Comparing Back to the side-by-side chart ↗
IPCALAB.NS（IPCALAB.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 | 1832.60 | 1853.90 | 1797.00 | 1814.50 | -0.99% | 167,626 |
| 2026-10-16 | 1907.10 | 1907.10 | 1813.20 | 1832.60 | -4.21% | 215,600 |
| 2026-10-15 | 1888.00 | 1930.00 | 1888.00 | 1913.10 | +0.08% | 166,493 |
| 2026-10-14 | 1889.90 | 1929.00 | 1863.20 | 1911.60 | -0.40% | 205,496 |
| 2026-10-13 | 1908.90 | 1940.00 | 1861.40 | 1919.20 | +1.02% | 341,431 |
| 2026-10-12 | 1921.80 | 1940.00 | 1892.00 | 1899.90 | -0.81% | 175,831 |
| 2026-10-09 | 1942.90 | 1952.50 | 1905.00 | 1915.40 | -1.19% | 94,285 |
| 2026-10-08 | 1940.90 | 1965.40 | 1923.00 | 1938.40 | -0.01% | 320,842 |
| 2026-10-07 | 1940.00 | 1963.70 | 1928.00 | 1938.50 | -0.36% | 135,675 |
| 2026-10-06 | 1951.20 | 1965.00 | 1932.00 | 1945.50 | -0.30% | 271,603 |
| 2026-10-05 | 1973.70 | 1984.90 | 1930.30 | 1951.30 | +0.42% | 210,605 |
| 2026-10-01 | 1929.90 | 1966.80 | 1880.80 | 1943.20 | +0.84% | 323,967 |
| 2026-09-30 | 1950.30 | 1984.90 | 1916.40 | 1927.00 | -0.57% | 312,460 |
| 2026-09-29 | 1919.70 | 1980.00 | 1919.70 | 1938.10 | +0.98% | 246,042 |
| 2026-09-28 | 1956.00 | 1972.90 | 1902.30 | 1919.30 | -2.61% | 170,123 |
| 2026-09-25 | 2020.00 | 2020.00 | 1950.00 | 1970.80 | -1.32% | 263,825 |
| 2026-09-24 | 1968.90 | 2006.90 | 1962.60 | 1997.10 | +1.76% | 272,964 |
| 2026-09-23 | 1993.00 | 1999.40 | 1948.50 | 1962.60 | -1.50% | 159,445 |
| 2026-09-22 | 2015.50 | 2037.00 | 1980.00 | 1992.40 | -0.79% | 122,345 |
| 2026-09-21 | 2012.00 | 2033.90 | 2000.80 | 2008.20 | -0.07% | 173,299 |
| 2026-09-18 | 1972.30 | 2038.00 | 1964.00 | 2009.60 | +1.99% | 527,501 |
| 2026-09-17 | 1940.00 | 2014.00 | 1937.90 | 1970.30 | +1.00% | 555,590 |
| 2026-09-16 | 1963.30 | 1983.00 | 1905.00 | 1950.70 | +0.95% | 337,123 |
| 2026-09-15 | 1976.70 | 1995.90 | 1924.00 | 1932.40 | -1.83% | 274,487 |
| 2026-09-11 | 1975.80 | 1995.00 | 1958.40 | 1968.50 | -0.12% | 176,417 |
| 2026-09-10 | 1954.60 | 1979.90 | 1953.10 | 1970.90 | +0.37% | 209,376 |
| 2026-09-09 | 1956.00 | 1983.50 | 1948.00 | 1963.60 | -0.18% | 126,119 |
| 2026-09-08 | 1959.90 | 1996.90 | 1959.90 | 1967.20 | +0.41% | 158,357 |
| 2026-09-07 | 1965.40 | 1978.40 | 1943.70 | 1959.10 | -0.32% | 92,425 |
| 2026-09-04 | 1950.00 | 1969.00 | 1944.20 | 1965.30 | +0.47% | 80,401 |
| 2026-09-03 | 1959.50 | 1978.20 | 1907.90 | 1956.10 | -0.02% | 301,813 |
| 2026-09-02 | 1979.00 | 2001.50 | 1948.90 | 1956.50 | -1.56% | 161,648 |
| 2026-09-01 | 1985.00 | 1994.20 | 1949.30 | 1987.60 | +0.64% | 216,317 |
| 2026-08-31 | 1962.20 | 1987.50 | 1943.60 | 1974.90 | +1.26% | 357,067 |
| 2026-08-28 | 1951.00 | 1977.30 | 1929.80 | 1950.30 | -0.48% | 276,397 |
| 2026-08-27 | 1954.80 | 1970.30 | 1947.30 | 1959.80 | +0.38% | 122,184 |
| 2026-08-26 | 1935.20 | 1992.00 | 1935.10 | 1952.40 | +1.24% | 455,426 |
| 2026-08-25 | 1916.00 | 1958.60 | 1911.60 | 1928.50 | +0.42% | 427,720 |
| 2026-08-24 | 1920.60 | 1938.00 | 1898.00 | 1920.40 | +0.48% | 277,434 |
| 2026-08-21 | 1900.10 | 1922.00 | 1889.10 | 1911.20 | +0.58% | 194,059 |
| 2026-08-20 | 1922.00 | 1928.40 | 1880.40 | 1900.10 | -0.19% | 236,586 |
| 2026-08-19 | 1882.10 | 1937.90 | 1863.00 | 1903.70 | +1.15% | 753,334 |
| 2026-08-18 | 1877.10 | 1919.00 | 1862.30 | 1882.10 | -0.13% | 804,532 |
| 2026-08-17 | 1805.90 | 1945.10 | 1805.90 | 1884.60 | +8.67% | 6,964,903 |
| 2026-08-14 | 1800.80 | 1805.00 | 1720.00 | 1734.20 | -3.46% | 390,591 |
| 2026-08-13 | 1781.00 | 1905.00 | 1767.70 | 1796.30 | +1.68% | 1,835,473 |
| 2026-08-12 | 1758.50 | 1784.40 | 1744.00 | 1766.60 | +1.04% | 149,151 |
| 2026-08-11 | 1686.00 | 1751.90 | 1683.10 | 1748.40 | +3.71% | 233,132 |
| 2026-08-10 | 1737.70 | 1745.00 | 1674.40 | 1685.80 | -2.88% | 239,283 |
| 2026-08-07 | 1725.00 | 1745.00 | 1711.70 | 1735.80 | +0.09% | 79,829 |
| 2026-08-06 | 1775.00 | 1785.00 | 1728.10 | 1734.20 | -1.75% | 151,963 |
| 2026-08-05 | 1702.60 | 1778.00 | 1682.50 | 1765.00 | +4.15% | 290,079 |
| 2026-08-04 | 1725.30 | 1730.70 | 1683.70 | 1694.70 | -1.79% | 222,711 |
| 2026-08-03 | 1752.90 | 1767.00 | 1714.00 | 1725.60 | -1.27% | 159,711 |
| 2026-07-31 | 1759.00 | 1780.30 | 1741.00 | 1747.80 | -0.63% | 138,035 |
| 2026-07-30 | 1770.00 | 1790.00 | 1742.00 | 1758.80 | -0.88% | 140,552 |
| 2026-07-29 | 1780.10 | 1808.00 | 1760.00 | 1774.50 | -0.81% | 155,850 |
| 2026-07-28 | 1790.00 | 1804.20 | 1725.00 | 1789.00 | +0.64% | 238,234 |
| 2026-07-27 | 1762.70 | 1800.00 | 1749.60 | 1777.60 | +0.85% | 119,666 |
| 2026-07-24 | 1765.00 | 1788.90 | 1747.00 | 1762.70 | -0.48% | 79,195 |
| 2026-07-23 | 1788.00 | 1797.30 | 1760.50 | 1771.20 | -0.97% | 162,968 |
| 2026-07-22 | 1790.00 | 1794.90 | 1728.20 | 1788.50 | -0.58% | 193,000 |
| 2026-07-21 | 1830.00 | 1844.90 | 1785.10 | 1799.00 | -2.15% | 437,799 |
| 2026-07-20 | 1901.00 | 1928.30 | 1821.50 | 1838.60 | -3.26% | 301,713 |
| 2026-07-17 | 1888.00 | 1944.90 | 1846.80 | 1900.60 | +0.55% | 157,265 |
| 2026-07-16 | 1880.90 | 1909.90 | 1867.80 | 1890.20 | +0.65% | 794,803 |
| 2026-07-15 | 1840.00 | 1881.40 | 1820.50 | 1878.00 | +2.04% | 291,486 |
| 2026-07-14 | 1823.00 | 1850.50 | 1812.30 | 1840.40 | +0.94% | 241,497 |
| 2026-07-13 | 1787.90 | 1838.50 | 1760.00 | 1823.30 | +1.98% | 341,668 |
| 2026-07-10 | 1788.00 | 1799.40 | 1741.00 | 1787.90 | +0.99% | 146,840 |
| 2026-07-09 | 1775.00 | 1797.20 | 1762.00 | 1770.40 | +0.45% | 96,723 |
| 2026-07-08 | 1780.00 | 1806.40 | 1741.10 | 1762.40 | -1.71% | 166,406 |
| 2026-07-07 | 1770.00 | 1800.00 | 1767.50 | 1793.10 | +0.60% | 139,839 |
| 2026-07-06 | 1798.50 | 1812.50 | 1760.40 | 1782.40 | +0.20% | 393,648 |
| 2026-07-03 | 1729.00 | 1788.30 | 1719.40 | 1778.90 | +3.46% | 571,448 |
| 2026-07-02 | 1714.90 | 1724.70 | 1691.10 | 1719.40 | +1.36% | 172,457 |
| 2026-07-01 | 1719.80 | 1766.70 | 1681.70 | 1696.40 | -0.27% | 222,143 |
| 2026-06-30 | 1649.00 | 1736.00 | 1635.80 | 1701.00 | +3.27% | 919,073 |
| 2026-06-29 | 1618.30 | 1664.90 | 1616.00 | 1647.20 | +1.79% | 333,883 |
| 2026-06-25 | 1627.30 | 1655.00 | 1606.00 | 1618.30 | -0.18% | 167,145 |
| 2026-06-24 | 1615.00 | 1639.00 | 1602.60 | 1621.20 | -0.23% | 116,670 |
| 2026-06-23 | 1611.10 | 1641.40 | 1599.90 | 1625.00 | +1.73% | 179,904 |
| 2026-06-22 | 1603.00 | 1604.90 | 1582.40 | 1597.30 | +0.73% | 86,624 |
| 2026-06-19 | 1551.00 | 1609.10 | 1542.50 | 1585.80 | +2.73% | 262,446 |
| 2026-06-18 | 1546.00 | 1551.00 | 1530.00 | 1543.60 | +0.32% | 125,608 |
| 2026-06-17 | 1554.90 | 1558.70 | 1532.60 | 1538.70 | -0.74% | 94,273 |
| 2026-06-16 | 1575.60 | 1583.90 | 1545.00 | 1550.20 | -1.62% | 83,984 |
| 2026-06-15 | 1613.00 | 1613.00 | 1566.00 | 1575.70 | -0.46% | 118,009 |
| 2026-06-12 | 1629.80 | 1640.00 | 1568.60 | 1583.00 | -1.90% | 131,987 |
| 2026-06-11 | 1630.20 | 1642.00 | 1606.20 | 1613.60 | -1.02% | 86,082 |
| 2026-06-10 | 1641.50 | 1658.90 | 1621.00 | 1630.20 | -0.23% | 172,179 |
| 2026-06-09 | 1649.40 | 1670.00 | 1626.00 | 1634.00 | -0.93% | 116,776 |
| 2026-06-08 | 1610.00 | 1668.00 | 1610.00 | 1649.40 | +0.46% | 924,718 |
| 2026-06-05 | 1614.90 | 1650.60 | 1610.30 | 1641.90 | +1.73% | 242,278 |
| 2026-06-04 | 1554.70 | 1626.90 | 1538.10 | 1614.00 | +3.81% | 396,358 |
| 2026-06-03 | 1507.70 | 1562.10 | 1499.10 | 1554.70 | +3.12% | 274,172 |
| 2026-06-02 | 1510.00 | 1518.00 | 1470.00 | 1507.70 | +1.16% | 383,375 |
| 2026-06-01 | 1530.00 | 1564.20 | 1477.10 | 1490.40 | -2.23% | 270,268 |
| 2026-05-29 | 1576.90 | 1618.70 | 1482.90 | 1524.40 | -3.05% | 979,166 |
| 2026-05-27 | 1577.00 | 1592.40 | 1567.00 | 1572.40 | -0.35% | 74,100 |
| 2026-05-26 | 1566.20 | 1599.90 | 1565.60 | 1578.00 | +0.45% | 136,241 |
| 2026-05-25 | 1609.90 | 1617.80 | 1565.20 | 1571.00 | -1.94% | 109,349 |
| 2026-05-22 | 1648.50 | 1648.50 | 1596.50 | 1602.10 | -2.13% | 100,242 |
| 2026-05-21 | 1650.00 | 1660.00 | 1619.00 | 1637.00 | -0.58% | 220,532 |
| 2026-05-20 | 1647.90 | 1678.30 | 1635.30 | 1646.60 | -0.58% | 273,088 |
| 2026-05-19 | 1651.00 | 1662.20 | 1634.00 | 1656.20 | +0.60% | 256,508 |
| 2026-05-18 | 1585.00 | 1658.00 | 1585.00 | 1646.30 | +2.57% | 634,585 |
| 2026-05-15 | 1592.70 | 1654.70 | 1584.80 | 1605.00 | +1.33% | 1,114,457 |
| 2026-05-14 | 1510.00 | 1593.80 | 1510.00 | 1583.90 | +5.15% | 543,561 |
| 2026-05-13 | 1518.00 | 1538.90 | 1494.00 | 1506.30 | -0.19% | 251,461 |
| 2026-05-12 | 1535.00 | 1544.80 | 1499.00 | 1509.10 | -1.69% | 507,486 |
| 2026-05-11 | 1557.20 | 1569.00 | 1525.20 | 1535.00 | -1.13% | 533,066 |
| 2026-05-08 | 1560.10 | 1610.50 | 1545.60 | 1552.60 | -0.48% | 247,633 |
| 2026-05-07 | 1572.20 | 1590.40 | 1555.10 | 1560.10 | -0.27% | 97,347 |
| 2026-05-06 | 1548.00 | 1581.00 | 1542.00 | 1564.40 | +1.47% | 241,418 |
| 2026-05-05 | 1535.00 | 1559.00 | 1513.60 | 1541.80 | +0.77% | 183,380 |
| 2026-05-04 | 1538.00 | 1574.10 | 1525.00 | 1530.00 | -0.06% | 127,756 |
| 2026-04-30 | 1542.10 | 1590.00 | 1524.30 | 1530.90 | -0.73% | 348,783 |
| 2026-04-29 | 1542.80 | 1552.10 | 1522.60 | 1542.10 | +0.33% | 128,566 |
| 2026-04-28 | 1548.00 | 1573.90 | 1530.20 | 1537.00 | -0.28% | 99,425 |
| 2026-04-27 | 1557.10 | 1585.90 | 1528.50 | 1541.30 | -0.94% | 240,783 |
| 2026-04-24 | 1535.00 | 1573.20 | 1516.00 | 1555.90 | +1.95% | 230,855 |
| 2026-04-23 | 1494.60 | 1541.10 | 1486.30 | 1526.10 | +2.09% | 248,305 |
| 2026-04-22 | 1476.50 | 1514.00 | 1466.50 | 1494.80 | +1.24% | 310,159 |
| 2026-04-21 | 1469.90 | 1491.00 | 1462.10 | 1476.50 | +0.54% | 199,229 |
| 2026-04-20 | 1460.00 | 1488.90 | 1447.70 | 1468.60 | +0.02% | 168,951 |
| 2026-04-17 | 1461.00 | 1475.00 | 1456.20 | 1468.30 | +0.47% | 114,570 |
| 2026-04-16 | 1474.50 | 1490.00 | 1453.40 | 1461.40 | -0.65% | 187,941 |
| 2026-04-15 | 1471.70 | 1473.70 | 1444.10 | 1470.90 | +1.37% | 191,431 |
| 2026-04-13 | 1436.00 | 1468.00 | 1431.40 | 1451.00 | -0.36% | 96,475 |
| 2026-04-10 | 1456.00 | 1466.00 | 1450.30 | 1456.20 | +0.43% | 79,984 |
| 2026-04-09 | 1443.70 | 1464.90 | 1442.50 | 1449.90 | +0.34% | 82,607 |
| 2026-04-08 | 1463.50 | 1466.00 | 1427.20 | 1445.00 | +0.19% | 375,454 |
| 2026-04-07 | 1439.00 | 1475.60 | 1414.00 | 1442.20 | -0.95% | 83,654 |
| 2026-04-06 | 1466.00 | 1485.70 | 1426.00 | 1456.00 | -2.17% | 234,598 |
| 2026-04-02 | 1504.90 | 1509.00 | 1432.50 | 1488.30 | -1.32% | 196,356 |
| 2026-04-01 | 1602.00 | 1620.00 | 1500.30 | 1508.20 | -5.81% | 527,064 |
| 2026-03-30 | 1594.00 | 1613.90 | 1553.70 | 1601.20 | +0.96% | 450,008 |
| 2026-03-27 | 1594.70 | 1619.50 | 1548.20 | 1586.00 | +1.02% | 327,103 |
| 2026-03-25 | 1530.80 | 1593.40 | 1527.00 | 1570.00 | +2.56% | 657,174 |
| 2026-03-24 | 1550.00 | 1550.90 | 1504.20 | 1530.80 | +0.06% | 123,364 |
| 2026-03-23 | 1543.60 | 1550.00 | 1488.30 | 1529.90 | -0.97% | 178,461 |
| 2026-03-20 | 1540.00 | 1575.80 | 1505.50 | 1544.90 | +0.03% | 196,016 |
| 2026-03-19 | 1517.60 | 1586.00 | 1509.10 | 1544.40 | +0.05% | 263,738 |
| 2026-03-18 | 1560.00 | 1562.10 | 1526.70 | 1543.60 | -1.39% | 253,243 |
| 2026-03-17 | 1569.90 | 1624.00 | 1545.50 | 1565.30 | +0.53% | 496,282 |
| 2026-03-16 | 1565.60 | 1574.50 | 1534.10 | 1557.00 | -0.28% | 181,093 |
| 2026-03-13 | 1567.00 | 1576.70 | 1537.40 | 1561.30 | +0.03% | 590,960 |
| 2026-03-12 | 1549.60 | 1566.80 | 1519.60 | 1560.80 | +1.75% | 278,221 |
| 2026-03-11 | 1491.50 | 1549.80 | 1487.50 | 1533.90 | +2.86% | 191,040 |
| 2026-03-10 | 1504.90 | 1511.60 | 1487.80 | 1491.20 | -0.76% | 57,079 |
| 2026-03-09 | 1451.00 | 1514.90 | 1448.10 | 1502.60 | +0.56% | 90,825 |
| 2026-03-06 | 1501.40 | 1520.50 | 1481.00 | 1494.20 | -0.45% | 45,541 |
| 2026-03-05 | 1475.40 | 1507.00 | 1470.10 | 1500.90 | +1.73% | 61,774 |
| 2026-03-04 | 1505.00 | 1505.00 | 1461.30 | 1475.40 | -2.49% | 87,330 |
| 2026-03-02 | 1471.80 | 1525.00 | 1471.80 | 1513.00 | -1.04% | 115,864 |
| 2026-02-27 | 1522.00 | 1540.00 | 1503.90 | 1528.90 | +0.40% | 191,057 |
| 2026-02-26 | 1534.90 | 1547.40 | 1503.00 | 1522.80 | -0.11% | 727,749 |
| 2026-02-25 | 1531.90 | 1533.10 | 1500.30 | 1524.50 | +0.61% | 102,371 |
| 2026-02-24 | 1471.80 | 1544.00 | 1458.00 | 1515.30 | +2.82% | 150,387 |
| 2026-02-23 | 1465.00 | 1501.00 | 1465.00 | 1473.70 | +1.65% | 229,030 |
| 2026-02-20 | 1460.00 | 1465.00 | 1436.20 | 1449.80 | -0.96% | 93,974 |
| 2026-02-19 | 1496.40 | 1501.40 | 1451.00 | 1463.90 | -1.79% | 86,586 |
| 2026-02-18 | 1491.00 | 1501.80 | 1476.10 | 1490.60 | -0.07% | 75,106 |
| 2026-02-17 | 1510.00 | 1510.00 | 1471.50 | 1491.60 | -0.23% | 287,861 |
| 2026-02-16 | 1475.00 | 1530.00 | 1451.00 | 1495.10 | +0.65% | 193,985 |
| 2026-02-13 | 1458.00 | 1503.90 | 1428.80 | 1485.40 | +0.85% | 408,095 |
| 2026-02-12 | 1432.70 | 1488.20 | 1412.00 | 1472.90 | +2.81% | 200,360 |
| 2026-02-11 | 1424.10 | 1475.80 | 1403.00 | 1432.70 | +0.46% | 255,356 |
| 2026-02-10 | 1464.00 | 1467.00 | 1421.10 | 1426.20 | -1.78% | 112,117 |
| 2026-02-09 | 1417.70 | 1455.00 | 1416.00 | 1452.00 | +2.49% | 111,733 |
| 2026-02-06 | 1435.30 | 1435.30 | 1403.80 | 1416.70 | -1.77% | 110,797 |
| 2026-02-05 | 1411.00 | 1453.00 | 1392.30 | 1442.20 | +2.55% | 193,684 |
| 2026-02-04 | 1435.30 | 1451.00 | 1398.60 | 1406.40 | -2.01% | 117,017 |
| 2026-02-03 | 1470.00 | 1470.00 | 1423.80 | 1435.30 | -0.32% | 207,460 |
| 2026-02-02 | 1409.00 | 1464.50 | 1391.80 | 1439.90 | -2.10% | 499,424 |
| 2026-01-30 | 1479.70 | 1501.00 | 1444.00 | 1470.80 | -0.60% | 238,850 |
| 2026-01-29 | 1448.10 | 1509.80 | 1434.20 | 1479.70 | +2.25% | 100,371 |
| 2026-01-28 | 1457.30 | 1475.90 | 1441.00 | 1447.10 | -0.54% | 73,729 |
| 2026-01-27 | 1467.90 | 1483.20 | 1432.70 | 1454.90 | -0.54% | 62,993 |
| 2026-01-23 | 1493.00 | 1497.50 | 1456.00 | 1462.80 | -1.53% | 47,636 |
| 2026-01-22 | 1491.00 | 1501.00 | 1471.90 | 1485.60 | +0.32% | 88,339 |
| 2026-01-21 | 1479.70 | 1487.60 | 1432.00 | 1480.90 | +0.08% | 178,953 |
| 2026-01-20 | 1475.00 | 1501.00 | 1468.00 | 1479.70 | -0.50% | 136,112 |
| 2026-01-19 | 1509.90 | 1517.00 | 1483.40 | 1487.20 | -1.50% | 128,836 |
| 2026-01-16 | 1512.00 | 1517.60 | 1481.70 | 1509.90 | -0.47% | 107,415 |
| 2026-01-14 | 1500.00 | 1525.60 | 1490.40 | 1517.00 | +0.61% | 299,342 |
| 2026-01-13 | 1529.80 | 1565.00 | 1501.00 | 1507.80 | -1.31% | 147,033 |
| 2026-01-12 | 1574.00 | 1574.00 | 1503.00 | 1527.80 | -3.00% | 568,045 |
| 2026-01-09 | 1545.00 | 1582.60 | 1521.30 | 1575.00 | +2.01% | 726,762 |
| 2026-01-08 | 1523.50 | 1550.00 | 1501.00 | 1544.00 | +1.97% | 407,694 |
| 2026-01-07 | 1475.50 | 1521.50 | 1446.10 | 1514.20 | +3.03% | 425,525 |
| 2026-01-06 | 1419.50 | 1475.00 | 1406.40 | 1469.60 | +4.01% | 647,078 |
| 2026-01-05 | 1407.00 | 1418.00 | 1394.00 | 1413.00 | +0.64% | 118,954 |
| 2026-01-02 | 1403.90 | 1415.00 | 1393.10 | 1404.00 | +0.41% | 70,796 |
| 2026-01-01 | 1420.00 | 1436.60 | 1391.10 | 1398.20 | -1.46% | 104,562 |
| 2025-12-31 | 1386.10 | 1452.60 | 1386.00 | 1418.90 | +2.36% | 337,075 |
| 2025-12-30 | 1440.00 | 1453.20 | 1361.70 | 1386.20 | -3.37% | 595,590 |
| 2025-12-29 | 1432.60 | 1449.20 | 1404.00 | 1434.60 | -0.36% | 146,230 |
| 2025-12-26 | 1420.40 | 1446.00 | 1398.10 | 1439.80 | +1.77% | 99,953 |
| 2025-12-24 | 1422.50 | 1434.50 | 1411.10 | 1414.70 | -1.43% | 49,771 |
| 2025-12-23 | 1429.80 | 1446.80 | 1418.00 | 1435.20 | +0.51% | 79,812 |
| 2025-12-22 | 1427.90 | 1449.80 | 1421.10 | 1427.90 | +0.22% | 80,833 |
| 2025-12-19 | 1418.30 | 1435.00 | 1393.10 | 1424.80 | +1.36% | 169,772 |
| 2025-12-18 | 1399.10 | 1430.00 | 1377.70 | 1405.70 | +0.75% | 95,493 |
| 2025-12-17 | 1427.00 | 1438.00 | 1384.40 | 1395.30 | -2.50% | 145,513 |
| 2025-12-16 | 1440.00 | 1453.90 | 1425.00 | 1431.10 | -0.63% | 109,669 |
| 2025-12-15 | 1460.30 | 1464.70 | 1435.00 | 1440.20 | -1.75% | 81,169 |
| 2025-12-12 | 1478.30 | 1487.90 | 1458.90 | 1465.90 | -0.41% | 98,690 |
| 2025-12-11 | 1470.00 | 1481.00 | 1430.00 | 1471.90 | +0.40% | 219,440 |
| 2025-12-10 | 1450.10 | 1484.80 | 1428.70 | 1466.00 | +1.03% | 213,881 |
| 2025-12-09 | 1430.00 | 1469.90 | 1395.00 | 1451.00 | +0.23% | 196,937 |
| 2025-12-08 | 1457.00 | 1460.00 | 1426.00 | 1447.70 | -0.78% | 152,080 |
| 2025-12-05 | 1449.90 | 1463.50 | 1416.00 | 1459.10 | +0.31% | 237,723 |
| 2025-12-04 | 1435.00 | 1470.10 | 1433.00 | 1454.60 | +0.75% | 825,619 |
| 2025-12-03 | 1439.80 | 1454.70 | 1415.30 | 1443.80 | +1.01% | 148,078 |
| 2025-12-02 | 1425.00 | 1436.00 | 1406.40 | 1429.30 | +0.61% | 122,952 |
| 2025-12-01 | 1459.00 | 1471.50 | 1408.00 | 1420.60 | -2.24% | 235,351 |
| 2025-11-28 | 1400.10 | 1459.00 | 1396.00 | 1453.10 | +4.09% | 454,494 |
| 2025-11-27 | 1407.00 | 1417.00 | 1388.50 | 1396.00 | -0.92% | 100,045 |
| 2025-11-26 | 1406.00 | 1415.20 | 1386.30 | 1408.90 | +0.19% | 104,259 |
| 2025-11-25 | 1425.00 | 1441.30 | 1398.90 | 1406.20 | -1.54% | 154,045 |
| 2025-11-24 | 1436.10 | 1467.40 | 1407.60 | 1428.20 | -1.09% | 275,733 |
| 2025-11-21 | 1427.00 | 1455.50 | 1426.90 | 1444.00 | +0.40% | 174,552 |
| 2025-11-20 | 1454.40 | 1468.40 | 1428.20 | 1438.20 | -0.64% | 165,761 |
| 2025-11-19 | 1430.00 | 1458.70 | 1410.00 | 1447.40 | +1.72% | 326,575 |
| 2025-11-18 | 1450.00 | 1471.00 | 1420.00 | 1422.90 | -2.86% | 322,615 |
| 2025-11-17 | 1460.00 | 1518.30 | 1432.60 | 1464.80 | -1.00% | 1,187,071 |
| 2025-11-14 | 1309.70 | 1548.00 | 1305.00 | 1479.60 | +13.64% | 4,131,703 |
| 2025-11-13 | 1340.00 | 1364.90 | 1293.90 | 1302.00 | -2.90% | 562,442 |
| 2025-11-12 | 1328.30 | 1359.00 | 1315.10 | 1340.90 | +1.43% | 155,242 |
| 2025-11-11 | 1345.80 | 1352.40 | 1316.60 | 1322.00 | -1.70% | 48,376 |
| 2025-11-10 | 1324.00 | 1365.70 | 1300.00 | 1344.80 | +2.01% | 260,140 |
| 2025-11-07 | 1304.90 | 1334.00 | 1276.10 | 1318.30 | +1.03% | 281,388 |
| 2025-11-06 | 1289.00 | 1319.00 | 1285.50 | 1304.80 | +0.77% | 226,767 |
| 2025-11-04 | 1315.40 | 1323.00 | 1285.10 | 1294.80 | -1.14% | 118,746 |
| 2025-11-03 | 1271.20 | 1320.00 | 1270.00 | 1309.70 | +3.03% | 126,927 |
| 2025-10-31 | 1296.00 | 1296.00 | 1268.00 | 1271.20 | -1.37% | 106,443 |
| 2025-10-30 | 1289.90 | 1295.10 | 1273.30 | 1288.90 | -0.08% | 59,139 |
| 2025-10-29 | 1292.30 | 1300.10 | 1280.10 | 1289.90 | +0.31% | 84,127 |
| 2025-10-28 | 1305.00 | 1308.00 | 1280.00 | 1285.90 | -0.93% | 63,010 |
| 2025-10-27 | 1278.50 | 1302.30 | 1271.90 | 1298.00 | +2.31% | 84,801 |
| 2025-10-24 | 1279.40 | 1290.00 | 1251.60 | 1268.70 | -0.63% | 123,050 |
| 2025-10-23 | 1287.40 | 1292.00 | 1271.00 | 1276.80 | -0.35% | 122,938 |
| 2025-10-21 | 1278.50 | 1285.00 | 1276.30 | 1281.30 | +0.81% | 11,900 |
| 2025-10-20 | 1291.50 | 1291.50 | 1262.00 | 1271.00 | -1.19% | 104,949 |
| 2025-10-17 | 1297.00 | 1297.00 | 1280.00 | 1286.30 | -0.16% | 50,853 |
| 2025-10-16 | 1304.90 | 1314.90 | 1279.20 | 1288.40 | -0.69% | 146,327 |
| 2025-10-15 | 1315.00 | 1317.70 | 1291.90 | 1297.30 | -0.67% | 96,247 |
| 2025-10-14 | 1329.00 | 1330.90 | 1302.30 | 1306.10 | -1.31% | 202,965 |
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（+10.95%）。最も弱い月：1月（-4.78%）。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
IPCALAB.NS（IPCALAB.NS）の直近終値は？
2026-10-19 時点で 1814.50。Closelookデータレイクの日次価格記録より。
IPCALAB.NS の52週高値・安値は？
直近52週間で高値 2038.00、安値 1251.60（2026-10-19 時点）。
IPCALAB.NS が歴史的に最も強い月と弱い月は？
歴史的に、IPCALAB.NS の最も強い月は 11月（平均 +10.95%）、最も弱い月は 1月（平均 -4.78%）。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。