.55 | 322.55 | 317.30 | 321.25 | +0.63% | 97,092 |
| 2026-04-17 | 322.20 | 324.40 | 318.50 | 319.25 | +0.06% | 104,581 |
| 2026-04-16 | 322.80 | 322.80 | 318.00 | 319.05 | -0.33% | 124,250 |
| 2026-04-15 | 322.00 | 324.00 | 318.55 | 320.10 | +0.31% | 234,368 |
| 2026-04-13 | 319.75 | 321.50 | 314.30 | 319.10 | -0.22% | 107,230 |
| 2026-04-10 | 320.40 | 323.75 | 318.10 | 319.80 | +0.33% | 150,711 |
| 2026-04-09 | 321.80 | 326.20 | 318.05 | 318.75 | -1.73% | 107,783 |
| 2026-04-08 | 334.00 | 334.00 | 319.50 | 324.35 | -0.09% | 1,807,438 |
| 2026-04-07 | 319.00 | 329.00 | 315.90 | 324.65 | +1.47% | 129,972 |
| 2026-04-06 | 315.00 | 321.95 | 313.45 | 319.95 | -0.26% | 187,974 |
| 2026-04-02 | 319.90 | 322.10 | 312.85 | 320.80 | +0.28% | 202,336 |
| 2026-04-01 | 332.00 | 333.00 | 317.30 | 319.90 | -1.77% | 200,758 |
| 2026-03-30 | 321.75 | 332.50 | 319.10 | 325.65 | -0.31% | 392,218 |
| 2026-03-27 | 320.65 | 333.75 | 319.15 | 326.65 | +0.52% | 673,540 |
| 2026-03-25 | 322.75 | 327.00 | 322.45 | 324.95 | +0.68% | 184,587 |
| 2026-03-24 | 330.35 | 330.40 | 318.35 | 322.75 | -0.46% | 129,176 |
| 2026-03-23 | 320.00 | 327.40 | 312.05 | 324.25 | -0.46% | 164,882 |
| 2026-03-20 | 329.00 | 338.70 | 323.20 | 325.75 | -0.99% | 1,475,032 |
| 2026-03-19 | 326.00 | 332.55 | 325.00 | 329.00 | +0.24% | 229,019 |
| 2026-03-18 | 332.50 | 334.30 | 326.50 | 328.20 | -0.83% | 154,539 |
| 2026-03-17 | 338.15 | 338.15 | 328.35 | 330.95 | -2.60% | 200,755 |
| 2026-03-16 | 334.65 | 343.00 | 328.30 | 339.80 | +1.54% | 136,555 |
| 2026-03-13 | 344.00 | 344.00 | 331.80 | 334.65 | -2.86% | 132,053 |
| 2026-03-12 | 335.00 | 346.65 | 330.00 | 344.50 | +3.07% | 1,013,669 |
| 2026-03-11 | 333.05 | 337.65 | 331.95 | 334.25 | +0.32% | 85,834 |
| 2026-03-10 | 332.95 | 336.70 | 330.45 | 333.20 | +1.02% | 152,136 |
| 2026-03-09 | 322.00 | 345.00 | 318.15 | 329.85 | -1.58% | 245,344 |
| 2026-03-06 | 325.30 | 336.75 | 322.20 | 335.15 | +3.55% | 212,829 |
| 2026-03-05 | 326.50 | 329.95 | 317.80 | 323.65 | +0.56% | 226,046 |
| 2026-03-04 | 321.35 | 326.50 | 318.65 | 321.85 | -3.04% | 472,093 |
| 2026-03-02 | 324.00 | 335.50 | 324.00 | 331.95 | -1.13% | 132,180 |
| 2026-02-27 | 343.45 | 343.45 | 330.35 | 335.75 | -2.26% | 291,471 |
| 2026-02-26 | 343.90 | 344.00 | 340.05 | 343.50 | +0.88% | 80,092 |
| 2026-02-25 | 338.50 | 344.95 | 334.65 | 340.50 | +0.81% | 167,268 |
| 2026-02-24 | 339.90 | 340.50 | 334.85 | 337.75 | -0.06% | 217,049 |
| 2026-02-23 | 335.00 | 341.10 | 330.55 | 337.95 | +1.62% | 620,847 |
| 2026-02-20 | 332.05 | 335.70 | 330.05 | 332.55 | -0.31% | 53,721 |
| 2026-02-19 | 334.80 | 336.15 | 330.55 | 333.60 | -0.27% | 112,442 |
| 2026-02-18 | 332.80 | 335.70 | 326.25 | 334.50 | +0.62% | 905,021 |
| 2026-02-17 | 337.90 | 350.00 | 328.05 | 332.45 | +0.08% | 2,493,472 |
| 2026-02-16 | 324.65 | 335.00 | 324.20 | 332.20 | +2.98% | 638,491 |
| 2026-02-13 | 317.00 | 325.15 | 312.65 | 322.60 | +0.80% | 768,160 |
| 2026-02-12 | 323.10 | 323.15 | 317.05 | 320.05 | -0.39% | 234,475 |
| 2026-02-11 | 321.00 | 325.85 | 316.75 | 321.30 | -0.02% | 289,191 |
| 2026-02-10 | 321.80 | 322.95 | 316.00 | 321.35 | +0.75% | 183,676 |
| 2026-02-09 | 310.00 | 321.05 | 308.55 | 318.95 | +2.28% | 269,880 |
| 2026-02-06 | 309.95 | 315.25 | 307.20 | 311.85 | -0.37% | 267,054 |
| 2026-02-05 | 315.10 | 317.15 | 310.10 | 313.00 | -0.97% | 321,164 |
| 2026-02-04 | 324.50 | 324.65 | 314.45 | 316.05 | -2.60% | 202,284 |
| 2026-02-03 | 326.85 | 326.85 | 320.25 | 324.50 | +0.84% | 264,199 |
| 2026-02-02 | 316.55 | 324.85 | 315.10 | 321.80 | -0.85% | 96,814 |
| 2026-01-30 | 322.25 | 327.00 | 319.05 | 324.55 | +0.71% | 1,093,972 |
| 2026-01-29 | 335.15 | 335.15 | 319.80 | 322.25 | -2.41% | 275,420 |
| 2026-01-28 | 331.75 | 337.05 | 324.40 | 330.20 | -0.47% | 673,106 |
| 2026-01-27 | 330.50 | 334.50 | 324.90 | 331.75 | +0.05% | 216,836 |
| 2026-01-23 | 330.00 | 338.85 | 322.90 | 331.60 | +2.25% | 1,197,293 |
| 2026-01-22 | 320.50 | 327.80 | 320.50 | 324.30 | +1.19% | 357,988 |
| 2026-01-21 | 323.40 | 326.60 | 319.00 | 320.50 | -0.90% | 315,288 |
| 2026-01-20 | 319.40 | 328.90 | 315.50 | 323.40 | -0.78% | 605,434 |
| 2026-01-19 | 326.15 | 328.50 | 321.70 | 325.95 | -0.02% | 291,862 |
| 2026-01-16 | 325.00 | 329.85 | 316.65 | 326.00 | -0.82% | 587,145 |
| 2026-01-14 | 340.00 | 340.00 | 321.80 | 328.70 | -3.02% | 2,402,361 |
| 2026-01-13 | 331.60 | 339.95 | 331.60 | 338.95 | +2.20% | 73,307 |
| 2026-01-12 | 335.00 | 339.90 | 327.45 | 331.65 | -1.10% | 169,749 |
| 2026-01-09 | 335.00 | 336.90 | 331.30 | 335.35 | -0.16% | 297,869 |
| 2026-01-08 | 340.00 | 341.80 | 333.05 | 335.90 | -0.84% | 198,082 |
| 2026-01-07 | 342.90 | 344.05 | 337.80 | 338.75 | -1.20% | 183,577 |
| 2026-01-06 | 349.95 | 350.05 | 339.45 | 342.85 | -2.00% | 305,309 |
| 2026-01-05 | 343.05 | 350.15 | 343.05 | 349.85 | +1.01% | 182,250 |
| 2026-01-02 | 345.00 | 348.00 | 343.50 | 346.35 | -0.13% | 76,635 |
| 2026-01-01 | 345.95 | 347.95 | 341.60 | 346.80 | +0.64% | 100,445 |
| 2025-12-31 | 344.05 | 346.25 | 341.35 | 344.60 | +0.16% | 99,232 |
| 2025-12-30 | 343.90 | 346.95 | 338.70 | 344.05 | +0.32% | 151,967 |
| 2025-12-29 | 344.05 | 346.10 | 340.00 | 342.95 | -0.84% | 95,858 |
| 2025-12-26 | 346.00 | 350.50 | 341.20 | 345.85 | -0.57% | 125,113 |
| 2025-12-24 | 349.95 | 350.95 | 341.20 | 347.85 | +1.19% | 433,770 |
| 2025-12-23 | 340.75 | 345.00 | 339.40 | 343.75 | +0.87% | 146,283 |
| 2025-12-22 | 347.85 | 347.85 | 339.75 | 340.80 | -0.73% | 161,899 |
| 2025-12-19 | 342.55 | 346.95 | 336.85 | 343.30 | +0.22% | 571,412 |
| 2025-12-18 | 347.55 | 347.55 | 340.45 | 342.55 | -1.44% | 127,045 |
| 2025-12-17 | 347.40 | 350.00 | 342.75 | 347.55 | +0.62% | 89,582 |
| 2025-12-16 | 349.85 | 350.50 | 343.55 | 345.40 | -1.13% | 221,629 |
| 2025-12-15 | 347.25 | 353.20 | 339.60 | 349.35 | +2.15% | 336,909 |
| 2025-12-12 | 344.00 | 344.00 | 337.10 | 342.00 | -0.32% | 454,671 |
| 2025-12-11 | 349.00 | 349.00 | 332.85 | 343.10 | -0.39% | 336,393 |
| 2025-12-10 | 340.05 | 346.00 | 336.85 | 344.45 | +1.19% | 112,423 |
| 2025-12-09 | 346.25 | 346.25 | 332.55 | 340.40 | -1.69% | 343,746 |
| 2025-12-08 | 347.60 | 348.45 | 339.00 | 346.25 | -0.40% | 143,082 |
| 2025-12-05 | 346.25 | 350.00 | 343.20 | 347.65 | +0.40% | 156,246 |
| 2025-12-04 | 344.90 | 347.80 | 344.30 | 346.25 | +0.39% | 98,955 |
| 2025-12-03 | 345.35 | 347.25 | 342.55 | 344.90 | -0.45% | 108,757 |
| 2025-12-02 | 355.95 | 356.25 | 344.75 | 346.45 | -2.48% | 372,804 |
| 2025-12-01 | 356.10 | 358.65 | 352.05 | 355.25 | -0.81% | 78,165 |
| 2025-11-28 | 358.00 | 360.10 | 354.25 | 358.15 | -0.04% | 254,555 |
| 2025-11-27 | 356.25 | 364.00 | 354.30 | 358.30 | +0.39% | 98,964 |
| 2025-11-26 | 356.15 | 358.35 | 352.25 | 356.90 | +0.30% | 123,983 |
| 2025-11-25 | 347.00 | 359.00 | 346.55 | 355.85 | +0.32% | 328,631 |
| 2025-11-24 | 349.85 | 356.95 | 348.70 | 354.70 | +1.39% | 259,152 |
| 2025-11-21 | 353.80 | 356.45 | 347.75 | 349.85 | -1.37% | 114,591 |
| 2025-11-20 | 352.35 | 357.15 | 352.20 | 354.70 | -0.01% | 139,120 |
| 2025-11-19 | 353.10 | 357.75 | 350.80 | 354.75 | +0.64% | 179,074 |
| 2025-11-18 | 354.35 | 354.45 | 348.25 | 352.50 | -0.52% | 176,155 |
| 2025-11-17 | 349.20 | 355.80 | 348.75 | 354.35 | +1.47% | 153,637 |
| 2025-11-14 | 355.40 | 355.40 | 348.10 | 349.20 | -1.26% | 112,965 |
| 2025-11-13 | 356.00 | 358.95 | 352.00 | 353.65 | -0.59% | 860,707 |
| 2025-11-12 | 355.20 | 358.90 | 350.50 | 355.75 | +0.20% | 201,908 |
| 2025-11-11 | 357.10 | 360.00 | 353.55 | 355.05 | -1.17% | 435,801 |
| 2025-11-10 | 360.25 | 364.50 | 357.00 | 359.25 | -0.31% | 183,563 |
| 2025-11-07 | 353.50 | 362.50 | 352.50 | 360.35 | +1.36% | 215,006 |
| 2025-11-06 | 360.20 | 360.75 | 353.50 | 355.50 | -1.32% | 183,818 |
| 2025-11-04 | 362.40 | 366.85 | 358.50 | 360.25 | -0.59% | 1,103,773 |
| 2025-11-03 | 356.85 | 364.45 | 356.35 | 362.40 | +1.05% | 200,184 |
| 2025-10-31 | 365.50 | 366.75 | 356.10 | 358.65 | -1.40% | 836,809 |
| 2025-10-30 | 363.60 | 367.05 | 358.15 | 363.75 | -0.51% | 261,149 |
| 2025-10-29 | 369.00 | 374.00 | 357.50 | 365.60 | +1.34% | 2,666,973 |
| 2025-10-28 | 353.75 | 364.40 | 353.60 | 360.75 | +2.17% | 1,356,075 |
| 2025-10-27 | 350.25 | 355.00 | 348.50 | 353.10 | +0.24% | 163,800 |
| 2025-10-24 | 351.90 | 355.00 | 348.75 | 352.25 | -0.66% | 121,404 |
| 2025-10-23 | 352.50 | 360.00 | 352.00 | 354.60 | +0.20% | 595,513 |
| 2025-10-21 | 354.95 | 355.75 | 351.25 | 353.90 | +0.01% | 24,110 |
| 2025-10-20 | 352.05 | 355.45 | 347.00 | 353.85 | +1.09% | 740,080 |
| 2025-10-17 | 355.60 | 366.65 | 348.25 | 350.05 | -2.51% | 3,281,530 |
| 2025-10-16 | 363.00 | 363.25 | 356.80 | 359.05 | -0.35% | 273,655 |
| 2025-10-15 | 359.65 | 363.90 | 356.60 | 360.30 | +0.18% | 321,322 |
| 2025-10-14 | 360.00 | 361.40 | 355.15 | 359.65 | +0.07% | 166,102 |
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：5月（+10.47%）。最も弱い月：1月（-7.72%）。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
GODIGIT.NS（GODIGIT.NS）の直近終値は？
2026-10-19 時点で 287.45。Closelookデータレイクの日次価格記録より。
GODIGIT.NS の52週高値・安値は？
直近52週間で高値 374.00、安値 231.65（2026-10-19 時点）。
GODIGIT.NS が歴史的に最も強い月と弱い月は？
歴史的に、GODIGIT.NS の最も強い月は 5月（平均 +10.47%）、最も弱い月は 1月（平均 -7.72%）。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445本から計算。