Comparing Back to the side-by-side chart ↗
GRAVITA.NS（GRAVITA.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 | 1488.00 | 1497.00 | 1441.00 | 1447.50 | -2.15% | 147,046 |
| 2026-10-16 | 1486.00 | 1497.40 | 1472.10 | 1479.30 | -0.09% | 159,872 |
| 2026-10-15 | 1495.10 | 1495.50 | 1478.00 | 1480.60 | -0.91% | 85,470 |
| 2026-10-14 | 1500.00 | 1501.40 | 1483.30 | 1494.20 | -0.48% | 98,418 |
| 2026-10-13 | 1501.90 | 1522.70 | 1484.00 | 1501.40 | +0.12% | 98,643 |
| 2026-10-12 | 1521.90 | 1546.80 | 1486.00 | 1499.60 | +2.26% | 380,224 |
| 2026-10-09 | 1510.20 | 1541.80 | 1440.10 | 1466.40 | -1.07% | 343,285 |
| 2026-10-08 | 1496.00 | 1523.60 | 1475.10 | 1482.30 | -0.92% | 173,491 |
| 2026-10-07 | 1499.00 | 1510.30 | 1457.10 | 1496.00 | -0.33% | 271,577 |
| 2026-10-06 | 1432.90 | 1528.00 | 1428.50 | 1500.90 | +5.44% | 796,225 |
| 2026-10-05 | 1412.60 | 1440.80 | 1403.60 | 1423.50 | +0.77% | 275,082 |
| 2026-10-01 | 1442.30 | 1445.50 | 1388.00 | 1412.60 | -2.40% | 291,677 |
| 2026-09-30 | 1459.70 | 1472.90 | 1439.70 | 1447.40 | +0.03% | 221,058 |
| 2026-09-29 | 1470.00 | 1488.10 | 1441.10 | 1446.90 | -1.93% | 218,555 |
| 2026-09-28 | 1501.70 | 1512.60 | 1470.60 | 1475.40 | -1.34% | 166,667 |
| 2026-09-25 | 1520.00 | 1525.00 | 1492.30 | 1495.40 | -1.32% | 266,305 |
| 2026-09-24 | 1558.00 | 1560.80 | 1510.00 | 1515.40 | -2.93% | 229,386 |
| 2026-09-23 | 1571.00 | 1583.00 | 1554.50 | 1561.10 | -0.24% | 358,210 |
| 2026-09-22 | 1585.10 | 1596.60 | 1560.00 | 1564.90 | -0.96% | 198,743 |
| 2026-09-21 | 1604.00 | 1610.50 | 1552.10 | 1580.00 | -1.15% | 272,538 |
| 2026-09-18 | 1611.60 | 1636.00 | 1585.70 | 1598.40 | -0.82% | 377,745 |
| 2026-09-17 | 1622.20 | 1638.90 | 1599.70 | 1611.60 | -0.68% | 104,871 |
| 2026-09-16 | 1639.30 | 1646.50 | 1601.30 | 1622.70 | -0.99% | 100,063 |
| 2026-09-15 | 1678.10 | 1690.80 | 1625.00 | 1639.00 | -1.75% | 126,737 |
| 2026-09-11 | 1685.00 | 1688.00 | 1654.00 | 1668.20 | -1.80% | 113,850 |
| 2026-09-10 | 1679.90 | 1720.60 | 1675.00 | 1698.70 | +0.14% | 117,013 |
| 2026-09-09 | 1682.30 | 1724.00 | 1677.50 | 1696.40 | +0.84% | 146,729 |
| 2026-09-08 | 1665.00 | 1690.00 | 1665.00 | 1682.30 | +0.32% | 218,722 |
| 2026-09-07 | 1661.60 | 1692.80 | 1660.90 | 1676.90 | +0.92% | 120,216 |
| 2026-09-04 | 1684.80 | 1696.60 | 1615.10 | 1661.60 | -1.38% | 442,686 |
| 2026-09-03 | 1750.00 | 1769.90 | 1680.00 | 1684.80 | -3.68% | 233,119 |
| 2026-09-02 | 1779.00 | 1789.50 | 1746.00 | 1749.10 | -1.84% | 120,612 |
| 2026-09-01 | 1798.00 | 1822.10 | 1771.00 | 1781.90 | -1.02% | 123,419 |
| 2026-08-31 | 1824.00 | 1833.60 | 1786.10 | 1800.20 | -1.40% | 228,359 |
| 2026-08-28 | 1821.90 | 1835.00 | 1809.00 | 1825.80 | +0.07% | 85,446 |
| 2026-08-27 | 1840.30 | 1850.20 | 1806.20 | 1824.50 | -0.86% | 115,208 |
| 2026-08-26 | 1808.50 | 1858.50 | 1801.10 | 1840.30 | +2.22% | 288,172 |
| 2026-08-25 | 1801.40 | 1814.70 | 1790.00 | 1800.40 | -0.41% | 106,679 |
| 2026-08-24 | 1830.00 | 1839.00 | 1792.90 | 1807.80 | -0.76% | 150,375 |
| 2026-08-21 | 1792.80 | 1842.40 | 1789.10 | 1821.70 | +1.61% | 337,395 |
| 2026-08-20 | 1814.00 | 1832.80 | 1786.10 | 1792.80 | -0.02% | 174,577 |
| 2026-08-19 | 1809.50 | 1814.10 | 1783.10 | 1793.10 | -1.16% | 73,944 |
| 2026-08-18 | 1821.70 | 1834.40 | 1802.00 | 1814.10 | -0.42% | 138,790 |
| 2026-08-17 | 1790.00 | 1831.20 | 1763.80 | 1821.70 | +1.53% | 275,373 |
| 2026-08-14 | 1818.50 | 1825.40 | 1779.00 | 1794.30 | -1.40% | 111,629 |
| 2026-08-13 | 1814.40 | 1833.10 | 1790.10 | 1819.70 | +0.25% | 164,786 |
| 2026-08-12 | 1789.90 | 1838.90 | 1755.50 | 1815.10 | +1.71% | 217,427 |
| 2026-08-11 | 1783.00 | 1810.00 | 1771.50 | 1784.50 | +0.06% | 177,973 |
| 2026-08-10 | 1746.00 | 1793.10 | 1737.00 | 1783.50 | +2.97% | 283,229 |
| 2026-08-07 | 1710.00 | 1739.50 | 1706.00 | 1732.10 | +0.76% | 127,988 |
| 2026-08-06 | 1697.90 | 1725.80 | 1680.50 | 1719.10 | +1.79% | 223,625 |
| 2026-08-05 | 1670.30 | 1704.90 | 1664.00 | 1688.80 | +1.82% | 274,140 |
| 2026-08-04 | 1674.80 | 1684.00 | 1630.20 | 1658.60 | -0.32% | 214,880 |
| 2026-08-03 | 1624.40 | 1673.00 | 1613.20 | 1663.90 | +2.94% | 268,858 |
| 2026-07-31 | 1597.70 | 1634.00 | 1585.00 | 1616.40 | +2.43% | 367,160 |
| 2026-07-30 | 1615.20 | 1638.80 | 1575.00 | 1578.10 | -2.30% | 445,394 |
| 2026-07-29 | 1646.60 | 1663.00 | 1611.20 | 1615.20 | -1.42% | 426,423 |
| 2026-07-28 | 1788.80 | 1799.00 | 1625.10 | 1638.50 | -8.40% | 797,535 |
| 2026-07-27 | 1800.00 | 1807.00 | 1772.60 | 1788.80 | +0.74% | 135,647 |
| 2026-07-24 | 1745.10 | 1782.90 | 1713.80 | 1775.70 | +1.14% | 138,494 |
| 2026-07-23 | 1791.00 | 1804.80 | 1749.90 | 1755.70 | -2.08% | 155,696 |
| 2026-07-22 | 1809.90 | 1844.70 | 1788.00 | 1793.00 | -0.64% | 229,321 |
| 2026-07-21 | 1805.00 | 1816.00 | 1795.00 | 1804.50 | -0.28% | 98,245 |
| 2026-07-20 | 1805.50 | 1825.00 | 1800.50 | 1809.60 | -0.47% | 116,981 |
| 2026-07-17 | 1840.50 | 1840.50 | 1774.90 | 1818.20 | -0.62% | 211,437 |
| 2026-07-16 | 1840.00 | 1849.00 | 1803.00 | 1829.50 | -0.58% | 296,526 |
| 2026-07-15 | 1817.30 | 1849.50 | 1816.70 | 1840.20 | +1.56% | 221,066 |
| 2026-07-14 | 1845.90 | 1846.90 | 1789.30 | 1811.90 | -1.85% | 206,428 |
| 2026-07-13 | 1860.20 | 1870.00 | 1835.00 | 1846.00 | -0.46% | 302,017 |
| 2026-07-10 | 1825.00 | 1865.00 | 1820.00 | 1854.60 | +2.38% | 597,522 |
| 2026-07-09 | 1750.00 | 1853.00 | 1735.40 | 1811.40 | +4.83% | 1,466,706 |
| 2026-07-08 | 1751.20 | 1821.00 | 1700.00 | 1727.90 | -3.33% | 620,656 |
| 2026-07-07 | 1777.80 | 1795.50 | 1744.00 | 1787.40 | +0.91% | 261,946 |
| 2026-07-06 | 1728.00 | 1774.50 | 1703.00 | 1771.30 | +2.72% | 312,514 |
| 2026-07-03 | 1699.00 | 1756.60 | 1680.00 | 1724.40 | +2.19% | 448,239 |
| 2026-07-02 | 1656.00 | 1696.20 | 1637.80 | 1687.40 | +3.70% | 212,486 |
| 2026-07-01 | 1637.30 | 1669.30 | 1612.60 | 1627.20 | -0.18% | 136,161 |
| 2026-06-30 | 1663.60 | 1682.00 | 1619.80 | 1630.20 | -2.01% | 136,595 |
| 2026-06-29 | 1676.90 | 1713.90 | 1651.50 | 1663.60 | -0.44% | 125,445 |
| 2026-06-25 | 1730.40 | 1734.60 | 1666.90 | 1671.00 | -2.55% | 113,360 |
| 2026-06-24 | 1690.00 | 1757.00 | 1690.00 | 1714.70 | +0.29% | 122,111 |
| 2026-06-23 | 1736.00 | 1737.50 | 1697.40 | 1709.70 | -1.74% | 105,458 |
| 2026-06-22 | 1734.10 | 1784.60 | 1727.00 | 1740.00 | +1.07% | 298,909 |
| 2026-06-19 | 1726.40 | 1748.50 | 1700.00 | 1721.60 | -0.28% | 203,137 |
| 2026-06-18 | 1686.40 | 1736.90 | 1678.00 | 1726.40 | +3.45% | 287,733 |
| 2026-06-17 | 1680.00 | 1743.00 | 1655.10 | 1668.90 | +0.30% | 407,948 |
| 2026-06-16 | 1666.40 | 1697.40 | 1642.50 | 1663.90 | +0.27% | 130,398 |
| 2026-06-15 | 1644.20 | 1665.80 | 1635.00 | 1659.50 | +3.53% | 133,971 |
| 2026-06-12 | 1584.30 | 1616.00 | 1560.20 | 1602.90 | +2.04% | 163,548 |
| 2026-06-11 | 1555.50 | 1583.00 | 1545.90 | 1570.90 | -0.57% | 115,770 |
| 2026-06-10 | 1584.90 | 1588.50 | 1561.00 | 1579.90 | -0.45% | 77,359 |
| 2026-06-09 | 1546.00 | 1593.30 | 1546.00 | 1587.00 | +2.75% | 100,389 |
| 2026-06-08 | 1600.00 | 1606.90 | 1540.00 | 1544.50 | -5.29% | 217,656 |
| 2026-06-05 | 1639.60 | 1659.90 | 1620.40 | 1630.70 | -0.54% | 123,085 |
| 2026-06-04 | 1618.00 | 1647.00 | 1609.00 | 1639.60 | +0.93% | 118,394 |
| 2026-06-03 | 1620.00 | 1630.50 | 1597.00 | 1624.50 | +0.03% | 102,982 |
| 2026-06-02 | 1614.00 | 1630.00 | 1596.60 | 1624.00 | -0.11% | 102,069 |
| 2026-06-01 | 1618.30 | 1647.00 | 1605.00 | 1625.80 | +0.80% | 148,647 |
| 2026-05-29 | 1669.90 | 1674.60 | 1604.50 | 1612.90 | -3.33% | 226,993 |
| 2026-05-27 | 1668.90 | 1683.90 | 1646.60 | 1668.50 | +0.39% | 173,233 |
| 2026-05-26 | 1661.10 | 1748.20 | 1655.00 | 1662.00 | +0.24% | 569,904 |
| 2026-05-25 | 1652.30 | 1683.00 | 1641.90 | 1658.00 | +1.12% | 129,285 |
| 2026-05-22 | 1643.90 | 1668.60 | 1624.10 | 1639.70 | -0.25% | 115,254 |
| 2026-05-21 | 1630.00 | 1652.00 | 1607.00 | 1643.80 | +1.76% | 143,155 |
| 2026-05-20 | 1609.30 | 1630.00 | 1593.00 | 1615.30 | -0.39% | 127,798 |
| 2026-05-19 | 1625.00 | 1641.30 | 1606.00 | 1621.60 | -0.23% | 106,379 |
| 2026-05-18 | 1680.50 | 1680.50 | 1612.20 | 1625.30 | -3.72% | 206,305 |
| 2026-05-15 | 1692.50 | 1725.00 | 1657.20 | 1688.10 | -0.22% | 187,677 |
| 2026-05-14 | 1724.90 | 1742.10 | 1674.00 | 1691.90 | -1.62% | 145,612 |
| 2026-05-13 | 1685.90 | 1726.20 | 1685.80 | 1719.70 | +2.04% | 152,223 |
| 2026-05-12 | 1779.00 | 1793.60 | 1676.70 | 1685.30 | -5.16% | 249,256 |
| 2026-05-11 | 1750.00 | 1819.50 | 1737.10 | 1777.00 | +0.79% | 412,628 |
| 2026-05-08 | 1725.00 | 1818.90 | 1706.60 | 1763.00 | -2.00% | 670,475 |
| 2026-05-07 | 1805.00 | 1846.30 | 1756.10 | 1798.90 | +0.25% | 510,497 |
| 2026-05-06 | 1750.00 | 1803.00 | 1736.40 | 1794.50 | +4.19% | 539,313 |
| 2026-05-05 | 1671.20 | 1733.00 | 1657.70 | 1722.30 | +3.06% | 325,038 |
| 2026-05-04 | 1669.20 | 1730.00 | 1652.00 | 1671.10 | +2.52% | 501,601 |
| 2026-04-30 | 1647.00 | 1648.00 | 1596.40 | 1630.00 | -1.12% | 213,346 |
| 2026-04-29 | 1622.00 | 1685.00 | 1610.50 | 1648.40 | +1.44% | 264,362 |
| 2026-04-28 | 1626.00 | 1639.00 | 1597.10 | 1625.00 | +0.74% | 136,785 |
| 2026-04-27 | 1570.00 | 1621.20 | 1569.00 | 1613.00 | +2.87% | 250,860 |
| 2026-04-24 | 1586.30 | 1609.60 | 1558.10 | 1568.00 | -1.15% | 124,487 |
| 2026-04-23 | 1626.00 | 1640.40 | 1580.00 | 1586.30 | -2.48% | 168,999 |
| 2026-04-22 | 1640.00 | 1655.10 | 1622.10 | 1626.60 | -1.03% | 172,305 |
| 2026-04-21 | 1650.00 | 1676.40 | 1641.00 | 1643.60 | -0.29% | 180,788 |
| 2026-04-20 | 1647.70 | 1709.90 | 1635.00 | 1648.40 | +0.46% | 428,846 |
| 2026-04-17 | 1675.00 | 1679.50 | 1636.20 | 1640.80 | -1.69% | 231,260 |
| 2026-04-16 | 1625.30 | 1673.40 | 1625.30 | 1669.00 | +3.20% | 285,531 |
| 2026-04-15 | 1590.00 | 1624.90 | 1579.00 | 1617.20 | +3.94% | 231,934 |
| 2026-04-13 | 1500.00 | 1578.00 | 1481.00 | 1555.90 | -0.16% | 295,707 |
| 2026-04-10 | 1524.90 | 1562.90 | 1516.80 | 1558.40 | +3.34% | 249,091 |
| 2026-04-09 | 1505.00 | 1541.60 | 1483.10 | 1508.00 | +0.67% | 327,860 |
| 2026-04-08 | 1463.90 | 1506.00 | 1427.20 | 1497.90 | +7.41% | 368,086 |
| 2026-04-07 | 1374.10 | 1409.90 | 1355.00 | 1394.50 | +0.96% | 282,503 |
| 2026-04-06 | 1305.00 | 1395.00 | 1294.90 | 1381.30 | +6.66% | 619,742 |
| 2026-04-02 | 1301.00 | 1310.00 | 1266.90 | 1295.10 | -1.76% | 534,879 |
| 2026-04-01 | 1363.90 | 1379.90 | 1297.20 | 1318.30 | +0.02% | 754,469 |
| 2026-03-30 | 1370.00 | 1384.90 | 1310.00 | 1318.10 | -6.02% | 652,946 |
| 2026-03-27 | 1413.30 | 1444.90 | 1386.10 | 1402.60 | -1.05% | 409,850 |
| 2026-03-25 | 1418.90 | 1475.00 | 1401.90 | 1417.50 | +1.78% | 660,994 |
| 2026-03-24 | 1349.00 | 1416.90 | 1320.20 | 1392.70 | +6.58% | 553,081 |
| 2026-03-23 | 1393.90 | 1399.00 | 1291.10 | 1306.70 | -7.01% | 406,633 |
| 2026-03-20 | 1417.00 | 1432.80 | 1400.00 | 1405.20 | -0.14% | 191,365 |
| 2026-03-19 | 1410.00 | 1430.00 | 1402.60 | 1407.20 | -2.68% | 187,386 |
| 2026-03-18 | 1420.10 | 1463.50 | 1409.80 | 1445.90 | +2.24% | 400,466 |
| 2026-03-17 | 1411.90 | 1440.50 | 1390.50 | 1414.20 | +1.02% | 235,505 |
| 2026-03-16 | 1430.00 | 1439.90 | 1382.60 | 1399.90 | -1.42% | 277,302 |
| 2026-03-13 | 1532.00 | 1547.90 | 1412.30 | 1420.00 | -5.53% | 403,094 |
| 2026-03-12 | 1505.00 | 1518.00 | 1468.00 | 1503.20 | -0.14% | 204,548 |
| 2026-03-11 | 1509.70 | 1538.70 | 1492.20 | 1505.30 | -0.29% | 212,918 |
| 2026-03-10 | 1524.40 | 1524.40 | 1500.20 | 1509.70 | +0.87% | 126,648 |
| 2026-03-09 | 1510.30 | 1522.50 | 1472.00 | 1496.70 | -2.75% | 222,167 |
| 2026-03-06 | 1536.60 | 1553.90 | 1522.20 | 1539.10 | +0.15% | 128,475 |
| 2026-03-05 | 1534.00 | 1546.90 | 1515.20 | 1536.80 | +0.18% | 136,142 |
| 2026-03-04 | 1537.20 | 1546.90 | 1512.60 | 1534.10 | -1.74% | 147,986 |
| 2026-03-02 | 1519.90 | 1605.60 | 1519.90 | 1561.20 | -3.21% | 220,872 |
| 2026-02-27 | 1621.00 | 1621.00 | 1595.30 | 1613.00 | -0.88% | 63,652 |
| 2026-02-26 | 1602.00 | 1655.90 | 1598.00 | 1627.40 | +2.06% | 256,561 |
| 2026-02-25 | 1584.30 | 1600.80 | 1579.80 | 1594.50 | +0.93% | 65,822 |
| 2026-02-24 | 1581.90 | 1591.90 | 1565.00 | 1579.80 | -0.76% | 59,839 |
| 2026-02-23 | 1595.00 | 1604.00 | 1568.00 | 1591.90 | +0.38% | 117,252 |
| 2026-02-20 | 1630.00 | 1630.00 | 1570.90 | 1585.90 | -2.84% | 98,953 |
| 2026-02-19 | 1625.80 | 1667.00 | 1619.50 | 1632.30 | +0.79% | 187,013 |
| 2026-02-18 | 1653.10 | 1662.50 | 1615.10 | 1619.50 | -2.03% | 100,729 |
| 2026-02-17 | 1640.00 | 1668.00 | 1640.00 | 1653.10 | -0.67% | 67,894 |
| 2026-02-16 | 1648.40 | 1673.90 | 1618.00 | 1664.20 | +0.64% | 81,362 |
| 2026-02-13 | 1670.00 | 1676.20 | 1639.00 | 1653.60 | -1.12% | 100,145 |
| 2026-02-12 | 1692.20 | 1693.70 | 1665.70 | 1672.30 | -1.18% | 66,654 |
| 2026-02-11 | 1712.00 | 1727.50 | 1669.30 | 1692.20 | -0.52% | 137,053 |
| 2026-02-10 | 1735.00 | 1763.80 | 1678.10 | 1701.00 | +1.59% | 442,130 |
| 2026-02-09 | 1644.60 | 1677.00 | 1644.60 | 1674.30 | +1.91% | 100,581 |
| 2026-02-06 | 1661.90 | 1661.90 | 1624.50 | 1643.00 | -1.45% | 70,669 |
| 2026-02-05 | 1662.30 | 1678.00 | 1649.00 | 1667.20 | +0.29% | 118,915 |
| 2026-02-04 | 1658.00 | 1672.80 | 1645.00 | 1662.30 | +0.26% | 120,109 |
| 2026-02-03 | 1660.00 | 1689.20 | 1616.40 | 1658.00 | +2.04% | 342,498 |
| 2026-02-02 | 1555.00 | 1630.30 | 1526.00 | 1624.80 | +1.27% | 188,570 |
| 2026-01-30 | 1620.00 | 1637.00 | 1573.50 | 1604.40 | -1.20% | 208,522 |
| 2026-01-29 | 1559.90 | 1631.20 | 1536.00 | 1623.90 | +4.44% | 257,501 |
| 2026-01-28 | 1479.00 | 1559.00 | 1470.30 | 1554.80 | +6.04% | 233,866 |
| 2026-01-27 | 1575.00 | 1579.80 | 1460.00 | 1466.30 | -5.39% | 325,658 |
| 2026-01-23 | 1524.10 | 1602.00 | 1518.20 | 1549.90 | +2.20% | 399,195 |
| 2026-01-22 | 1570.90 | 1624.00 | 1503.50 | 1516.50 | -2.40% | 329,519 |
| 2026-01-21 | 1550.00 | 1620.00 | 1505.00 | 1553.80 | -0.02% | 245,125 |
| 2026-01-20 | 1579.60 | 1604.10 | 1541.00 | 1554.10 | -1.61% | 191,045 |
| 2026-01-19 | 1575.10 | 1591.80 | 1556.00 | 1579.60 | -0.87% | 166,023 |
| 2026-01-16 | 1613.40 | 1632.90 | 1589.10 | 1593.40 | -1.24% | 111,674 |
| 2026-01-15 | 1613.40 | 1613.40 | 1613.40 | 1613.40 | +0.00% | 0 |
| 2026-01-14 | 1625.40 | 1645.60 | 1608.70 | 1613.40 | -0.74% | 110,852 |
| 2026-01-13 | 1619.50 | 1650.00 | 1616.00 | 1625.40 | +0.46% | 138,022 |
| 2026-01-12 | 1679.90 | 1683.00 | 1596.00 | 1618.00 | -3.69% | 423,926 |
| 2026-01-09 | 1717.10 | 1733.80 | 1671.00 | 1680.00 | -2.72% | 159,216 |
| 2026-01-08 | 1775.00 | 1779.50 | 1715.00 | 1726.90 | -3.23% | 271,441 |
| 2026-01-07 | 1825.40 | 1834.00 | 1780.00 | 1784.50 | -1.98% | 147,895 |
| 2026-01-06 | 1818.00 | 1833.00 | 1801.00 | 1820.50 | +0.15% | 142,034 |
| 2026-01-05 | 1855.00 | 1863.60 | 1810.00 | 1817.80 | -2.30% | 143,399 |
| 2026-01-02 | 1860.40 | 1875.90 | 1847.10 | 1860.50 | +0.11% | 127,868 |
| 2026-01-01 | 1867.00 | 1875.00 | 1838.50 | 1858.50 | +0.04% | 90,386 |
| 2025-12-31 | 1865.50 | 1876.10 | 1845.20 | 1857.80 | -0.47% | 143,443 |
| 2025-12-30 | 1850.00 | 1885.00 | 1822.30 | 1866.60 | +0.82% | 308,203 |
| 2025-12-29 | 1880.50 | 1913.60 | 1816.10 | 1851.50 | -1.27% | 316,846 |
| 2025-12-26 | 1881.00 | 1910.00 | 1850.00 | 1875.40 | +0.40% | 359,965 |
| 2025-12-24 | 1845.00 | 1880.00 | 1831.40 | 1867.90 | +1.24% | 191,514 |
| 2025-12-23 | 1844.90 | 1857.00 | 1829.90 | 1845.10 | +0.06% | 121,674 |
| 2025-12-22 | 1819.70 | 1850.90 | 1815.00 | 1844.00 | +1.81% | 171,682 |
| 2025-12-19 | 1823.60 | 1849.00 | 1782.50 | 1811.20 | -0.52% | 451,688 |
| 2025-12-18 | 1825.90 | 1832.50 | 1794.00 | 1820.60 | -0.81% | 118,811 |
| 2025-12-17 | 1845.40 | 1861.10 | 1822.20 | 1835.50 | -0.64% | 119,275 |
| 2025-12-16 | 1867.10 | 1877.40 | 1817.00 | 1847.40 | -0.93% | 222,864 |
| 2025-12-15 | 1844.00 | 1875.00 | 1831.40 | 1864.70 | +1.11% | 205,093 |
| 2025-12-12 | 1784.30 | 1850.00 | 1784.30 | 1844.20 | +4.03% | 286,250 |
| 2025-12-11 | 1796.90 | 1829.70 | 1767.00 | 1772.80 | -1.46% | 86,756 |
| 2025-12-10 | 1811.80 | 1844.10 | 1789.90 | 1799.00 | -0.19% | 108,557 |
| 2025-12-09 | 1780.00 | 1820.00 | 1730.00 | 1802.40 | +0.32% | 310,084 |
| 2025-12-08 | 1799.80 | 1838.60 | 1780.30 | 1796.70 | +0.18% | 260,210 |
| 2025-12-05 | 1800.00 | 1815.60 | 1781.70 | 1793.50 | -0.38% | 152,874 |
| 2025-12-04 | 1780.00 | 1818.00 | 1780.00 | 1800.30 | +0.65% | 154,839 |
| 2025-12-03 | 1775.00 | 1798.20 | 1766.90 | 1788.60 | +0.66% | 163,330 |
| 2025-12-02 | 1787.10 | 1814.40 | 1770.00 | 1776.80 | -0.70% | 127,698 |
| 2025-12-01 | 1825.10 | 1836.80 | 1772.40 | 1789.40 | -1.86% | 187,779 |
| 2025-11-28 | 1821.00 | 1852.80 | 1812.00 | 1823.30 | -0.21% | 154,471 |
| 2025-11-27 | 1878.50 | 1878.50 | 1815.20 | 1827.20 | -1.33% | 263,568 |
| 2025-11-26 | 1811.00 | 1903.30 | 1809.50 | 1851.90 | +1.97% | 1,160,082 |
| 2025-11-25 | 1833.00 | 1844.20 | 1798.60 | 1816.10 | -0.86% | 432,372 |
| 2025-11-24 | 1708.70 | 1859.90 | 1686.60 | 1831.90 | +7.49% | 1,692,387 |
| 2025-11-21 | 1700.00 | 1714.90 | 1682.00 | 1704.20 | +0.15% | 189,015 |
| 2025-11-20 | 1707.10 | 1742.10 | 1694.80 | 1701.60 | -0.05% | 94,475 |
| 2025-11-19 | 1726.00 | 1726.00 | 1691.60 | 1702.40 | -1.54% | 130,353 |
| 2025-11-18 | 1765.40 | 1771.10 | 1721.00 | 1729.10 | -1.74% | 127,916 |
| 2025-11-17 | 1742.20 | 1769.80 | 1732.10 | 1759.70 | +1.00% | 199,583 |
| 2025-11-14 | 1725.00 | 1758.40 | 1715.00 | 1742.20 | +1.38% | 170,988 |
| 2025-11-13 | 1739.00 | 1759.00 | 1710.00 | 1718.50 | -1.06% | 139,120 |
| 2025-11-12 | 1735.90 | 1775.00 | 1730.40 | 1736.90 | +0.06% | 236,937 |
| 2025-11-11 | 1728.40 | 1742.70 | 1715.50 | 1735.80 | +0.34% | 120,164 |
| 2025-11-10 | 1711.00 | 1749.50 | 1685.20 | 1730.00 | +1.12% | 321,705 |
| 2025-11-07 | 1703.60 | 1727.70 | 1676.10 | 1710.80 | +0.41% | 330,503 |
| 2025-11-06 | 1769.00 | 1769.00 | 1695.10 | 1703.80 | -3.59% | 316,037 |
| 2025-11-04 | 1806.60 | 1809.00 | 1753.10 | 1767.20 | -2.18% | 365,193 |
| 2025-11-03 | 1677.00 | 1822.00 | 1674.60 | 1806.60 | +8.37% | 2,439,106 |
| 2025-10-31 | 1690.00 | 1764.00 | 1636.00 | 1667.10 | -0.44% | 1,545,383 |
| 2025-10-30 | 1650.00 | 1687.50 | 1625.60 | 1674.40 | +1.90% | 341,187 |
| 2025-10-29 | 1648.00 | 1656.00 | 1625.40 | 1643.20 | +0.14% | 251,348 |
| 2025-10-28 | 1681.10 | 1692.00 | 1630.10 | 1640.90 | -2.40% | 345,860 |
| 2025-10-27 | 1688.10 | 1692.40 | 1667.10 | 1681.30 | +0.09% | 327,822 |
| 2025-10-24 | 1596.80 | 1714.00 | 1596.80 | 1679.80 | +5.20% | 2,949,014 |
| 2025-10-23 | 1605.10 | 1633.00 | 1583.20 | 1596.80 | -0.31% | 295,596 |
| 2025-10-21 | 1564.00 | 1610.00 | 1563.90 | 1601.70 | +2.70% | 73,269 |
| 2025-10-20 | 1577.80 | 1581.20 | 1550.00 | 1559.60 | -0.73% | 128,320 |
| 2025-10-17 | 1591.00 | 1592.20 | 1556.00 | 1571.00 | -0.54% | 141,171 |
| 2025-10-16 | 1599.40 | 1615.00 | 1571.00 | 1579.60 | -1.24% | 205,666 |
| 2025-10-15 | 1592.00 | 1610.00 | 1573.70 | 1599.40 | +0.94% | 129,993 |
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（+11.50%）。最も弱い月：9月（-11.98%）。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
GRAVITA.NS（GRAVITA.NS）の直近終値は？
2026-10-19 時点で 1447.50。Closelookデータレイクの日次価格記録より。
GRAVITA.NS の52週高値・安値は？
直近52週間で高値 1913.60、安値 1266.90（2026-10-19 時点）。
GRAVITA.NS が歴史的に最も強い月と弱い月は？
歴史的に、GRAVITA.NS の最も強い月は 4月（平均 +11.50%）、最も弱い月は 9月（平均 -11.98%）。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。