Comparing Back to the side-by-side chart ↗
KIRLOSENG.NS（KIRLOSENG.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 | 2019.00 | 2019.00 | 1962.10 | 1973.20 | -2.59% | 282,589 |
| 2026-10-16 | 2075.00 | 2079.70 | 2015.00 | 2025.60 | -1.97% | 298,948 |
| 2026-10-15 | 2158.00 | 2164.90 | 2032.00 | 2066.30 | -3.82% | 554,037 |
| 2026-10-14 | 2214.50 | 2229.40 | 2135.00 | 2148.30 | -1.49% | 240,840 |
| 2026-10-13 | 2195.00 | 2230.10 | 2130.10 | 2180.80 | -0.56% | 372,334 |
| 2026-10-12 | 2235.00 | 2247.50 | 2173.00 | 2193.00 | -0.79% | 235,007 |
| 2026-10-09 | 2171.40 | 2223.60 | 2107.60 | 2210.40 | +2.19% | 298,993 |
| 2026-10-08 | 2230.00 | 2231.00 | 2131.50 | 2163.00 | -3.04% | 409,305 |
| 2026-10-07 | 2270.00 | 2290.50 | 2206.10 | 2230.80 | -1.56% | 364,515 |
| 2026-10-06 | 2258.80 | 2275.50 | 2221.00 | 2266.10 | +1.00% | 392,965 |
| 2026-10-05 | 2265.00 | 2339.70 | 2231.60 | 2243.70 | +0.04% | 511,911 |
| 2026-10-01 | 2310.70 | 2319.00 | 2211.60 | 2242.70 | -2.67% | 719,348 |
| 2026-09-30 | 2358.00 | 2360.00 | 2241.30 | 2304.20 | -4.07% | 1,822,978 |
| 2026-09-29 | 2141.20 | 2444.00 | 2124.30 | 2402.00 | +12.18% | 5,298,949 |
| 2026-09-28 | 2138.10 | 2160.00 | 2086.30 | 2141.20 | +0.19% | 388,047 |
| 2026-09-25 | 2164.00 | 2189.20 | 2125.10 | 2137.20 | -1.26% | 166,543 |
| 2026-09-24 | 2195.00 | 2254.00 | 2156.80 | 2164.50 | -2.48% | 278,809 |
| 2026-09-23 | 2165.00 | 2240.00 | 2120.20 | 2219.50 | +2.52% | 395,759 |
| 2026-09-22 | 2132.00 | 2178.00 | 2130.50 | 2165.00 | +1.53% | 236,947 |
| 2026-09-21 | 2160.10 | 2182.90 | 2122.10 | 2132.40 | -1.28% | 328,154 |
| 2026-09-18 | 2106.80 | 2169.90 | 2106.70 | 2160.10 | +1.86% | 473,818 |
| 2026-09-17 | 2036.00 | 2159.00 | 2025.10 | 2120.60 | +3.93% | 663,959 |
| 2026-09-16 | 2040.50 | 2111.20 | 1934.00 | 2040.50 | -0.05% | 473,446 |
| 2026-09-15 | 2183.60 | 2212.50 | 2030.00 | 2041.60 | -5.86% | 639,048 |
| 2026-09-11 | 2229.90 | 2230.00 | 2155.70 | 2168.60 | -1.83% | 316,085 |
| 2026-09-10 | 2208.00 | 2250.60 | 2184.50 | 2209.00 | -0.49% | 310,849 |
| 2026-09-09 | 2281.00 | 2317.10 | 2198.00 | 2219.90 | -2.33% | 438,855 |
| 2026-09-08 | 2180.00 | 2285.00 | 2163.90 | 2272.80 | +4.51% | 516,056 |
| 2026-09-07 | 2180.00 | 2218.50 | 2156.50 | 2174.80 | -1.23% | 237,548 |
| 2026-09-04 | 2270.00 | 2279.00 | 2182.20 | 2201.90 | -2.90% | 365,394 |
| 2026-09-03 | 2190.50 | 2289.00 | 2115.10 | 2267.60 | +4.94% | 1,330,225 |
| 2026-09-02 | 2142.90 | 2180.00 | 2091.80 | 2160.90 | +1.06% | 498,719 |
| 2026-09-01 | 2099.00 | 2145.00 | 2077.20 | 2138.30 | +1.85% | 385,511 |
| 2026-08-31 | 2119.90 | 2120.00 | 2057.00 | 2099.40 | -1.12% | 414,064 |
| 2026-08-28 | 2119.40 | 2144.40 | 2090.40 | 2123.10 | +1.09% | 332,403 |
| 2026-08-27 | 2060.00 | 2120.00 | 2024.10 | 2100.20 | +3.12% | 521,433 |
| 2026-08-26 | 2059.30 | 2077.80 | 2030.00 | 2036.60 | +0.36% | 130,801 |
| 2026-08-25 | 2075.00 | 2088.20 | 2025.80 | 2029.30 | -1.89% | 270,982 |
| 2026-08-24 | 2106.00 | 2121.90 | 2055.10 | 2068.30 | -1.55% | 357,890 |
| 2026-08-21 | 2168.00 | 2168.00 | 2076.10 | 2100.80 | -2.29% | 450,739 |
| 2026-08-20 | 2094.00 | 2177.00 | 2080.30 | 2150.10 | +3.38% | 429,267 |
| 2026-08-19 | 2116.00 | 2118.20 | 2065.90 | 2079.90 | -2.15% | 419,323 |
| 2026-08-18 | 2101.50 | 2130.00 | 2076.50 | 2125.70 | +1.15% | 200,593 |
| 2026-08-17 | 2100.10 | 2122.00 | 2070.00 | 2101.60 | +0.07% | 327,449 |
| 2026-08-14 | 2069.90 | 2111.90 | 2069.90 | 2100.10 | +1.95% | 304,869 |
| 2026-08-13 | 2075.20 | 2120.20 | 2047.90 | 2059.90 | +0.32% | 366,576 |
| 2026-08-12 | 2101.50 | 2122.40 | 2041.10 | 2053.40 | -2.29% | 449,080 |
| 2026-08-11 | 2145.00 | 2148.20 | 2054.50 | 2101.50 | -1.39% | 662,007 |
| 2026-08-10 | 2150.70 | 2150.70 | 2045.00 | 2131.20 | -1.41% | 917,334 |
| 2026-08-07 | 2028.10 | 2214.00 | 1999.00 | 2161.70 | -3.88% | 1,420,885 |
| 2026-08-06 | 2221.40 | 2278.50 | 2200.00 | 2248.90 | +0.33% | 372,981 |
| 2026-08-05 | 2298.00 | 2300.50 | 2222.00 | 2241.40 | -1.43% | 299,321 |
| 2026-08-04 | 2223.00 | 2286.00 | 2223.00 | 2273.90 | +2.19% | 489,300 |
| 2026-08-03 | 2190.00 | 2246.90 | 2157.50 | 2225.20 | +1.62% | 271,651 |
| 2026-07-31 | 2173.00 | 2275.00 | 2145.00 | 2189.80 | +2.67% | 764,099 |
| 2026-07-30 | 2194.50 | 2196.00 | 2110.00 | 2132.90 | -2.20% | 278,151 |
| 2026-07-29 | 2203.10 | 2219.40 | 2166.10 | 2180.90 | -0.52% | 198,346 |
| 2026-07-28 | 2283.10 | 2283.10 | 2175.50 | 2192.20 | -3.98% | 365,332 |
| 2026-07-27 | 2190.00 | 2298.00 | 2141.00 | 2283.10 | +4.61% | 537,005 |
| 2026-07-24 | 2174.90 | 2211.00 | 2132.40 | 2182.50 | +0.16% | 212,143 |
| 2026-07-23 | 2187.80 | 2235.20 | 2154.20 | 2179.00 | -0.41% | 361,381 |
| 2026-07-22 | 2225.00 | 2233.90 | 2144.10 | 2187.90 | -1.52% | 434,352 |
| 2026-07-21 | 2222.00 | 2270.30 | 2215.00 | 2221.70 | +0.00% | 246,362 |
| 2026-07-20 | 2255.70 | 2314.80 | 2212.90 | 2221.70 | -1.51% | 414,713 |
| 2026-07-17 | 2394.10 | 2394.10 | 2240.00 | 2255.70 | -5.86% | 531,976 |
| 2026-07-16 | 2431.00 | 2440.00 | 2353.00 | 2396.10 | -0.75% | 214,809 |
| 2026-07-15 | 2383.00 | 2434.70 | 2371.00 | 2414.20 | +2.20% | 247,981 |
| 2026-07-14 | 2435.00 | 2435.00 | 2345.60 | 2362.30 | -3.03% | 401,445 |
| 2026-07-13 | 2485.00 | 2572.00 | 2420.00 | 2436.20 | -2.24% | 655,715 |
| 2026-07-10 | 2456.80 | 2503.00 | 2435.00 | 2491.90 | +2.77% | 615,721 |
| 2026-07-09 | 2295.40 | 2436.40 | 2290.10 | 2424.80 | +6.49% | 1,094,132 |
| 2026-07-08 | 2274.10 | 2328.00 | 2250.20 | 2277.00 | +0.31% | 1,027,377 |
| 2026-07-07 | 2287.60 | 2360.60 | 2239.70 | 2269.90 | +0.19% | 1,004,327 |
| 2026-07-06 | 2294.00 | 2410.00 | 2254.10 | 2265.60 | +1.56% | 2,168,030 |
| 2026-07-03 | 2344.00 | 2344.00 | 2220.00 | 2230.80 | -3.90% | 534,975 |
| 2026-07-02 | 2350.00 | 2413.50 | 2302.20 | 2321.40 | -0.84% | 558,697 |
| 2026-07-01 | 2375.80 | 2460.00 | 2330.00 | 2341.10 | -0.97% | 876,198 |
| 2026-06-30 | 2443.50 | 2462.70 | 2350.00 | 2364.00 | -3.16% | 777,327 |
| 2026-06-29 | 2480.00 | 2500.00 | 2390.10 | 2441.10 | -1.74% | 1,061,555 |
| 2026-06-25 | 2560.00 | 2560.00 | 2450.00 | 2484.30 | -3.09% | 1,194,137 |
| 2026-06-24 | 2463.90 | 2593.00 | 2412.40 | 2563.60 | +2.36% | 3,825,730 |
| 2026-06-23 | 2501.00 | 2720.00 | 2430.20 | 2504.40 | +4.80% | 12,991,735 |
| 2026-06-22 | 2200.00 | 2389.80 | 2200.00 | 2389.80 | +20.00% | 1,794,366 |
| 2026-06-19 | 1991.30 | 2022.00 | 1948.00 | 1991.50 | +0.40% | 343,321 |
| 2026-06-18 | 2008.00 | 2052.70 | 1972.20 | 1983.50 | -0.26% | 510,072 |
| 2026-06-17 | 1915.00 | 2013.00 | 1915.00 | 1988.70 | +3.66% | 369,553 |
| 2026-06-16 | 1953.10 | 1964.80 | 1910.00 | 1918.50 | -0.79% | 187,561 |
| 2026-06-15 | 1952.90 | 1975.00 | 1914.80 | 1933.80 | +2.29% | 317,640 |
| 2026-06-12 | 1809.00 | 1905.00 | 1809.00 | 1890.50 | +5.15% | 238,134 |
| 2026-06-11 | 1810.00 | 1847.00 | 1791.10 | 1797.90 | -1.09% | 267,599 |
| 2026-06-10 | 1860.00 | 1871.50 | 1807.70 | 1817.80 | -1.81% | 151,597 |
| 2026-06-09 | 1859.90 | 1877.70 | 1831.40 | 1851.30 | -0.15% | 110,895 |
| 2026-06-08 | 1837.00 | 1907.60 | 1834.00 | 1854.00 | -3.10% | 265,667 |
| 2026-06-05 | 1974.00 | 1974.00 | 1902.30 | 1913.30 | -1.88% | 248,496 |
| 2026-06-04 | 1898.10 | 1981.70 | 1869.30 | 1949.90 | +3.20% | 498,919 |
| 2026-06-03 | 1872.10 | 1913.40 | 1855.00 | 1889.50 | +1.76% | 250,338 |
| 2026-06-02 | 1885.00 | 1941.10 | 1842.70 | 1856.90 | -3.21% | 648,217 |
| 2026-06-01 | 1930.20 | 1990.80 | 1882.00 | 1918.50 | -0.49% | 591,047 |
| 2026-05-29 | 1834.50 | 1943.70 | 1821.90 | 1928.00 | +5.36% | 1,104,553 |
| 2026-05-27 | 1745.10 | 1836.00 | 1745.10 | 1830.00 | +4.52% | 618,271 |
| 2026-05-26 | 1701.00 | 1774.90 | 1696.00 | 1750.80 | +2.82% | 487,883 |
| 2026-05-25 | 1665.00 | 1737.90 | 1656.30 | 1702.80 | +1.90% | 384,673 |
| 2026-05-22 | 1674.70 | 1703.90 | 1647.00 | 1671.00 | -0.22% | 266,186 |
| 2026-05-21 | 1682.90 | 1698.90 | 1653.80 | 1674.70 | +0.70% | 174,854 |
| 2026-05-20 | 1658.00 | 1677.00 | 1630.00 | 1663.10 | +0.17% | 318,558 |
| 2026-05-19 | 1691.60 | 1707.50 | 1632.20 | 1660.30 | -2.34% | 628,650 |
| 2026-05-18 | 1739.00 | 1739.00 | 1672.30 | 1700.00 | -2.31% | 377,962 |
| 2026-05-15 | 1623.20 | 1775.00 | 1536.10 | 1740.20 | +8.99% | 1,983,674 |
| 2026-05-14 | 1623.90 | 1656.20 | 1580.40 | 1596.60 | -0.19% | 166,620 |
| 2026-05-13 | 1564.90 | 1650.00 | 1562.10 | 1599.60 | +2.47% | 389,959 |
| 2026-05-12 | 1650.10 | 1656.60 | 1543.10 | 1561.10 | -5.96% | 433,495 |
| 2026-05-11 | 1732.10 | 1738.80 | 1653.90 | 1660.00 | -3.99% | 234,734 |
| 2026-05-08 | 1729.80 | 1749.90 | 1722.00 | 1728.90 | +0.06% | 124,199 |
| 2026-05-07 | 1718.80 | 1765.00 | 1710.30 | 1727.90 | +1.09% | 320,515 |
| 2026-05-06 | 1740.00 | 1752.40 | 1666.20 | 1709.20 | -1.61% | 560,823 |
| 2026-05-05 | 1732.20 | 1749.90 | 1715.20 | 1737.10 | +0.78% | 175,993 |
| 2026-05-04 | 1701.10 | 1755.00 | 1701.10 | 1723.60 | +1.50% | 239,556 |
| 2026-04-30 | 1697.00 | 1729.90 | 1685.00 | 1698.20 | -0.05% | 418,018 |
| 2026-04-29 | 1724.40 | 1745.90 | 1696.00 | 1699.10 | -1.47% | 368,050 |
| 2026-04-28 | 1679.10 | 1740.80 | 1676.00 | 1724.40 | +2.58% | 534,846 |
| 2026-04-27 | 1616.80 | 1696.70 | 1605.00 | 1681.00 | +5.65% | 712,802 |
| 2026-04-24 | 1613.00 | 1636.60 | 1571.60 | 1591.10 | -1.19% | 284,221 |
| 2026-04-23 | 1632.00 | 1676.70 | 1599.70 | 1610.30 | -1.82% | 362,024 |
| 2026-04-22 | 1655.00 | 1675.00 | 1632.40 | 1640.10 | -1.39% | 285,318 |
| 2026-04-21 | 1650.00 | 1670.00 | 1630.10 | 1663.30 | +1.43% | 715,060 |
| 2026-04-20 | 1625.00 | 1687.50 | 1613.50 | 1639.90 | +1.33% | 620,064 |
| 2026-04-17 | 1609.10 | 1638.40 | 1587.00 | 1618.40 | +0.09% | 293,225 |
| 2026-04-16 | 1618.00 | 1664.00 | 1584.70 | 1617.00 | +1.25% | 830,781 |
| 2026-04-15 | 1520.00 | 1613.20 | 1500.00 | 1597.00 | +7.54% | 1,408,894 |
| 2026-04-13 | 1443.70 | 1506.30 | 1414.00 | 1485.00 | +0.80% | 391,848 |
| 2026-04-10 | 1465.10 | 1495.00 | 1443.30 | 1473.20 | +1.05% | 514,787 |
| 2026-04-09 | 1479.00 | 1489.00 | 1440.60 | 1457.90 | -0.51% | 271,464 |
| 2026-04-08 | 1450.10 | 1476.60 | 1420.00 | 1465.40 | +4.80% | 551,883 |
| 2026-04-07 | 1406.80 | 1410.00 | 1387.80 | 1398.30 | -1.28% | 137,110 |
| 2026-04-06 | 1381.10 | 1445.00 | 1368.90 | 1416.40 | +2.35% | 323,459 |
| 2026-04-02 | 1352.00 | 1399.90 | 1320.30 | 1383.90 | +1.24% | 235,129 |
| 2026-04-01 | 1354.40 | 1412.00 | 1344.90 | 1367.00 | +2.87% | 306,560 |
| 2026-03-30 | 1321.00 | 1342.70 | 1294.00 | 1328.90 | -1.37% | 237,475 |
| 2026-03-27 | 1378.00 | 1379.60 | 1329.00 | 1347.40 | -3.23% | 315,399 |
| 2026-03-25 | 1330.00 | 1400.90 | 1330.00 | 1392.40 | +4.86% | 221,144 |
| 2026-03-24 | 1309.90 | 1335.00 | 1254.90 | 1327.90 | +3.12% | 386,078 |
| 2026-03-23 | 1366.20 | 1371.00 | 1275.20 | 1287.70 | -6.46% | 228,162 |
| 2026-03-20 | 1424.80 | 1442.50 | 1360.00 | 1376.70 | -3.14% | 284,824 |
| 2026-03-19 | 1424.40 | 1442.90 | 1401.40 | 1421.30 | -1.00% | 144,769 |
| 2026-03-18 | 1447.80 | 1467.90 | 1434.00 | 1435.60 | -0.42% | 225,472 |
| 2026-03-17 | 1468.00 | 1468.00 | 1431.40 | 1441.60 | -1.95% | 232,020 |
| 2026-03-16 | 1449.00 | 1509.00 | 1421.50 | 1470.20 | +1.30% | 625,938 |
| 2026-03-13 | 1464.00 | 1500.50 | 1427.50 | 1451.30 | -1.20% | 455,691 |
| 2026-03-12 | 1449.10 | 1494.70 | 1404.90 | 1468.90 | +1.28% | 375,909 |
| 2026-03-11 | 1449.00 | 1478.10 | 1423.20 | 1450.40 | +0.92% | 262,547 |
| 2026-03-10 | 1469.00 | 1471.60 | 1419.00 | 1437.20 | -1.21% | 326,954 |
| 2026-03-09 | 1515.00 | 1519.50 | 1437.90 | 1454.80 | -3.69% | 551,382 |
| 2026-03-06 | 1476.00 | 1530.00 | 1476.00 | 1510.50 | +2.90% | 1,228,733 |
| 2026-03-05 | 1410.00 | 1474.60 | 1409.80 | 1468.00 | +3.64% | 722,345 |
| 2026-03-04 | 1376.90 | 1423.80 | 1351.90 | 1416.50 | +0.78% | 293,025 |
| 2026-03-02 | 1320.00 | 1420.60 | 1265.00 | 1405.50 | +0.88% | 361,536 |
| 2026-02-27 | 1396.30 | 1400.00 | 1363.30 | 1393.20 | -0.22% | 217,691 |
| 2026-02-26 | 1407.90 | 1427.90 | 1380.10 | 1396.30 | -0.82% | 138,193 |
| 2026-02-25 | 1385.00 | 1425.00 | 1385.00 | 1407.90 | +1.08% | 206,060 |
| 2026-02-24 | 1403.00 | 1417.20 | 1361.00 | 1392.80 | -0.34% | 150,058 |
| 2026-02-23 | 1420.00 | 1429.30 | 1372.30 | 1397.60 | -1.47% | 226,740 |
| 2026-02-20 | 1418.10 | 1433.50 | 1407.10 | 1418.50 | -0.27% | 398,662 |
| 2026-02-19 | 1417.00 | 1433.80 | 1407.10 | 1422.30 | +0.37% | 377,330 |
| 2026-02-18 | 1430.50 | 1441.40 | 1392.00 | 1417.00 | -0.76% | 531,126 |
| 2026-02-17 | 1415.30 | 1475.50 | 1406.10 | 1427.90 | +1.13% | 1,177,260 |
| 2026-02-16 | 1386.70 | 1421.70 | 1378.80 | 1412.00 | +2.33% | 997,949 |
| 2026-02-13 | 1340.00 | 1394.40 | 1330.20 | 1379.90 | +3.21% | 1,586,476 |
| 2026-02-12 | 1350.00 | 1434.90 | 1285.00 | 1337.00 | +0.94% | 5,063,114 |
| 2026-02-11 | 1276.00 | 1328.90 | 1242.30 | 1324.60 | +4.74% | 700,220 |
| 2026-02-10 | 1233.00 | 1272.80 | 1205.00 | 1264.70 | +3.79% | 290,173 |
| 2026-02-09 | 1177.90 | 1223.50 | 1177.90 | 1218.50 | +4.09% | 192,335 |
| 2026-02-06 | 1190.90 | 1194.80 | 1153.00 | 1170.60 | -2.27% | 176,666 |
| 2026-02-05 | 1229.30 | 1234.20 | 1193.10 | 1197.80 | -2.56% | 93,526 |
| 2026-02-04 | 1186.30 | 1249.00 | 1162.30 | 1229.30 | +4.09% | 209,441 |
| 2026-02-03 | 1213.60 | 1213.60 | 1142.00 | 1181.00 | +2.49% | 519,583 |
| 2026-02-02 | 1140.40 | 1156.30 | 1101.30 | 1152.30 | -1.85% | 113,724 |
| 2026-01-30 | 1118.00 | 1180.00 | 1107.10 | 1174.00 | +4.96% | 345,263 |
| 2026-01-29 | 1117.80 | 1131.50 | 1077.50 | 1118.50 | +0.48% | 169,953 |
| 2026-01-28 | 1102.00 | 1118.00 | 1094.40 | 1113.20 | +1.38% | 114,170 |
| 2026-01-27 | 1100.00 | 1114.00 | 1073.50 | 1098.00 | +0.35% | 198,648 |
| 2026-01-23 | 1117.70 | 1127.50 | 1090.60 | 1094.20 | -1.70% | 108,071 |
| 2026-01-22 | 1115.00 | 1128.90 | 1095.50 | 1113.10 | +0.92% | 92,210 |
| 2026-01-21 | 1085.00 | 1118.90 | 1058.50 | 1103.00 | +0.36% | 253,919 |
| 2026-01-20 | 1132.00 | 1133.30 | 1086.80 | 1099.00 | -2.90% | 259,823 |
| 2026-01-19 | 1162.00 | 1162.80 | 1123.50 | 1131.80 | -3.29% | 144,038 |
| 2026-01-16 | 1171.80 | 1192.00 | 1160.00 | 1170.30 | +0.31% | 142,761 |
| 2026-01-14 | 1150.00 | 1172.10 | 1138.90 | 1166.70 | +1.39% | 154,265 |
| 2026-01-13 | 1135.50 | 1160.10 | 1124.50 | 1150.70 | +2.20% | 163,316 |
| 2026-01-12 | 1140.00 | 1140.00 | 1104.10 | 1125.90 | -2.68% | 414,171 |
| 2026-01-09 | 1173.20 | 1204.50 | 1150.10 | 1156.90 | -2.07% | 185,389 |
| 2026-01-08 | 1221.50 | 1238.00 | 1172.10 | 1181.30 | -3.29% | 234,112 |
| 2026-01-07 | 1247.00 | 1265.30 | 1209.40 | 1221.50 | -2.02% | 365,285 |
| 2026-01-06 | 1254.00 | 1273.80 | 1242.00 | 1246.70 | -0.61% | 196,543 |
| 2026-01-05 | 1260.00 | 1278.50 | 1240.00 | 1254.30 | -0.54% | 271,889 |
| 2026-01-02 | 1237.40 | 1269.00 | 1215.20 | 1261.10 | +2.49% | 711,370 |
| 2026-01-01 | 1224.00 | 1257.60 | 1206.30 | 1230.50 | +0.96% | 372,204 |
| 2025-12-31 | 1221.10 | 1226.00 | 1203.20 | 1218.80 | -0.45% | 150,581 |
| 2025-12-30 | 1216.10 | 1231.10 | 1201.00 | 1224.30 | +0.16% | 239,156 |
| 2025-12-29 | 1269.80 | 1269.80 | 1203.10 | 1222.40 | -3.73% | 513,192 |
| 2025-12-26 | 1263.60 | 1275.00 | 1243.30 | 1269.80 | +0.49% | 231,331 |
| 2025-12-24 | 1290.10 | 1296.00 | 1259.00 | 1263.60 | -2.67% | 194,350 |
| 2025-12-23 | 1309.00 | 1327.60 | 1281.10 | 1298.30 | -1.04% | 492,681 |
| 2025-12-22 | 1258.30 | 1329.00 | 1255.40 | 1311.90 | +5.39% | 1,856,879 |
| 2025-12-19 | 1280.00 | 1294.20 | 1240.00 | 1244.80 | -3.16% | 606,280 |
| 2025-12-18 | 1254.90 | 1303.30 | 1214.70 | 1285.40 | +0.31% | 1,626,968 |
| 2025-12-17 | 1237.00 | 1290.00 | 1212.90 | 1281.40 | +4.43% | 4,793,330 |
| 2025-12-16 | 1136.10 | 1263.70 | 1136.10 | 1227.10 | +8.01% | 4,788,476 |
| 2025-12-15 | 1144.60 | 1163.00 | 1125.60 | 1136.10 | -0.74% | 133,584 |
| 2025-12-12 | 1110.00 | 1148.90 | 1109.60 | 1144.60 | +2.54% | 165,950 |
| 2025-12-11 | 1112.40 | 1126.50 | 1097.40 | 1116.30 | +0.34% | 80,137 |
| 2025-12-10 | 1124.90 | 1144.70 | 1102.30 | 1112.50 | -0.97% | 171,757 |
| 2025-12-09 | 1098.80 | 1140.00 | 1078.10 | 1123.40 | +2.43% | 456,314 |
| 2025-12-08 | 1130.00 | 1154.00 | 1091.50 | 1096.80 | -3.01% | 450,111 |
| 2025-12-05 | 1159.00 | 1162.40 | 1116.30 | 1130.80 | -2.94% | 474,065 |
| 2025-12-04 | 1085.80 | 1180.00 | 1083.30 | 1165.10 | +7.36% | 3,030,054 |
| 2025-12-03 | 1119.20 | 1172.00 | 1068.30 | 1085.20 | -2.55% | 1,021,637 |
| 2025-12-02 | 1123.60 | 1127.50 | 1105.00 | 1113.60 | -0.40% | 84,817 |
| 2025-12-01 | 1138.50 | 1155.80 | 1114.30 | 1118.10 | -0.60% | 205,892 |
| 2025-11-28 | 1147.25 | 1156.85 | 1114.65 | 1124.85 | -1.48% | 113,233 |
| 2025-11-27 | 1147.75 | 1162.55 | 1128.15 | 1141.70 | -0.54% | 124,251 |
| 2025-11-26 | 1157.95 | 1167.10 | 1142.15 | 1147.85 | -0.83% | 114,689 |
| 2025-11-25 | 1129.00 | 1163.85 | 1120.10 | 1157.50 | +2.43% | 178,174 |
| 2025-11-24 | 1163.90 | 1172.00 | 1123.10 | 1130.00 | -2.85% | 290,689 |
| 2025-11-21 | 1179.05 | 1180.15 | 1151.05 | 1163.20 | -1.54% | 235,733 |
| 2025-11-20 | 1177.00 | 1194.95 | 1160.00 | 1181.45 | +0.36% | 578,678 |
| 2025-11-19 | 1145.00 | 1185.50 | 1136.60 | 1177.20 | +3.12% | 1,203,236 |
| 2025-11-18 | 1114.00 | 1148.00 | 1101.45 | 1141.60 | +2.86% | 727,156 |
| 2025-11-17 | 1102.45 | 1122.40 | 1091.45 | 1109.90 | +1.63% | 639,184 |
| 2025-11-14 | 1070.00 | 1099.40 | 1064.25 | 1092.05 | +0.66% | 1,008,020 |
| 2025-11-13 | 1060.00 | 1094.35 | 1054.75 | 1084.90 | +2.48% | 1,490,971 |
| 2025-11-12 | 1010.00 | 1100.00 | 1010.00 | 1058.65 | +11.98% | 11,370,557 |
| 2025-11-11 | 950.00 | 960.65 | 933.20 | 945.40 | -0.95% | 101,811 |
| 2025-11-10 | 961.00 | 966.15 | 945.00 | 954.50 | -1.02% | 162,165 |
| 2025-11-07 | 980.00 | 981.35 | 955.00 | 964.35 | -2.45% | 187,723 |
| 2025-11-06 | 1012.70 | 1029.00 | 968.85 | 988.55 | -2.63% | 285,222 |
| 2025-11-04 | 1018.35 | 1039.85 | 1001.90 | 1015.20 | -0.37% | 533,970 |
| 2025-11-03 | 990.10 | 1023.00 | 990.10 | 1018.95 | +1.91% | 346,406 |
| 2025-10-31 | 1018.00 | 1023.00 | 997.40 | 999.90 | -1.64% | 200,692 |
| 2025-10-30 | 1015.00 | 1029.00 | 1005.00 | 1016.60 | -0.15% | 336,016 |
| 2025-10-29 | 1005.00 | 1025.00 | 986.00 | 1018.10 | +1.23% | 782,781 |
| 2025-10-28 | 941.35 | 1014.90 | 938.05 | 1005.70 | +6.84% | 3,995,688 |
| 2025-10-27 | 905.95 | 946.75 | 890.90 | 941.35 | +4.68% | 325,433 |
| 2025-10-24 | 896.50 | 913.50 | 893.80 | 899.30 | +0.42% | 177,895 |
| 2025-10-23 | 896.00 | 903.85 | 883.40 | 895.55 | +0.07% | 145,970 |
| 2025-10-21 | 882.80 | 898.00 | 882.00 | 894.95 | +1.39% | 32,917 |
| 2025-10-20 | 893.55 | 894.10 | 878.45 | 882.65 | -0.84% | 142,541 |
| 2025-10-17 | 881.10 | 897.65 | 873.20 | 890.10 | +1.01% | 170,823 |
| 2025-10-16 | 876.00 | 902.95 | 876.00 | 881.20 | +0.62% | 156,530 |
| 2025-10-15 | 876.00 | 879.00 | 867.00 | 875.80 | +0.72% | 56,570 |
| 2025-10-14 | 884.30 | 886.75 | 865.55 | 869.55 | -1.67% | 85,619 |
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（+17.12%）。最も弱い月：1月（-7.52%）。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
KIRLOSENG.NS（KIRLOSENG.NS）の直近終値は？
2026-10-19 時点で 1973.20。Closelookデータレイクの日次価格記録より。
KIRLOSENG.NS の52週高値・安値は？
直近52週間で高値 2720.00、安値 878.45（2026-10-19 時点）。
KIRLOSENG.NS が歴史的に最も強い月と弱い月は？
歴史的に、KIRLOSENG.NS の最も強い月は 5月（平均 +17.12%）、最も弱い月は 1月（平均 -7.52%）。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。