Comparing Back to the side-by-side chart ↗
KANSAINER.NS（KANSAINER.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 | 183.74 | 186.38 | 179.10 | 181.46 | -2.04% | 393,790 |
| 2026-10-16 | 179.89 | 186.50 | 178.45 | 185.23 | +3.49% | 441,145 |
| 2026-10-15 | 180.00 | 181.28 | 177.41 | 178.99 | -0.16% | 138,662 |
| 2026-10-14 | 179.52 | 181.29 | 178.16 | 179.28 | -0.13% | 144,556 |
| 2026-10-13 | 178.06 | 181.02 | 177.52 | 179.52 | +0.82% | 139,522 |
| 2026-10-12 | 181.00 | 183.45 | 176.71 | 178.06 | -1.78% | 130,914 |
| 2026-10-09 | 181.05 | 183.49 | 178.31 | 181.29 | +0.30% | 144,130 |
| 2026-10-08 | 192.40 | 192.40 | 180.00 | 180.75 | -6.06% | 255,858 |
| 2026-10-07 | 183.11 | 194.49 | 180.63 | 192.40 | +4.57% | 1,839,514 |
| 2026-10-06 | 178.95 | 184.85 | 176.09 | 184.00 | +3.97% | 331,156 |
| 2026-10-05 | 175.40 | 177.59 | 175.17 | 176.97 | +0.97% | 241,586 |
| 2026-10-01 | 178.00 | 178.00 | 173.13 | 175.27 | -1.53% | 242,728 |
| 2026-09-30 | 182.90 | 183.54 | 177.10 | 177.99 | -1.84% | 178,729 |
| 2026-09-29 | 178.06 | 182.59 | 173.60 | 181.33 | +2.17% | 670,486 |
| 2026-09-28 | 181.52 | 183.26 | 176.56 | 177.48 | -1.74% | 151,243 |
| 2026-09-25 | 179.41 | 181.40 | 177.35 | 180.63 | +0.68% | 153,445 |
| 2026-09-24 | 182.58 | 182.91 | 179.01 | 179.41 | -1.74% | 146,681 |
| 2026-09-23 | 181.99 | 185.00 | 181.30 | 182.58 | +0.88% | 147,219 |
| 2026-09-22 | 183.00 | 183.83 | 180.06 | 180.98 | -0.71% | 129,858 |
| 2026-09-21 | 183.96 | 183.96 | 181.78 | 182.27 | -0.92% | 104,622 |
| 2026-09-18 | 183.73 | 185.10 | 181.60 | 183.96 | -0.13% | 672,383 |
| 2026-09-17 | 184.65 | 186.40 | 183.00 | 184.20 | -0.33% | 135,649 |
| 2026-09-16 | 183.03 | 185.98 | 181.06 | 184.81 | +0.97% | 277,695 |
| 2026-09-15 | 189.24 | 190.02 | 182.20 | 183.03 | -2.95% | 138,520 |
| 2026-09-11 | 189.39 | 189.54 | 187.30 | 188.60 | -1.31% | 119,478 |
| 2026-09-10 | 190.00 | 192.40 | 189.71 | 191.11 | -0.05% | 109,221 |
| 2026-09-09 | 191.26 | 192.56 | 187.03 | 191.20 | -1.14% | 343,629 |
| 2026-09-08 | 194.27 | 194.50 | 191.14 | 193.40 | -0.45% | 173,879 |
| 2026-09-07 | 193.85 | 196.90 | 193.25 | 194.28 | +0.04% | 142,743 |
| 2026-09-04 | 195.14 | 195.90 | 192.98 | 194.20 | -0.47% | 2,465,067 |
| 2026-09-03 | 195.09 | 196.91 | 194.40 | 195.11 | +0.15% | 72,153 |
| 2026-09-02 | 193.75 | 195.50 | 191.05 | 194.82 | +0.04% | 279,290 |
| 2026-09-01 | 192.90 | 196.47 | 192.11 | 194.75 | +1.01% | 186,115 |
| 2026-08-31 | 197.00 | 197.79 | 192.02 | 192.81 | -1.51% | 145,647 |
| 2026-08-28 | 198.44 | 200.01 | 194.93 | 195.77 | -1.35% | 219,737 |
| 2026-08-27 | 200.75 | 201.22 | 198.00 | 198.44 | -1.44% | 129,493 |
| 2026-08-26 | 201.90 | 202.90 | 200.08 | 201.33 | +0.45% | 107,286 |
| 2026-08-25 | 201.66 | 202.99 | 198.55 | 200.43 | -0.56% | 114,463 |
| 2026-08-24 | 205.75 | 208.05 | 201.00 | 201.56 | -2.08% | 186,381 |
| 2026-08-21 | 202.51 | 207.19 | 200.10 | 205.85 | +2.15% | 297,069 |
| 2026-08-20 | 202.37 | 204.59 | 200.53 | 201.51 | +0.07% | 151,212 |
| 2026-08-19 | 201.05 | 201.99 | 198.71 | 201.37 | +0.16% | 111,941 |
| 2026-08-18 | 205.80 | 207.63 | 200.11 | 201.05 | -2.31% | 177,961 |
| 2026-08-17 | 205.60 | 207.64 | 204.15 | 205.80 | +0.51% | 95,977 |
| 2026-08-14 | 209.80 | 210.01 | 204.10 | 204.75 | -2.09% | 110,705 |
| 2026-08-13 | 208.60 | 210.62 | 207.03 | 209.12 | +0.45% | 97,990 |
| 2026-08-12 | 212.97 | 214.03 | 207.10 | 208.19 | -1.92% | 420,252 |
| 2026-08-11 | 215.70 | 217.85 | 212.00 | 212.26 | -1.57% | 243,106 |
| 2026-08-10 | 212.02 | 218.44 | 212.02 | 215.65 | +1.55% | 547,826 |
| 2026-08-07 | 211.24 | 215.72 | 208.85 | 212.35 | +0.58% | 497,032 |
| 2026-08-06 | 210.49 | 212.14 | 208.22 | 211.12 | +0.35% | 371,479 |
| 2026-08-05 | 202.99 | 212.30 | 198.77 | 210.38 | +5.76% | 1,566,089 |
| 2026-08-04 | 208.55 | 212.41 | 198.00 | 198.92 | -2.58% | 1,052,958 |
| 2026-08-03 | 197.19 | 205.26 | 197.19 | 204.18 | +3.78% | 514,487 |
| 2026-07-31 | 200.00 | 200.73 | 196.02 | 196.74 | -1.16% | 233,819 |
| 2026-07-30 | 201.00 | 201.00 | 197.50 | 199.05 | -0.50% | 245,944 |
| 2026-07-29 | 198.50 | 204.05 | 198.16 | 200.06 | +0.91% | 342,149 |
| 2026-07-28 | 203.88 | 205.20 | 197.25 | 198.26 | -2.76% | 315,293 |
| 2026-07-27 | 196.68 | 206.60 | 194.80 | 203.88 | +5.53% | 635,135 |
| 2026-07-24 | 194.00 | 194.27 | 191.07 | 193.19 | -0.53% | 250,885 |
| 2026-07-23 | 198.92 | 198.93 | 193.30 | 194.22 | -2.36% | 206,750 |
| 2026-07-22 | 202.00 | 202.00 | 198.36 | 198.92 | -1.64% | 105,293 |
| 2026-07-21 | 201.25 | 203.70 | 200.38 | 202.24 | +0.52% | 142,846 |
| 2026-07-20 | 200.88 | 203.83 | 198.00 | 201.20 | -0.04% | 176,235 |
| 2026-07-17 | 200.90 | 202.39 | 200.10 | 201.28 | +0.19% | 87,743 |
| 2026-07-16 | 202.93 | 204.00 | 200.00 | 200.90 | -1.00% | 51,547 |
| 2026-07-15 | 197.04 | 204.03 | 197.04 | 202.93 | +2.99% | 225,971 |
| 2026-07-14 | 202.89 | 204.12 | 195.00 | 197.03 | -2.61% | 217,611 |
| 2026-07-13 | 202.64 | 203.00 | 200.02 | 202.32 | -0.16% | 120,183 |
| 2026-07-10 | 201.69 | 204.99 | 201.69 | 202.64 | +1.02% | 92,141 |
| 2026-07-09 | 207.00 | 207.00 | 199.30 | 200.59 | -1.69% | 230,082 |
| 2026-07-08 | 207.00 | 208.29 | 202.58 | 204.03 | -1.83% | 239,671 |
| 2026-07-07 | 212.74 | 212.74 | 207.01 | 207.84 | -1.87% | 94,594 |
| 2026-07-06 | 213.00 | 213.11 | 210.11 | 211.80 | -0.01% | 107,225 |
| 2026-07-03 | 213.98 | 216.49 | 210.25 | 211.83 | -0.34% | 345,026 |
| 2026-07-02 | 211.01 | 213.00 | 210.31 | 212.56 | +1.21% | 146,651 |
| 2026-07-01 | 205.12 | 212.61 | 204.53 | 210.02 | +2.92% | 302,801 |
| 2026-06-30 | 205.07 | 206.22 | 202.21 | 204.06 | -0.41% | 177,283 |
| 2026-06-29 | 210.08 | 211.61 | 204.02 | 204.90 | -3.54% | 496,347 |
| 2026-06-25 | 216.60 | 218.82 | 210.30 | 212.41 | -0.91% | 342,033 |
| 2026-06-24 | 215.58 | 215.79 | 213.00 | 214.37 | -0.56% | 102,103 |
| 2026-06-23 | 215.35 | 217.03 | 213.68 | 215.58 | +0.11% | 300,283 |
| 2026-06-22 | 212.00 | 216.95 | 212.00 | 215.35 | +2.00% | 290,067 |
| 2026-06-19 | 210.00 | 214.43 | 208.47 | 211.13 | +0.80% | 613,630 |
| 2026-06-18 | 212.50 | 212.50 | 208.39 | 209.46 | -0.78% | 404,413 |
| 2026-06-17 | 217.39 | 219.24 | 209.16 | 211.11 | -2.12% | 502,155 |
| 2026-06-16 | 217.70 | 219.90 | 215.30 | 215.68 | -0.36% | 364,025 |
| 2026-06-15 | 220.00 | 221.45 | 214.56 | 216.45 | -0.02% | 1,130,540 |
| 2026-06-12 | 220.50 | 220.50 | 213.60 | 216.50 | +0.21% | 246,624 |
| 2026-06-11 | 214.30 | 216.90 | 211.12 | 216.04 | +0.76% | 261,708 |
| 2026-06-10 | 209.73 | 217.50 | 209.73 | 214.40 | +2.23% | 1,088,173 |
| 2026-06-09 | 211.00 | 211.99 | 207.46 | 209.73 | -0.45% | 209,543 |
| 2026-06-08 | 206.85 | 212.45 | 206.85 | 210.67 | -0.10% | 187,899 |
| 2026-06-05 | 214.48 | 216.50 | 209.66 | 210.89 | -1.29% | 149,179 |
| 2026-06-04 | 214.86 | 216.86 | 212.55 | 213.65 | -0.56% | 105,992 |
| 2026-06-03 | 215.01 | 217.00 | 213.15 | 214.86 | -0.07% | 136,858 |
| 2026-06-02 | 212.01 | 216.32 | 212.01 | 215.01 | -0.05% | 138,550 |
| 2026-06-01 | 220.30 | 220.30 | 213.55 | 215.11 | -1.35% | 170,846 |
| 2026-05-29 | 220.40 | 222.50 | 217.00 | 218.06 | -0.13% | 486,286 |
| 2026-05-27 | 218.06 | 220.00 | 215.94 | 218.34 | +0.27% | 305,005 |
| 2026-05-26 | 218.49 | 220.39 | 217.30 | 217.76 | -0.27% | 117,138 |
| 2026-05-25 | 219.30 | 225.40 | 217.15 | 218.36 | +0.19% | 647,270 |
| 2026-05-22 | 219.97 | 223.49 | 217.51 | 217.94 | -0.01% | 620,164 |
| 2026-05-21 | 216.00 | 220.95 | 215.42 | 217.97 | +1.57% | 350,375 |
| 2026-05-20 | 213.00 | 215.65 | 212.62 | 214.61 | -0.42% | 142,955 |
| 2026-05-19 | 217.72 | 219.60 | 213.56 | 215.51 | -1.02% | 561,995 |
| 2026-05-18 | 222.00 | 222.07 | 212.02 | 217.72 | -1.96% | 533,495 |
| 2026-05-15 | 221.97 | 223.45 | 217.10 | 222.07 | +0.05% | 1,470,264 |
| 2026-05-14 | 220.00 | 224.45 | 218.16 | 221.97 | +1.47% | 836,408 |
| 2026-05-13 | 214.90 | 221.49 | 214.70 | 218.75 | +2.30% | 855,316 |
| 2026-05-12 | 215.34 | 218.34 | 212.33 | 213.83 | -1.61% | 879,080 |
| 2026-05-11 | 219.00 | 219.10 | 214.06 | 217.34 | -1.37% | 664,189 |
| 2026-05-08 | 213.00 | 223.00 | 211.10 | 220.35 | +4.16% | 1,553,578 |
| 2026-05-07 | 215.00 | 223.49 | 208.26 | 211.55 | +5.02% | 8,712,846 |
| 2026-05-06 | 195.05 | 203.20 | 193.41 | 201.43 | +3.76% | 863,978 |
| 2026-05-05 | 197.00 | 197.42 | 192.91 | 194.13 | -1.30% | 229,040 |
| 2026-05-04 | 198.00 | 203.88 | 195.00 | 196.69 | -0.25% | 248,801 |
| 2026-04-30 | 197.66 | 199.90 | 192.84 | 197.19 | -0.27% | 191,125 |
| 2026-04-29 | 199.42 | 200.75 | 197.50 | 197.72 | -0.86% | 164,053 |
| 2026-04-28 | 201.29 | 201.74 | 197.20 | 199.43 | -0.92% | 135,154 |
| 2026-04-27 | 197.15 | 202.30 | 197.15 | 201.29 | +2.10% | 141,193 |
| 2026-04-24 | 201.00 | 201.18 | 195.46 | 197.15 | -1.78% | 266,618 |
| 2026-04-23 | 202.66 | 204.39 | 199.75 | 200.73 | -1.62% | 190,774 |
| 2026-04-22 | 204.95 | 208.59 | 203.10 | 204.04 | -1.07% | 451,812 |
| 2026-04-21 | 203.60 | 208.00 | 202.08 | 206.24 | +1.06% | 346,355 |
| 2026-04-20 | 205.01 | 206.99 | 198.19 | 204.07 | +0.48% | 491,067 |
| 2026-04-17 | 200.00 | 204.66 | 199.70 | 203.09 | +1.46% | 269,218 |
| 2026-04-16 | 197.00 | 202.04 | 195.39 | 200.16 | +1.97% | 442,172 |
| 2026-04-15 | 191.99 | 197.00 | 190.53 | 196.30 | +4.06% | 847,216 |
| 2026-04-13 | 188.25 | 193.18 | 185.25 | 188.65 | -1.50% | 397,058 |
| 2026-04-10 | 187.90 | 193.63 | 185.88 | 191.52 | +3.36% | 799,945 |
| 2026-04-09 | 188.50 | 188.76 | 184.50 | 185.30 | -1.52% | 153,356 |
| 2026-04-08 | 188.00 | 190.16 | 185.53 | 188.16 | +5.49% | 499,154 |
| 2026-04-07 | 180.00 | 183.20 | 177.96 | 178.36 | -1.00% | 173,102 |
| 2026-04-06 | 178.61 | 182.00 | 174.65 | 180.16 | +0.87% | 262,956 |
| 2026-04-02 | 173.49 | 180.00 | 170.89 | 178.60 | +1.73% | 232,236 |
| 2026-04-01 | 170.01 | 176.69 | 170.01 | 175.56 | +4.99% | 274,067 |
| 2026-03-30 | 169.51 | 173.59 | 166.00 | 167.22 | -1.92% | 607,718 |
| 2026-03-27 | 171.91 | 178.18 | 169.38 | 170.50 | -1.79% | 960,867 |
| 2026-03-25 | 161.77 | 175.32 | 161.77 | 173.61 | +7.64% | 1,117,577 |
| 2026-03-24 | 161.04 | 165.00 | 159.21 | 161.29 | +1.40% | 602,940 |
| 2026-03-23 | 166.00 | 166.00 | 157.91 | 159.07 | -4.62% | 414,532 |
| 2026-03-20 | 170.50 | 170.82 | 166.00 | 166.77 | -1.03% | 556,926 |
| 2026-03-19 | 173.40 | 173.92 | 168.00 | 168.50 | -3.72% | 390,106 |
| 2026-03-18 | 175.00 | 178.90 | 173.00 | 175.01 | +0.74% | 467,581 |
| 2026-03-17 | 178.00 | 178.53 | 173.50 | 173.72 | -2.09% | 369,377 |
| 2026-03-16 | 182.00 | 184.00 | 176.02 | 177.43 | -2.59% | 553,643 |
| 2026-03-13 | 187.01 | 191.06 | 181.40 | 182.14 | -3.15% | 1,660,054 |
| 2026-03-12 | 186.35 | 189.80 | 185.65 | 188.06 | +0.56% | 404,542 |
| 2026-03-11 | 186.55 | 191.50 | 185.02 | 187.02 | +0.77% | 3,030,534 |
| 2026-03-10 | 187.54 | 188.99 | 184.73 | 185.60 | +0.15% | 323,207 |
| 2026-03-09 | 187.85 | 188.00 | 180.25 | 185.33 | -2.04% | 689,019 |
| 2026-03-06 | 193.40 | 194.12 | 188.10 | 189.19 | -2.17% | 662,170 |
| 2026-03-05 | 193.00 | 198.11 | 190.10 | 193.38 | -0.80% | 261,042 |
| 2026-03-04 | 195.00 | 197.97 | 191.91 | 194.93 | -0.70% | 385,352 |
| 2026-03-02 | 194.68 | 199.05 | 193.23 | 196.31 | -3.54% | 375,246 |
| 2026-02-27 | 197.00 | 204.85 | 195.55 | 203.51 | +1.55% | 308,431 |
| 2026-02-26 | 200.85 | 202.60 | 200.00 | 200.41 | -0.11% | 136,661 |
| 2026-02-25 | 198.00 | 204.80 | 197.13 | 200.64 | +1.51% | 1,893,550 |
| 2026-02-24 | 199.79 | 199.79 | 196.90 | 197.66 | -0.99% | 162,314 |
| 2026-02-23 | 199.80 | 200.62 | 197.42 | 199.64 | +0.48% | 250,252 |
| 2026-02-20 | 199.50 | 200.84 | 198.00 | 198.69 | -0.90% | 166,859 |
| 2026-02-19 | 201.38 | 203.08 | 199.40 | 200.50 | -0.44% | 3,372,893 |
| 2026-02-18 | 203.25 | 203.41 | 199.51 | 201.38 | -0.50% | 230,794 |
| 2026-02-17 | 198.30 | 203.51 | 198.30 | 202.39 | -0.51% | 289,879 |
| 2026-02-16 | 200.00 | 208.10 | 196.70 | 203.42 | +1.69% | 1,546,769 |
| 2026-02-13 | 200.10 | 201.51 | 196.70 | 200.03 | -1.18% | 553,280 |
| 2026-02-12 | 206.44 | 206.55 | 201.75 | 202.42 | -1.95% | 412,608 |
| 2026-02-11 | 212.00 | 212.00 | 202.50 | 206.44 | -2.58% | 669,583 |
| 2026-02-10 | 212.79 | 213.42 | 211.36 | 211.90 | -0.32% | 506,242 |
| 2026-02-09 | 214.35 | 215.44 | 212.00 | 212.59 | -0.82% | 451,560 |
| 2026-02-06 | 216.48 | 217.00 | 213.50 | 214.35 | -1.81% | 317,070 |
| 2026-02-05 | 222.20 | 222.21 | 217.65 | 218.31 | -1.69% | 390,679 |
| 2026-02-04 | 226.00 | 226.00 | 221.31 | 222.07 | -2.66% | 485,093 |
| 2026-02-03 | 236.90 | 237.40 | 227.52 | 228.14 | -2.58% | 478,351 |
| 2026-02-02 | 223.50 | 238.00 | 222.49 | 234.17 | +1.73% | 812,433 |
| 2026-01-30 | 223.18 | 230.98 | 222.88 | 230.19 | +2.12% | 438,679 |
| 2026-01-29 | 226.65 | 227.79 | 223.40 | 225.42 | -0.34% | 298,016 |
| 2026-01-28 | 225.30 | 228.80 | 222.71 | 226.19 | +0.40% | 334,225 |
| 2026-01-27 | 225.20 | 226.80 | 223.18 | 225.30 | -0.78% | 169,778 |
| 2026-01-23 | 227.32 | 227.50 | 225.11 | 227.08 | -0.11% | 181,741 |
| 2026-01-22 | 229.21 | 229.85 | 226.30 | 227.32 | -0.82% | 132,371 |
| 2026-01-21 | 226.80 | 230.98 | 221.80 | 229.21 | +1.04% | 339,441 |
| 2026-01-20 | 232.00 | 232.25 | 225.00 | 226.85 | -2.53% | 251,572 |
| 2026-01-19 | 230.00 | 234.19 | 229.01 | 232.74 | +0.57% | 158,088 |
| 2026-01-16 | 236.50 | 236.50 | 230.50 | 231.43 | -2.16% | 154,485 |
| 2026-01-14 | 232.23 | 237.81 | 231.23 | 236.55 | +1.85% | 151,586 |
| 2026-01-13 | 230.20 | 234.70 | 230.20 | 232.26 | +0.70% | 129,721 |
| 2026-01-12 | 233.63 | 234.69 | 229.20 | 230.64 | -0.78% | 147,194 |
| 2026-01-09 | 233.50 | 237.08 | 231.12 | 232.46 | -0.91% | 165,321 |
| 2026-01-08 | 237.86 | 238.60 | 233.32 | 234.59 | -1.37% | 170,661 |
| 2026-01-07 | 239.38 | 240.69 | 235.60 | 237.86 | -0.99% | 181,090 |
| 2026-01-06 | 239.06 | 240.95 | 235.41 | 240.25 | +0.39% | 159,569 |
| 2026-01-05 | 240.00 | 241.08 | 237.00 | 239.32 | -0.73% | 160,623 |
| 2026-01-02 | 240.00 | 241.78 | 235.22 | 241.08 | +0.57% | 221,557 |
| 2026-01-01 | 236.00 | 240.53 | 234.40 | 239.72 | +1.81% | 207,218 |
| 2025-12-31 | 233.13 | 238.43 | 232.53 | 235.45 | +0.68% | 201,222 |
| 2025-12-30 | 233.50 | 236.40 | 231.25 | 233.86 | -0.26% | 199,787 |
| 2025-12-29 | 235.10 | 236.63 | 231.55 | 234.48 | -1.24% | 235,698 |
| 2025-12-26 | 244.79 | 245.01 | 233.25 | 237.42 | -1.98% | 903,974 |
| 2025-12-24 | 224.90 | 264.00 | 224.04 | 242.22 | +8.01% | 1,518,787 |
| 2025-12-23 | 224.22 | 225.10 | 222.71 | 224.26 | +0.52% | 95,257 |
| 2025-12-22 | 223.00 | 225.00 | 222.70 | 223.11 | +0.06% | 151,013 |
| 2025-12-19 | 221.99 | 225.10 | 220.50 | 222.98 | +0.94% | 385,627 |
| 2025-12-18 | 222.00 | 222.45 | 220.10 | 220.91 | -0.52% | 118,013 |
| 2025-12-17 | 224.41 | 224.51 | 221.54 | 222.07 | -1.09% | 98,407 |
| 2025-12-16 | 226.37 | 226.74 | 224.07 | 224.52 | -0.82% | 163,176 |
| 2025-12-15 | 223.50 | 227.30 | 222.89 | 226.37 | +1.28% | 115,526 |
| 2025-12-12 | 223.15 | 224.89 | 222.11 | 223.50 | +0.11% | 155,826 |
| 2025-12-11 | 223.99 | 224.00 | 221.18 | 223.26 | -0.61% | 146,936 |
| 2025-12-10 | 221.91 | 226.75 | 221.60 | 224.62 | +1.22% | 371,746 |
| 2025-12-09 | 222.00 | 224.50 | 220.05 | 221.91 | +0.03% | 389,814 |
| 2025-12-08 | 229.75 | 229.75 | 218.89 | 221.85 | -2.74% | 909,844 |
| 2025-12-05 | 229.80 | 230.45 | 225.75 | 228.11 | -0.67% | 455,894 |
| 2025-12-04 | 231.39 | 231.90 | 228.52 | 229.66 | -1.29% | 388,332 |
| 2025-12-03 | 231.78 | 233.49 | 229.54 | 232.67 | +0.88% | 201,959 |
| 2025-12-02 | 232.11 | 232.56 | 227.10 | 230.65 | -0.63% | 479,002 |
| 2025-12-01 | 236.49 | 237.29 | 231.75 | 232.11 | -1.85% | 486,863 |
| 2025-11-28 | 236.73 | 237.32 | 233.28 | 236.49 | -0.10% | 215,245 |
| 2025-11-27 | 234.60 | 237.75 | 232.98 | 236.73 | +1.16% | 301,294 |
| 2025-11-26 | 231.40 | 234.40 | 230.03 | 234.01 | +1.29% | 271,702 |
| 2025-11-25 | 231.00 | 232.10 | 229.01 | 231.02 | -0.42% | 489,662 |
| 2025-11-24 | 232.99 | 233.29 | 231.02 | 231.99 | -0.35% | 462,490 |
| 2025-11-21 | 240.00 | 240.01 | 231.52 | 232.80 | -2.91% | 497,193 |
| 2025-11-20 | 244.87 | 244.87 | 238.85 | 239.78 | -2.08% | 593,279 |
| 2025-11-19 | 246.97 | 246.97 | 243.50 | 244.87 | -0.85% | 449,944 |
| 2025-11-18 | 247.80 | 250.01 | 245.34 | 246.97 | -0.29% | 449,584 |
| 2025-11-17 | 250.00 | 250.00 | 246.50 | 247.69 | -0.45% | 339,069 |
| 2025-11-14 | 249.34 | 251.09 | 245.96 | 248.80 | -0.22% | 391,654 |
| 2025-11-13 | 246.70 | 252.45 | 245.05 | 249.34 | +1.55% | 838,385 |
| 2025-11-12 | 244.05 | 246.05 | 242.25 | 245.53 | +0.69% | 374,982 |
| 2025-11-11 | 243.01 | 246.26 | 242.55 | 243.85 | -0.80% | 396,381 |
| 2025-11-10 | 245.00 | 247.99 | 243.18 | 245.82 | -0.20% | 402,999 |
| 2025-11-07 | 245.90 | 247.51 | 244.52 | 246.32 | -0.75% | 316,086 |
| 2025-11-06 | 248.93 | 252.00 | 245.51 | 248.18 | -0.14% | 673,590 |
| 2025-11-04 | 249.90 | 251.00 | 243.15 | 248.54 | -0.24% | 903,785 |
| 2025-11-03 | 248.15 | 249.90 | 246.05 | 249.15 | +0.48% | 265,741 |
| 2025-10-31 | 250.60 | 251.59 | 247.48 | 247.96 | -1.01% | 207,433 |
| 2025-10-30 | 254.30 | 254.30 | 249.22 | 250.49 | -0.87% | 501,498 |
| 2025-10-29 | 250.00 | 253.29 | 249.01 | 252.68 | +1.27% | 276,716 |
| 2025-10-28 | 254.00 | 255.24 | 247.05 | 249.50 | -1.45% | 501,290 |
| 2025-10-27 | 255.23 | 255.30 | 252.20 | 253.18 | -0.31% | 285,840 |
| 2025-10-24 | 257.64 | 257.90 | 252.21 | 253.97 | -0.57% | 468,633 |
| 2025-10-23 | 258.01 | 258.20 | 253.00 | 255.43 | -0.55% | 574,090 |
| 2025-10-21 | 257.35 | 258.75 | 255.24 | 256.85 | +1.31% | 224,370 |
| 2025-10-20 | 255.00 | 255.40 | 249.78 | 253.54 | +0.11% | 464,902 |
| 2025-10-17 | 245.84 | 256.89 | 245.25 | 253.26 | +3.30% | 1,722,348 |
| 2025-10-16 | 245.66 | 248.34 | 244.78 | 245.16 | -0.20% | 196,191 |
| 2025-10-15 | 245.45 | 248.25 | 243.21 | 245.66 | +0.09% | 659,556 |
| 2025-10-14 | 245.70 | 248.00 | 244.52 | 245.44 | -0.11% | 354,537 |
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（+10.23%）。最も弱い月：2月（-9.33%）。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
KANSAINER.NS（KANSAINER.NS）の直近終値は？
2026-10-19 時点で 181.46。Closelookデータレイクの日次価格記録より。
KANSAINER.NS の52週高値・安値は？
直近52週間で高値 264.00、安値 157.91（2026-10-19 時点）。
KANSAINER.NS が歴史的に最も強い月と弱い月は？
歴史的に、KANSAINER.NS の最も強い月は 4月（平均 +10.23%）、最も弱い月は 2月（平均 -9.33%）。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。