Comparing Back to the side-by-side chart ↗
LUMAXTECH.NS（LUMAXTECH.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 | 1984.00 | 1985.00 | 1892.00 | 1902.90 | -3.33% | 94,187 |
| 2026-10-16 | 1936.50 | 1977.00 | 1893.70 | 1968.50 | +2.91% | 119,203 |
| 2026-10-15 | 1907.00 | 1923.00 | 1870.60 | 1912.80 | +0.09% | 103,928 |
| 2026-10-14 | 1833.70 | 1935.80 | 1812.00 | 1911.10 | +4.75% | 237,322 |
| 2026-10-13 | 1836.10 | 1836.10 | 1800.10 | 1824.40 | -0.64% | 63,449 |
| 2026-10-12 | 1825.00 | 1875.00 | 1813.00 | 1836.10 | +0.48% | 368,005 |
| 2026-10-09 | 1789.90 | 1842.00 | 1765.00 | 1827.40 | +3.23% | 117,254 |
| 2026-10-08 | 1860.10 | 1860.10 | 1763.60 | 1770.20 | -4.27% | 143,877 |
| 2026-10-07 | 1862.90 | 1900.90 | 1810.00 | 1849.20 | -0.41% | 202,771 |
| 2026-10-06 | 1990.00 | 1990.00 | 1842.50 | 1856.90 | -5.63% | 311,867 |
| 2026-10-05 | 1955.00 | 2001.10 | 1948.00 | 1967.60 | -0.57% | 60,434 |
| 2026-10-01 | 2063.90 | 2063.90 | 1948.10 | 1978.90 | -4.71% | 238,440 |
| 2026-09-30 | 2034.80 | 2099.00 | 2007.40 | 2076.70 | +3.23% | 137,712 |
| 2026-09-29 | 2032.00 | 2035.90 | 1972.30 | 2011.70 | -1.00% | 79,524 |
| 2026-09-28 | 2041.00 | 2057.40 | 2014.40 | 2032.00 | +0.26% | 78,664 |
| 2026-09-25 | 2074.80 | 2091.50 | 2022.00 | 2026.80 | -2.03% | 68,866 |
| 2026-09-24 | 2049.40 | 2099.80 | 2026.90 | 2068.80 | +1.17% | 122,712 |
| 2026-09-23 | 2135.00 | 2190.00 | 2040.00 | 2044.90 | -3.38% | 280,450 |
| 2026-09-22 | 2085.00 | 2129.90 | 2067.30 | 2116.40 | +2.30% | 137,061 |
| 2026-09-21 | 2106.00 | 2116.90 | 2062.20 | 2068.80 | -1.61% | 74,594 |
| 2026-09-18 | 2011.30 | 2118.40 | 2003.60 | 2102.70 | +4.20% | 190,451 |
| 2026-09-17 | 1941.80 | 2035.00 | 1933.00 | 2018.00 | +3.92% | 153,301 |
| 2026-09-16 | 1990.20 | 2003.10 | 1905.00 | 1941.80 | -2.49% | 110,575 |
| 2026-09-15 | 2019.90 | 2048.90 | 1951.90 | 1991.30 | -0.12% | 233,217 |
| 2026-09-11 | 1942.00 | 2011.90 | 1893.70 | 1993.70 | +2.63% | 164,997 |
| 2026-09-10 | 1996.10 | 1997.10 | 1926.90 | 1942.60 | -2.41% | 83,841 |
| 2026-09-09 | 1961.50 | 2007.60 | 1937.70 | 1990.60 | +1.77% | 117,985 |
| 2026-09-08 | 1935.50 | 1965.00 | 1910.00 | 1955.90 | +1.05% | 105,255 |
| 2026-09-07 | 1947.70 | 1967.70 | 1916.20 | 1935.50 | -0.84% | 124,170 |
| 2026-09-04 | 1995.20 | 2010.00 | 1942.90 | 1951.90 | -1.69% | 81,128 |
| 2026-09-03 | 1997.00 | 2021.00 | 1951.60 | 1985.40 | -0.06% | 116,862 |
| 2026-09-02 | 2053.90 | 2066.40 | 1976.90 | 1986.50 | -3.57% | 117,029 |
| 2026-09-01 | 2106.40 | 2148.70 | 2044.70 | 2060.00 | -0.89% | 386,798 |
| 2026-08-31 | 1985.50 | 2095.90 | 1965.40 | 2078.50 | +4.68% | 452,857 |
| 2026-08-28 | 1939.20 | 2000.00 | 1928.10 | 1985.50 | +2.84% | 235,382 |
| 2026-08-27 | 1927.90 | 1959.50 | 1908.40 | 1930.60 | +0.15% | 97,288 |
| 2026-08-26 | 1932.10 | 1969.90 | 1920.10 | 1927.80 | -0.22% | 72,924 |
| 2026-08-25 | 1966.00 | 1966.00 | 1900.00 | 1932.10 | -1.64% | 113,432 |
| 2026-08-24 | 2007.40 | 2007.40 | 1944.50 | 1964.30 | -1.23% | 113,246 |
| 2026-08-21 | 2053.80 | 2065.60 | 1980.10 | 1988.80 | -2.69% | 110,035 |
| 2026-08-20 | 2008.00 | 2053.00 | 1996.30 | 2043.70 | +2.85% | 143,581 |
| 2026-08-19 | 2010.00 | 2038.00 | 1969.60 | 1987.10 | -1.37% | 91,754 |
| 2026-08-18 | 2050.40 | 2055.00 | 2000.00 | 2014.70 | -1.67% | 101,150 |
| 2026-08-17 | 2040.10 | 2074.30 | 2026.20 | 2049.00 | +1.15% | 134,817 |
| 2026-08-14 | 1970.00 | 2055.00 | 1970.00 | 2025.70 | +1.92% | 261,553 |
| 2026-08-13 | 2001.00 | 2039.20 | 1972.00 | 1987.50 | -2.54% | 274,708 |
| 2026-08-12 | 2085.00 | 2110.00 | 2000.10 | 2039.30 | -1.78% | 1,053,290 |
| 2026-08-11 | 1795.00 | 2085.80 | 1795.00 | 2076.30 | +19.45% | 5,661,267 |
| 2026-08-10 | 1742.00 | 1759.00 | 1711.30 | 1738.20 | +0.92% | 181,364 |
| 2026-08-07 | 1698.00 | 1755.00 | 1690.50 | 1722.40 | +1.42% | 165,034 |
| 2026-08-06 | 1690.00 | 1732.00 | 1682.80 | 1698.30 | +0.02% | 180,268 |
| 2026-08-05 | 1638.40 | 1706.80 | 1627.70 | 1697.90 | +3.89% | 301,915 |
| 2026-08-04 | 1626.30 | 1645.70 | 1590.50 | 1634.30 | +0.53% | 142,707 |
| 2026-08-03 | 1579.00 | 1652.00 | 1579.00 | 1625.70 | +3.66% | 308,962 |
| 2026-07-31 | 1530.60 | 1601.90 | 1519.30 | 1568.30 | +3.42% | 246,823 |
| 2026-07-30 | 1504.30 | 1521.00 | 1483.90 | 1516.50 | +0.99% | 98,595 |
| 2026-07-29 | 1484.20 | 1514.00 | 1482.20 | 1501.60 | +0.83% | 76,854 |
| 2026-07-28 | 1495.10 | 1503.90 | 1472.10 | 1489.30 | -0.31% | 62,109 |
| 2026-07-27 | 1465.80 | 1524.80 | 1465.80 | 1493.90 | +1.92% | 106,677 |
| 2026-07-24 | 1462.50 | 1472.50 | 1430.00 | 1465.80 | -0.59% | 80,809 |
| 2026-07-23 | 1462.30 | 1514.10 | 1446.80 | 1474.50 | -0.05% | 125,427 |
| 2026-07-22 | 1456.50 | 1506.80 | 1449.00 | 1475.30 | +0.87% | 106,724 |
| 2026-07-21 | 1452.60 | 1469.80 | 1432.90 | 1462.60 | +0.44% | 82,699 |
| 2026-07-20 | 1410.00 | 1464.70 | 1410.00 | 1456.20 | +2.58% | 98,702 |
| 2026-07-17 | 1456.00 | 1461.60 | 1384.40 | 1419.60 | -2.69% | 299,513 |
| 2026-07-16 | 1464.80 | 1469.90 | 1451.00 | 1458.90 | -0.25% | 67,628 |
| 2026-07-15 | 1488.10 | 1495.80 | 1458.30 | 1462.60 | -2.00% | 95,927 |
| 2026-07-14 | 1468.00 | 1510.00 | 1428.00 | 1492.40 | +2.09% | 166,683 |
| 2026-07-13 | 1485.00 | 1492.90 | 1450.00 | 1461.80 | -1.96% | 116,922 |
| 2026-07-10 | 1508.10 | 1508.10 | 1485.00 | 1491.00 | -0.29% | 80,635 |
| 2026-07-09 | 1455.80 | 1503.40 | 1451.10 | 1495.40 | +3.26% | 99,019 |
| 2026-07-08 | 1494.90 | 1512.80 | 1428.20 | 1448.20 | -2.94% | 178,980 |
| 2026-07-07 | 1517.90 | 1530.70 | 1480.00 | 1492.10 | -1.60% | 91,752 |
| 2026-07-06 | 1518.60 | 1534.00 | 1509.60 | 1516.30 | -0.54% | 69,339 |
| 2026-07-03 | 1523.10 | 1540.00 | 1512.00 | 1524.50 | +0.11% | 63,627 |
| 2026-07-02 | 1533.70 | 1540.00 | 1502.40 | 1522.80 | -0.22% | 175,536 |
| 2026-07-01 | 1537.00 | 1575.60 | 1522.50 | 1526.20 | -0.48% | 105,139 |
| 2026-06-30 | 1508.70 | 1557.80 | 1507.40 | 1533.60 | +2.02% | 147,520 |
| 2026-06-29 | 1545.00 | 1545.30 | 1497.30 | 1503.20 | -2.95% | 129,314 |
| 2026-06-25 | 1518.70 | 1574.00 | 1506.50 | 1548.90 | +2.94% | 349,016 |
| 2026-06-24 | 1597.10 | 1597.40 | 1497.00 | 1504.60 | -5.81% | 339,191 |
| 2026-06-23 | 1652.80 | 1653.70 | 1590.10 | 1597.40 | -3.35% | 175,266 |
| 2026-06-22 | 1645.00 | 1669.50 | 1631.00 | 1652.80 | +0.39% | 89,106 |
| 2026-06-19 | 1670.00 | 1672.00 | 1636.00 | 1646.40 | -1.55% | 70,642 |
| 2026-06-18 | 1669.00 | 1685.00 | 1641.10 | 1672.40 | +1.20% | 101,230 |
| 2026-06-17 | 1632.70 | 1661.40 | 1615.20 | 1652.50 | +2.32% | 127,549 |
| 2026-06-16 | 1680.20 | 1689.90 | 1604.10 | 1615.10 | -3.86% | 183,968 |
| 2026-06-15 | 1625.00 | 1714.00 | 1614.20 | 1679.90 | +2.81% | 165,436 |
| 2026-06-12 | 1636.00 | 1679.00 | 1614.20 | 1634.00 | +1.90% | 113,803 |
| 2026-06-11 | 1606.80 | 1614.00 | 1578.00 | 1603.50 | -0.58% | 91,928 |
| 2026-06-10 | 1645.00 | 1657.00 | 1605.70 | 1612.80 | -1.86% | 86,418 |
| 2026-06-09 | 1609.00 | 1660.00 | 1591.40 | 1643.40 | +2.14% | 145,541 |
| 2026-06-08 | 1626.00 | 1652.10 | 1608.00 | 1609.00 | -3.33% | 106,626 |
| 2026-06-05 | 1711.10 | 1711.10 | 1638.10 | 1664.40 | -1.63% | 209,930 |
| 2026-06-04 | 1779.90 | 1779.90 | 1687.30 | 1691.90 | -4.51% | 244,778 |
| 2026-06-03 | 1746.80 | 1782.40 | 1691.30 | 1771.90 | +1.44% | 193,931 |
| 2026-06-02 | 1740.00 | 1755.00 | 1675.00 | 1746.80 | -0.82% | 273,298 |
| 2026-06-01 | 1750.00 | 1803.00 | 1669.20 | 1761.20 | +2.11% | 675,840 |
| 2026-05-29 | 1668.40 | 1746.00 | 1668.10 | 1724.80 | +3.40% | 572,256 |
| 2026-05-27 | 1623.70 | 1675.00 | 1623.70 | 1668.10 | +3.01% | 187,867 |
| 2026-05-26 | 1591.00 | 1660.90 | 1591.00 | 1619.30 | +1.78% | 142,396 |
| 2026-05-25 | 1624.90 | 1655.70 | 1588.00 | 1591.00 | -2.09% | 181,101 |
| 2026-05-22 | 1656.70 | 1656.70 | 1607.80 | 1624.90 | -0.29% | 137,291 |
| 2026-05-21 | 1672.70 | 1672.70 | 1613.10 | 1629.60 | -1.22% | 85,426 |
| 2026-05-20 | 1617.00 | 1659.90 | 1588.80 | 1649.80 | +1.46% | 100,431 |
| 2026-05-19 | 1603.40 | 1634.90 | 1594.50 | 1626.10 | -0.19% | 109,310 |
| 2026-05-18 | 1600.00 | 1648.70 | 1554.10 | 1629.20 | -0.42% | 275,063 |
| 2026-05-15 | 1630.00 | 1669.50 | 1612.10 | 1636.10 | -0.05% | 85,373 |
| 2026-05-14 | 1662.20 | 1683.90 | 1592.10 | 1636.90 | -0.73% | 148,815 |
| 2026-05-13 | 1633.00 | 1719.40 | 1633.00 | 1649.00 | +0.55% | 119,632 |
| 2026-05-12 | 1690.90 | 1700.00 | 1630.20 | 1640.00 | -3.81% | 122,213 |
| 2026-05-11 | 1736.10 | 1765.50 | 1696.80 | 1705.00 | -1.79% | 170,731 |
| 2026-05-08 | 1707.30 | 1759.70 | 1700.00 | 1736.10 | +1.69% | 210,446 |
| 2026-05-07 | 1669.70 | 1719.00 | 1653.80 | 1707.30 | +3.84% | 524,275 |
| 2026-05-06 | 1575.00 | 1648.40 | 1571.50 | 1644.20 | +5.28% | 288,796 |
| 2026-05-05 | 1568.30 | 1594.50 | 1553.30 | 1561.70 | -0.42% | 159,746 |
| 2026-05-04 | 1647.90 | 1653.60 | 1540.10 | 1568.30 | -3.27% | 411,438 |
| 2026-04-30 | 1600.00 | 1645.00 | 1537.90 | 1621.40 | +0.68% | 361,982 |
| 2026-04-29 | 1674.80 | 1680.30 | 1604.00 | 1610.40 | -3.17% | 245,540 |
| 2026-04-28 | 1747.60 | 1757.00 | 1660.00 | 1663.20 | -4.83% | 234,296 |
| 2026-04-27 | 1726.00 | 1760.00 | 1726.00 | 1747.60 | +1.19% | 125,806 |
| 2026-04-24 | 1800.00 | 1811.90 | 1720.80 | 1727.00 | -3.31% | 193,326 |
| 2026-04-23 | 1794.40 | 1808.30 | 1753.20 | 1786.20 | -0.46% | 126,369 |
| 2026-04-22 | 1774.80 | 1839.00 | 1770.00 | 1794.40 | +1.10% | 258,551 |
| 2026-04-21 | 1795.40 | 1803.20 | 1766.00 | 1774.80 | -1.15% | 110,375 |
| 2026-04-20 | 1750.00 | 1810.10 | 1750.00 | 1795.40 | +0.03% | 225,627 |
| 2026-04-17 | 1800.00 | 1807.00 | 1780.00 | 1794.90 | -0.21% | 173,029 |
| 2026-04-16 | 1811.20 | 1811.20 | 1731.30 | 1798.60 | +1.08% | 346,916 |
| 2026-04-15 | 1898.00 | 1898.00 | 1774.00 | 1779.30 | -3.71% | 505,678 |
| 2026-04-13 | 1770.00 | 1864.90 | 1726.10 | 1847.80 | +1.34% | 471,581 |
| 2026-04-10 | 1751.10 | 1848.00 | 1742.00 | 1823.30 | +5.66% | 685,769 |
| 2026-04-09 | 1691.70 | 1755.00 | 1671.00 | 1725.60 | +2.00% | 263,409 |
| 2026-04-08 | 1736.30 | 1739.00 | 1642.00 | 1691.70 | +3.51% | 339,538 |
| 2026-04-07 | 1642.40 | 1659.40 | 1624.90 | 1634.40 | -1.67% | 117,511 |
| 2026-04-06 | 1616.90 | 1760.00 | 1594.00 | 1662.20 | +2.99% | 539,364 |
| 2026-04-02 | 1565.00 | 1624.90 | 1535.00 | 1613.90 | +1.28% | 125,149 |
| 2026-04-01 | 1589.80 | 1623.90 | 1566.00 | 1593.50 | +4.68% | 139,816 |
| 2026-03-30 | 1559.40 | 1590.00 | 1510.00 | 1522.20 | -5.38% | 181,922 |
| 2026-03-27 | 1605.10 | 1624.00 | 1587.00 | 1608.80 | -0.89% | 210,899 |
| 2026-03-25 | 1599.00 | 1636.00 | 1569.50 | 1623.30 | +3.28% | 174,304 |
| 2026-03-24 | 1536.80 | 1599.00 | 1520.00 | 1571.80 | +6.17% | 263,243 |
| 2026-03-23 | 1560.20 | 1560.20 | 1465.20 | 1480.40 | -5.59% | 146,583 |
| 2026-03-20 | 1563.20 | 1620.20 | 1552.50 | 1568.00 | -0.46% | 134,099 |
| 2026-03-19 | 1591.50 | 1614.90 | 1561.10 | 1575.30 | -4.48% | 282,496 |
| 2026-03-18 | 1574.90 | 1663.00 | 1565.00 | 1649.20 | +5.58% | 377,273 |
| 2026-03-17 | 1472.60 | 1579.00 | 1451.00 | 1562.10 | +7.55% | 474,423 |
| 2026-03-16 | 1440.00 | 1465.80 | 1394.50 | 1452.40 | +1.28% | 233,068 |
| 2026-03-13 | 1375.00 | 1450.00 | 1327.80 | 1434.00 | +2.98% | 394,662 |
| 2026-03-12 | 1466.00 | 1466.00 | 1379.90 | 1392.50 | -5.30% | 222,556 |
| 2026-03-11 | 1521.00 | 1525.60 | 1451.10 | 1470.40 | -2.23% | 171,273 |
| 2026-03-10 | 1510.00 | 1521.00 | 1486.50 | 1503.90 | +1.84% | 142,626 |
| 2026-03-09 | 1480.00 | 1489.40 | 1429.10 | 1476.70 | -3.60% | 458,299 |
| 2026-03-06 | 1510.00 | 1554.80 | 1486.00 | 1531.90 | +1.56% | 250,412 |
| 2026-03-05 | 1556.90 | 1566.90 | 1461.10 | 1508.30 | -1.66% | 383,467 |
| 2026-03-04 | 1605.00 | 1605.00 | 1525.00 | 1533.70 | -7.82% | 418,358 |
| 2026-03-02 | 1650.00 | 1736.50 | 1640.00 | 1663.90 | -5.32% | 342,670 |
| 2026-02-27 | 1748.20 | 1812.00 | 1725.00 | 1757.40 | +0.53% | 414,359 |
| 2026-02-26 | 1730.00 | 1759.00 | 1712.20 | 1748.20 | +1.70% | 197,107 |
| 2026-02-25 | 1685.20 | 1768.00 | 1681.10 | 1719.00 | +2.77% | 465,044 |
| 2026-02-24 | 1670.20 | 1707.40 | 1642.10 | 1672.70 | +0.65% | 293,164 |
| 2026-02-23 | 1745.30 | 1745.30 | 1651.00 | 1661.90 | -3.39% | 176,521 |
| 2026-02-20 | 1665.80 | 1734.70 | 1660.20 | 1720.20 | +3.32% | 267,695 |
| 2026-02-19 | 1695.00 | 1745.00 | 1660.00 | 1665.00 | -1.54% | 250,978 |
| 2026-02-18 | 1649.90 | 1703.50 | 1635.00 | 1691.00 | +3.38% | 282,943 |
| 2026-02-17 | 1662.40 | 1662.40 | 1616.50 | 1635.70 | -0.95% | 211,645 |
| 2026-02-16 | 1645.30 | 1740.40 | 1614.30 | 1651.40 | +1.66% | 615,318 |
| 2026-02-13 | 1760.00 | 1760.00 | 1603.00 | 1624.40 | -8.96% | 722,582 |
| 2026-02-12 | 1750.00 | 1823.90 | 1663.40 | 1784.20 | +2.99% | 1,359,046 |
| 2026-02-11 | 1650.00 | 1755.00 | 1633.90 | 1732.40 | +5.70% | 753,262 |
| 2026-02-10 | 1550.00 | 1687.10 | 1520.10 | 1639.00 | +5.85% | 509,852 |
| 2026-02-09 | 1476.10 | 1557.30 | 1476.10 | 1548.40 | +4.90% | 179,268 |
| 2026-02-06 | 1521.00 | 1523.10 | 1446.30 | 1476.10 | -2.95% | 121,034 |
| 2026-02-05 | 1532.40 | 1548.70 | 1494.80 | 1521.00 | -0.46% | 119,547 |
| 2026-02-04 | 1464.00 | 1538.00 | 1440.10 | 1528.00 | +3.82% | 283,700 |
| 2026-02-03 | 1427.00 | 1483.00 | 1394.00 | 1471.80 | +7.14% | 290,702 |
| 2026-02-02 | 1270.00 | 1388.00 | 1221.20 | 1373.70 | +1.90% | 477,701 |
| 2026-01-30 | 1315.00 | 1367.20 | 1302.00 | 1348.10 | +1.76% | 113,120 |
| 2026-01-29 | 1320.10 | 1361.50 | 1287.00 | 1324.80 | -0.60% | 126,217 |
| 2026-01-28 | 1364.30 | 1390.00 | 1296.30 | 1332.80 | -1.64% | 157,952 |
| 2026-01-27 | 1358.00 | 1370.00 | 1315.10 | 1355.00 | -1.64% | 155,680 |
| 2026-01-23 | 1399.30 | 1399.80 | 1353.90 | 1377.60 | -0.76% | 140,415 |
| 2026-01-22 | 1434.80 | 1450.00 | 1364.10 | 1388.20 | -0.44% | 112,154 |
| 2026-01-21 | 1368.00 | 1419.40 | 1363.00 | 1394.40 | +2.37% | 183,080 |
| 2026-01-20 | 1479.30 | 1491.10 | 1351.00 | 1362.10 | -7.92% | 236,068 |
| 2026-01-19 | 1522.40 | 1526.50 | 1470.10 | 1479.30 | -3.99% | 94,253 |
| 2026-01-16 | 1548.10 | 1557.90 | 1510.20 | 1540.80 | +0.60% | 135,102 |
| 2026-01-14 | 1498.70 | 1547.90 | 1487.70 | 1531.60 | +2.20% | 192,247 |
| 2026-01-13 | 1524.00 | 1539.00 | 1467.20 | 1498.70 | -0.83% | 173,490 |
| 2026-01-12 | 1542.00 | 1547.40 | 1466.90 | 1511.20 | -1.29% | 182,660 |
| 2026-01-09 | 1583.10 | 1610.10 | 1522.60 | 1530.90 | -3.31% | 177,694 |
| 2026-01-08 | 1665.10 | 1676.80 | 1550.10 | 1583.30 | -5.17% | 180,161 |
| 2026-01-07 | 1660.00 | 1695.00 | 1633.60 | 1669.70 | -0.07% | 88,483 |
| 2026-01-06 | 1678.10 | 1699.50 | 1660.10 | 1670.80 | -0.67% | 117,511 |
| 2026-01-05 | 1655.40 | 1703.10 | 1644.70 | 1682.00 | +1.61% | 252,141 |
| 2026-01-02 | 1620.10 | 1664.80 | 1587.90 | 1655.40 | +2.40% | 419,036 |
| 2026-01-01 | 1553.00 | 1650.00 | 1553.00 | 1616.60 | +4.67% | 907,914 |
| 2025-12-31 | 1520.00 | 1550.00 | 1495.20 | 1544.50 | +1.61% | 100,555 |
| 2025-12-30 | 1499.90 | 1534.80 | 1477.00 | 1520.00 | +1.35% | 100,701 |
| 2025-12-29 | 1511.20 | 1520.60 | 1480.30 | 1499.70 | -1.18% | 87,956 |
| 2025-12-26 | 1553.00 | 1561.60 | 1511.20 | 1517.60 | -2.28% | 105,274 |
| 2025-12-24 | 1572.30 | 1575.10 | 1546.00 | 1553.00 | -1.38% | 69,260 |
| 2025-12-23 | 1580.10 | 1620.00 | 1560.00 | 1574.70 | -0.64% | 212,730 |
| 2025-12-22 | 1563.00 | 1598.70 | 1530.30 | 1584.80 | +2.78% | 186,739 |
| 2025-12-19 | 1464.40 | 1549.90 | 1456.40 | 1542.00 | +6.23% | 311,640 |
| 2025-12-18 | 1450.00 | 1458.00 | 1396.20 | 1451.50 | +0.42% | 295,864 |
| 2025-12-17 | 1500.00 | 1500.00 | 1435.00 | 1445.50 | -3.54% | 190,063 |
| 2025-12-16 | 1574.90 | 1574.90 | 1468.50 | 1498.60 | -4.89% | 335,776 |
| 2025-12-15 | 1500.00 | 1596.00 | 1498.10 | 1575.70 | +6.37% | 621,130 |
| 2025-12-12 | 1480.00 | 1484.10 | 1452.70 | 1481.30 | +0.24% | 82,577 |
| 2025-12-11 | 1470.00 | 1498.90 | 1462.20 | 1477.80 | -0.09% | 80,073 |
| 2025-12-10 | 1511.70 | 1529.50 | 1461.70 | 1479.10 | -2.16% | 138,495 |
| 2025-12-09 | 1452.00 | 1518.00 | 1415.20 | 1511.70 | +1.60% | 265,413 |
| 2025-12-08 | 1532.00 | 1546.00 | 1477.30 | 1487.90 | -2.42% | 235,390 |
| 2025-12-05 | 1558.00 | 1561.00 | 1518.70 | 1524.80 | -2.46% | 112,399 |
| 2025-12-04 | 1554.00 | 1573.50 | 1536.00 | 1563.30 | +0.40% | 133,975 |
| 2025-12-03 | 1555.30 | 1574.40 | 1541.10 | 1557.10 | +0.43% | 167,053 |
| 2025-12-02 | 1519.10 | 1564.10 | 1515.70 | 1550.50 | +2.05% | 250,889 |
| 2025-12-01 | 1543.00 | 1584.00 | 1485.80 | 1519.30 | -1.11% | 350,182 |
| 2025-11-28 | 1499.90 | 1542.00 | 1482.30 | 1536.30 | +2.45% | 266,079 |
| 2025-11-27 | 1505.20 | 1514.60 | 1481.50 | 1499.50 | -0.38% | 129,785 |
| 2025-11-26 | 1472.00 | 1524.00 | 1461.90 | 1505.20 | +2.13% | 380,124 |
| 2025-11-25 | 1383.60 | 1494.70 | 1382.40 | 1473.80 | +4.35% | 558,508 |
| 2025-11-24 | 1339.00 | 1430.00 | 1334.30 | 1412.30 | +5.85% | 476,525 |
| 2025-11-21 | 1393.00 | 1395.00 | 1328.00 | 1334.30 | -4.21% | 132,670 |
| 2025-11-20 | 1397.30 | 1414.40 | 1381.00 | 1393.00 | -0.31% | 119,869 |
| 2025-11-19 | 1370.00 | 1423.80 | 1368.00 | 1397.30 | +2.24% | 215,857 |
| 2025-11-18 | 1450.00 | 1455.80 | 1356.20 | 1366.70 | -6.22% | 252,102 |
| 2025-11-17 | 1433.00 | 1480.90 | 1411.20 | 1457.30 | +1.88% | 283,582 |
| 2025-11-14 | 1417.90 | 1441.90 | 1411.00 | 1430.40 | +0.48% | 93,428 |
| 2025-11-13 | 1410.00 | 1460.00 | 1409.00 | 1423.50 | -0.08% | 262,007 |
| 2025-11-12 | 1420.00 | 1447.10 | 1391.70 | 1424.70 | -0.34% | 325,175 |
| 2025-11-11 | 1390.00 | 1467.70 | 1360.40 | 1429.50 | +3.12% | 1,066,150 |
| 2025-11-10 | 1269.90 | 1424.80 | 1269.90 | 1386.30 | +15.51% | 2,617,712 |
| 2025-11-07 | 1164.20 | 1217.60 | 1131.40 | 1200.20 | +3.90% | 236,822 |
| 2025-11-06 | 1201.40 | 1207.10 | 1145.50 | 1155.10 | -3.68% | 163,591 |
| 2025-11-04 | 1160.50 | 1224.00 | 1145.90 | 1199.20 | +3.71% | 365,691 |
| 2025-11-03 | 1138.00 | 1162.00 | 1131.30 | 1156.30 | +2.54% | 117,816 |
| 2025-10-31 | 1135.40 | 1143.50 | 1120.00 | 1127.70 | -0.68% | 58,528 |
| 2025-10-30 | 1150.60 | 1155.60 | 1131.00 | 1135.40 | -1.75% | 69,825 |
| 2025-10-29 | 1154.10 | 1167.10 | 1150.00 | 1155.60 | +0.13% | 70,498 |
| 2025-10-28 | 1156.00 | 1170.70 | 1141.30 | 1154.10 | +0.62% | 102,722 |
| 2025-10-27 | 1156.90 | 1162.90 | 1136.10 | 1147.00 | +0.03% | 66,052 |
| 2025-10-24 | 1165.80 | 1202.70 | 1136.30 | 1146.60 | -1.65% | 139,717 |
| 2025-10-23 | 1182.00 | 1197.70 | 1160.00 | 1165.80 | -1.88% | 103,153 |
| 2025-10-21 | 1175.90 | 1194.80 | 1173.90 | 1188.10 | +1.11% | 18,938 |
| 2025-10-20 | 1184.00 | 1216.00 | 1166.60 | 1175.10 | -0.68% | 150,907 |
| 2025-10-17 | 1180.00 | 1191.70 | 1155.00 | 1183.20 | -0.39% | 93,185 |
| 2025-10-16 | 1174.00 | 1218.00 | 1164.00 | 1187.80 | +1.63% | 224,964 |
| 2025-10-15 | 1143.00 | 1174.00 | 1125.30 | 1168.70 | +2.55% | 186,202 |
| 2025-10-14 | 1180.00 | 1201.70 | 1121.10 | 1139.60 | -3.39% | 149,498 |
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（+34.02%）。最も弱い月：1月（-16.45%）。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
LUMAXTECH.NS（LUMAXTECH.NS）の直近終値は？
2026-10-19 時点で 1902.90。Closelookデータレイクの日次価格記録より。
LUMAXTECH.NS の52週高値・安値は？
直近52週間で高値 2190.00、安値 1120.00（2026-10-19 時点）。
LUMAXTECH.NS が歴史的に最も強い月と弱い月は？
歴史的に、LUMAXTECH.NS の最も強い月は 5月（平均 +34.02%）、最も弱い月は 1月（平均 -16.45%）。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。