Comparing Back to the side-by-side chart ↗
MANKIND.NS（MANKIND.NS）— 株価履歴
2026-10-13 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 |
|---|---|---|---|---|---|---|
| 2026-10-13 | 2400.00 | 2401.10 | 2356.20 | 2372.00 | -1.17% | 329,111 |
| 2026-10-12 | 2368.50 | 2426.80 | 2368.50 | 2400.00 | +1.33% | 205,893 |
| 2026-10-09 | 2380.00 | 2389.80 | 2342.00 | 2368.50 | -0.48% | 306,899 |
| 2026-10-08 | 2501.10 | 2510.90 | 2347.60 | 2380.00 | -4.80% | 783,247 |
| 2026-10-07 | 2500.90 | 2530.00 | 2480.10 | 2500.00 | +0.00% | 242,210 |
| 2026-10-06 | 2481.00 | 2508.90 | 2464.50 | 2500.00 | +0.85% | 297,524 |
| 2026-10-05 | 2533.10 | 2539.30 | 2464.70 | 2479.00 | -2.21% | 527,032 |
| 2026-10-02 | 2535.00 | 2535.00 | 2535.00 | 2535.00 | +0.00% | 0 |
| 2026-10-01 | 2500.00 | 2535.00 | 2476.10 | 2535.00 | +1.25% | 427,905 |
| 2026-09-30 | 2545.00 | 2552.00 | 2455.00 | 2503.80 | -1.62% | 1,311,278 |
| 2026-09-29 | 2436.80 | 2559.00 | 2436.80 | 2545.00 | +4.49% | 1,973,968 |
| 2026-09-28 | 2474.90 | 2488.30 | 2430.30 | 2435.60 | -1.59% | 388,832 |
| 2026-09-25 | 2488.30 | 2504.60 | 2454.40 | 2474.90 | -1.00% | 333,769 |
| 2026-09-24 | 2442.60 | 2504.30 | 2442.60 | 2500.00 | +1.42% | 447,288 |
| 2026-09-23 | 2475.10 | 2493.00 | 2458.10 | 2465.00 | -0.60% | 352,575 |
| 2026-09-22 | 2450.00 | 2490.00 | 2438.70 | 2480.00 | +1.73% | 667,075 |
| 2026-09-21 | 2312.70 | 2452.00 | 2303.00 | 2437.80 | +5.96% | 1,342,757 |
| 2026-09-18 | 2300.00 | 2329.50 | 2287.70 | 2300.70 | +0.03% | 484,552 |
| 2026-09-17 | 2252.70 | 2308.80 | 2242.10 | 2300.00 | +2.40% | 488,064 |
| 2026-09-16 | 2280.50 | 2300.70 | 2246.00 | 2246.00 | -1.51% | 650,768 |
| 2026-09-15 | 2280.00 | 2300.90 | 2251.80 | 2280.50 | +0.02% | 446,450 |
| 2026-09-14 | 2280.00 | 2280.00 | 2280.00 | 2280.00 | +0.00% | 0 |
| 2026-09-11 | 2237.20 | 2280.00 | 2222.00 | 2280.00 | +1.86% | 530,698 |
| 2026-09-10 | 2260.00 | 2276.50 | 2235.10 | 2238.40 | -1.17% | 180,515 |
| 2026-09-09 | 2305.00 | 2317.60 | 2250.00 | 2265.00 | -1.91% | 266,219 |
| 2026-09-08 | 2318.00 | 2330.80 | 2301.00 | 2309.00 | -0.39% | 186,335 |
| 2026-09-07 | 2317.00 | 2331.60 | 2303.50 | 2318.00 | -0.43% | 153,494 |
| 2026-09-04 | 2366.50 | 2390.00 | 2317.00 | 2327.90 | -1.73% | 122,389 |
| 2026-09-03 | 2390.00 | 2390.00 | 2355.40 | 2368.80 | -0.95% | 98,805 |
| 2026-09-02 | 2351.00 | 2391.50 | 2341.20 | 2391.50 | +1.49% | 334,009 |
| 2026-09-01 | 2381.40 | 2381.40 | 2350.00 | 2356.50 | -2.59% | 282,979 |
| 2026-08-31 | 2407.60 | 2419.20 | 2343.60 | 2419.20 | +1.52% | 391,957 |
| 2026-08-28 | 2419.00 | 2422.10 | 2370.00 | 2382.90 | -1.43% | 190,737 |
| 2026-08-27 | 2405.00 | 2417.50 | 2377.60 | 2417.50 | +0.99% | 322,167 |
| 2026-08-26 | 2358.00 | 2423.90 | 2358.00 | 2393.70 | +1.21% | 513,001 |
| 2026-08-25 | 2374.40 | 2374.40 | 2337.60 | 2365.00 | -0.40% | 415,562 |
| 2026-08-24 | 2385.00 | 2385.10 | 2367.10 | 2374.50 | -0.40% | 130,471 |
| 2026-08-21 | 2385.00 | 2407.20 | 2365.60 | 2384.00 | -0.04% | 343,261 |
| 2026-08-20 | 2413.00 | 2413.00 | 2373.40 | 2385.00 | -0.38% | 307,625 |
| 2026-08-19 | 2380.00 | 2423.00 | 2380.00 | 2394.00 | +0.59% | 370,273 |
| 2026-08-18 | 2370.00 | 2395.00 | 2363.30 | 2380.00 | -0.04% | 366,118 |
| 2026-08-17 | 2419.00 | 2423.00 | 2369.50 | 2380.90 | -1.83% | 810,528 |
| 2026-08-14 | 2412.50 | 2458.00 | 2412.50 | 2425.20 | +0.87% | 465,158 |
| 2026-08-13 | 2430.50 | 2430.50 | 2392.00 | 2404.40 | -1.18% | 129,086 |
| 2026-08-12 | 2418.00 | 2433.10 | 2381.30 | 2433.10 | +0.33% | 754,503 |
| 2026-08-11 | 2429.00 | 2439.60 | 2405.50 | 2425.00 | -0.53% | 229,702 |
| 2026-08-10 | 2450.00 | 2485.00 | 2428.50 | 2438.00 | -0.73% | 230,964 |
| 2026-08-07 | 2430.00 | 2456.00 | 2415.60 | 2456.00 | +1.48% | 167,663 |
| 2026-08-06 | 2450.00 | 2463.80 | 2420.30 | 2420.30 | -0.63% | 241,909 |
| 2026-08-05 | 2461.00 | 2461.90 | 2435.00 | 2435.60 | -0.10% | 157,619 |
| 2026-08-04 | 2483.00 | 2487.00 | 2438.00 | 2438.00 | -1.81% | 346,444 |
| 2026-08-03 | 2458.00 | 2497.90 | 2442.20 | 2483.00 | +0.54% | 639,674 |
| 2026-07-31 | 2604.00 | 2613.50 | 2422.00 | 2469.60 | -4.13% | 2,362,283 |
| 2026-07-30 | 2585.30 | 2605.00 | 2560.50 | 2575.90 | -0.65% | 294,648 |
| 2026-07-29 | 2627.90 | 2642.00 | 2583.00 | 2592.70 | -0.96% | 309,498 |
| 2026-07-28 | 2550.00 | 2628.20 | 2541.00 | 2617.90 | +2.60% | 610,061 |
| 2026-07-27 | 2513.00 | 2559.00 | 2513.00 | 2551.60 | +1.77% | 185,805 |
| 2026-07-24 | 2548.00 | 2554.80 | 2501.30 | 2507.20 | -1.96% | 186,027 |
| 2026-07-23 | 2531.10 | 2590.10 | 2516.40 | 2557.40 | +0.50% | 236,687 |
| 2026-07-22 | 2564.10 | 2566.80 | 2513.00 | 2544.70 | -1.35% | 294,168 |
| 2026-07-21 | 2579.80 | 2588.20 | 2559.90 | 2579.50 | +0.53% | 165,906 |
| 2026-07-20 | 2489.50 | 2590.60 | 2481.50 | 2565.80 | +3.28% | 587,022 |
| 2026-07-17 | 2546.10 | 2558.40 | 2469.50 | 2484.20 | -2.43% | 361,947 |
| 2026-07-16 | 2550.00 | 2556.80 | 2531.90 | 2546.00 | +0.11% | 344,420 |
| 2026-07-15 | 2531.10 | 2639.00 | 2531.10 | 2543.10 | +0.47% | 1,273,173 |
| 2026-07-14 | 2491.10 | 2545.30 | 2491.10 | 2531.10 | +0.94% | 247,728 |
| 2026-07-13 | 2525.10 | 2535.50 | 2493.50 | 2507.50 | -0.70% | 289,767 |
| 2026-07-10 | 2543.10 | 2572.00 | 2510.60 | 2525.10 | -0.27% | 524,763 |
| 2026-07-09 | 2503.30 | 2555.10 | 2498.50 | 2532.00 | +1.64% | 205,083 |
| 2026-07-08 | 2526.50 | 2560.00 | 2466.30 | 2491.20 | -1.43% | 274,175 |
| 2026-07-07 | 2559.90 | 2564.50 | 2520.40 | 2527.40 | -0.55% | 277,544 |
| 2026-07-06 | 2533.20 | 2550.00 | 2508.00 | 2541.50 | +0.51% | 208,299 |
| 2026-07-03 | 2498.90 | 2543.00 | 2480.20 | 2528.60 | +1.68% | 392,427 |
| 2026-07-02 | 2500.00 | 2509.60 | 2477.70 | 2486.90 | -0.14% | 180,318 |
| 2026-07-01 | 2555.90 | 2570.80 | 2475.10 | 2490.30 | -2.17% | 211,335 |
| 2026-06-30 | 2488.70 | 2555.50 | 2471.80 | 2545.60 | +2.40% | 754,284 |
| 2026-06-29 | 2462.80 | 2527.90 | 2457.20 | 2486.00 | +0.96% | 437,926 |
| 2026-06-26 | 2462.30 | 2462.30 | 2462.30 | 2462.30 | +0.00% | 0 |
| 2026-06-25 | 2505.80 | 2520.00 | 2457.00 | 2462.30 | -0.83% | 408,477 |
| 2026-06-24 | 2533.50 | 2568.00 | 2465.50 | 2483.00 | -1.80% | 579,219 |
| 2026-06-23 | 2550.00 | 2604.00 | 2501.40 | 2528.60 | -0.38% | 1,323,117 |
| 2026-06-22 | 2426.10 | 2543.50 | 2404.10 | 2538.30 | +5.14% | 983,998 |
| 2026-06-19 | 2417.00 | 2430.00 | 2395.00 | 2414.20 | +0.34% | 484,809 |
| 2026-06-18 | 2379.90 | 2409.90 | 2364.40 | 2406.00 | +1.77% | 492,332 |
| 2026-06-17 | 2352.60 | 2381.20 | 2352.60 | 2364.10 | +0.34% | 157,426 |
| 2026-06-16 | 2368.00 | 2401.30 | 2340.70 | 2356.20 | -1.01% | 284,842 |
| 2026-06-15 | 2410.00 | 2410.00 | 2355.90 | 2380.30 | -0.03% | 395,333 |
| 2026-06-12 | 2419.00 | 2419.00 | 2368.10 | 2381.10 | +0.35% | 286,099 |
| 2026-06-11 | 2351.10 | 2409.00 | 2350.50 | 2372.70 | -0.15% | 275,897 |
| 2026-06-10 | 2399.00 | 2410.60 | 2366.00 | 2376.20 | -0.62% | 363,531 |
| 2026-06-09 | 2380.00 | 2397.70 | 2359.00 | 2391.00 | +1.43% | 313,423 |
| 2026-06-08 | 2325.10 | 2381.70 | 2299.00 | 2357.40 | +0.91% | 291,943 |
| 2026-06-05 | 2354.20 | 2371.70 | 2331.00 | 2336.10 | -0.72% | 160,181 |
| 2026-06-04 | 2372.00 | 2379.60 | 2328.20 | 2353.00 | -0.70% | 387,667 |
| 2026-06-03 | 2320.00 | 2383.50 | 2285.10 | 2369.50 | +3.07% | 1,012,891 |
| 2026-06-02 | 2300.00 | 2314.90 | 2275.60 | 2299.00 | -0.91% | 777,828 |
| 2026-06-01 | 2399.80 | 2408.00 | 2309.70 | 2320.20 | -2.33% | 285,229 |
| 2026-05-29 | 2429.80 | 2468.80 | 2363.20 | 2375.60 | -1.85% | 2,347,838 |
| 2026-05-28 | 2420.40 | 2420.40 | 2420.40 | 2420.40 | +0.00% | 0 |
| 2026-05-27 | 2438.00 | 2438.00 | 2405.30 | 2420.40 | -0.13% | 424,138 |
| 2026-05-26 | 2448.40 | 2457.10 | 2408.50 | 2423.60 | -1.38% | 442,713 |
| 2026-05-25 | 2508.60 | 2510.00 | 2439.70 | 2457.50 | -0.88% | 645,837 |
| 2026-05-22 | 2530.00 | 2596.00 | 2472.30 | 2479.40 | -1.38% | 680,384 |
| 2026-05-21 | 2613.00 | 2638.60 | 2497.70 | 2514.10 | -2.70% | 1,813,187 |
| 2026-05-20 | 2501.00 | 2625.00 | 2500.00 | 2583.90 | +3.66% | 4,089,986 |
| 2026-05-19 | 2504.00 | 2549.90 | 2470.00 | 2492.60 | -0.12% | 574,210 |
| 2026-05-18 | 2507.10 | 2513.00 | 2467.00 | 2495.70 | -0.29% | 314,252 |
| 2026-05-15 | 2477.00 | 2534.90 | 2449.30 | 2503.00 | +1.66% | 1,120,942 |
| 2026-05-14 | 2417.00 | 2474.50 | 2417.00 | 2462.20 | +2.27% | 497,725 |
| 2026-05-13 | 2362.00 | 2455.90 | 2352.10 | 2407.60 | +1.21% | 595,559 |
| 2026-05-12 | 2470.00 | 2470.00 | 2353.60 | 2378.90 | -3.64% | 553,734 |
| 2026-05-11 | 2423.10 | 2510.00 | 2400.00 | 2468.80 | +1.56% | 672,282 |
| 2026-05-08 | 2377.80 | 2464.90 | 2377.80 | 2430.80 | +2.34% | 1,078,929 |
| 2026-05-07 | 2379.50 | 2385.00 | 2345.50 | 2375.20 | +0.60% | 667,170 |
| 2026-05-06 | 2334.50 | 2370.00 | 2292.30 | 2361.00 | +1.79% | 855,490 |
| 2026-05-05 | 2266.90 | 2329.90 | 2247.10 | 2319.50 | +2.73% | 407,291 |
| 2026-05-04 | 2249.20 | 2284.90 | 2239.60 | 2257.80 | +0.49% | 162,425 |
| 2026-04-30 | 2250.00 | 2266.80 | 2217.00 | 2246.70 | -0.45% | 187,564 |
| 2026-04-29 | 2270.00 | 2301.40 | 2244.60 | 2256.80 | -0.34% | 273,192 |
| 2026-04-28 | 2269.00 | 2280.00 | 2242.60 | 2264.40 | -0.19% | 286,681 |
| 2026-04-27 | 2271.80 | 2309.80 | 2251.20 | 2268.70 | +0.06% | 412,688 |
| 2026-04-24 | 2307.20 | 2315.90 | 2261.00 | 2267.40 | -1.11% | 293,014 |
| 2026-04-23 | 2238.00 | 2322.20 | 2222.60 | 2292.90 | +2.59% | 1,055,117 |
| 2026-04-22 | 2181.00 | 2242.80 | 2181.00 | 2235.00 | +1.59% | 420,214 |
| 2026-04-21 | 2150.00 | 2206.20 | 2137.00 | 2200.00 | +2.61% | 471,362 |
| 2026-04-20 | 2133.80 | 2167.90 | 2106.10 | 2144.00 | +0.89% | 297,462 |
| 2026-04-17 | 2112.00 | 2132.50 | 2102.80 | 2125.00 | +0.98% | 549,298 |
| 2026-04-16 | 2144.50 | 2151.00 | 2094.00 | 2104.40 | -0.85% | 567,022 |
| 2026-04-15 | 2099.90 | 2127.10 | 2085.60 | 2122.40 | +2.17% | 533,586 |
| 2026-04-13 | 2040.10 | 2095.70 | 2014.70 | 2077.40 | -0.08% | 644,196 |
| 2026-04-10 | 2064.10 | 2085.80 | 2047.00 | 2079.00 | +1.21% | 307,517 |
| 2026-04-09 | 2039.70 | 2074.70 | 2023.00 | 2054.20 | +0.60% | 232,935 |
| 2026-04-08 | 2080.90 | 2108.90 | 2032.90 | 2041.90 | +0.09% | 640,289 |
| 2026-04-07 | 2017.70 | 2046.70 | 1987.10 | 2040.10 | +1.11% | 192,700 |
| 2026-04-06 | 2000.60 | 2024.00 | 1966.20 | 2017.70 | +0.96% | 532,381 |
| 2026-04-02 | 2000.00 | 2005.00 | 1928.00 | 1998.50 | -0.14% | 593,771 |
| 2026-04-01 | 2016.00 | 2049.80 | 1973.50 | 2001.30 | -0.22% | 961,650 |
| 2026-03-30 | 2035.00 | 2035.00 | 1987.60 | 2005.80 | -1.62% | 609,779 |
| 2026-03-27 | 2038.00 | 2052.60 | 2020.30 | 2038.80 | +0.73% | 542,413 |
| 2026-03-25 | 2005.00 | 2038.90 | 1988.00 | 2024.00 | +1.82% | 835,417 |
| 2026-03-24 | 1952.90 | 1993.60 | 1917.00 | 1987.80 | +3.13% | 728,680 |
| 2026-03-23 | 1980.00 | 1984.80 | 1909.70 | 1927.40 | -3.63% | 654,194 |
| 2026-03-20 | 2030.00 | 2047.40 | 1966.70 | 2000.00 | -0.04% | 1,185,624 |
| 2026-03-19 | 2097.40 | 2097.40 | 1995.20 | 2000.80 | -4.86% | 836,827 |
| 2026-03-18 | 2066.80 | 2130.80 | 2052.00 | 2103.10 | +1.69% | 317,917 |
| 2026-03-17 | 2095.80 | 2106.40 | 2056.00 | 2068.20 | -1.27% | 449,927 |
| 2026-03-16 | 2126.30 | 2141.60 | 2081.00 | 2094.70 | -2.07% | 332,072 |
| 2026-03-13 | 2200.00 | 2205.00 | 2128.70 | 2138.90 | -3.13% | 801,859 |
| 2026-03-12 | 2210.00 | 2243.50 | 2184.70 | 2207.90 | -1.60% | 310,028 |
| 2026-03-11 | 2243.90 | 2256.80 | 2222.30 | 2243.80 | +0.27% | 415,703 |
| 2026-03-10 | 2190.00 | 2249.30 | 2169.20 | 2237.70 | +3.44% | 1,043,920 |
| 2026-03-09 | 2131.00 | 2170.80 | 2108.30 | 2163.30 | -1.08% | 826,127 |
| 2026-03-06 | 2231.70 | 2231.70 | 2178.10 | 2187.00 | -1.77% | 350,723 |
| 2026-03-05 | 2210.80 | 2239.80 | 2191.60 | 2226.40 | +0.87% | 312,313 |
| 2026-03-04 | 2219.80 | 2235.00 | 2195.10 | 2207.20 | -1.71% | 687,980 |
| 2026-03-02 | 2161.00 | 2251.10 | 2161.00 | 2245.50 | -0.09% | 545,017 |
| 2026-02-27 | 2261.10 | 2275.00 | 2235.00 | 2247.60 | -1.41% | 794,739 |
| 2026-02-26 | 2155.70 | 2284.90 | 2145.90 | 2279.70 | +5.75% | 2,770,867 |
| 2026-02-25 | 2067.50 | 2165.00 | 2052.80 | 2155.70 | +4.92% | 802,399 |
| 2026-02-24 | 2037.00 | 2060.60 | 2029.40 | 2054.70 | +0.40% | 217,522 |
| 2026-02-23 | 2035.00 | 2050.00 | 2012.30 | 2046.60 | +1.10% | 219,028 |
| 2026-02-20 | 2047.10 | 2057.30 | 2014.90 | 2024.30 | -0.75% | 205,439 |
| 2026-02-19 | 2085.00 | 2088.40 | 2031.00 | 2039.50 | -1.74% | 743,196 |
| 2026-02-18 | 2059.90 | 2078.30 | 2048.00 | 2075.60 | +0.62% | 211,151 |
| 2026-02-17 | 2085.00 | 2088.30 | 2060.00 | 2062.90 | -0.98% | 258,057 |
| 2026-02-16 | 2055.00 | 2085.50 | 2051.70 | 2083.30 | +1.11% | 220,437 |
| 2026-02-13 | 2076.10 | 2085.30 | 2050.10 | 2060.50 | -0.89% | 208,497 |
| 2026-02-12 | 2080.00 | 2083.40 | 2055.20 | 2079.00 | -0.38% | 250,124 |
| 2026-02-11 | 2074.90 | 2089.90 | 2071.00 | 2087.00 | +0.67% | 188,015 |
| 2026-02-10 | 2089.60 | 2089.60 | 2065.00 | 2073.10 | -0.42% | 260,205 |
| 2026-02-09 | 2074.50 | 2089.00 | 2055.30 | 2081.90 | +1.05% | 224,975 |
| 2026-02-06 | 2085.00 | 2085.00 | 2033.00 | 2060.20 | -0.97% | 344,092 |
| 2026-02-05 | 2095.00 | 2100.00 | 2073.00 | 2080.40 | -0.43% | 273,390 |
| 2026-02-04 | 2199.00 | 2199.00 | 2057.10 | 2089.30 | -3.39% | 950,401 |
| 2026-02-03 | 2133.90 | 2190.20 | 2112.30 | 2162.60 | +4.79% | 778,709 |
| 2026-02-02 | 2100.00 | 2120.00 | 2046.80 | 2063.80 | -2.83% | 333,325 |
| 2026-01-30 | 2082.60 | 2147.00 | 2078.80 | 2124.00 | +1.10% | 535,611 |
| 2026-01-29 | 2107.00 | 2115.20 | 2091.70 | 2100.80 | -0.76% | 263,563 |
| 2026-01-28 | 2106.60 | 2122.80 | 2065.00 | 2116.90 | +1.08% | 322,350 |
| 2026-01-27 | 2131.40 | 2131.40 | 2059.40 | 2094.20 | -0.64% | 431,208 |
| 2026-01-23 | 2150.90 | 2155.00 | 2098.00 | 2107.60 | -1.84% | 406,709 |
| 2026-01-22 | 2111.00 | 2151.90 | 2104.60 | 2147.00 | +2.28% | 429,287 |
| 2026-01-21 | 2124.30 | 2129.20 | 2081.90 | 2099.10 | -1.19% | 373,956 |
| 2026-01-20 | 2112.00 | 2134.90 | 2087.00 | 2124.30 | +0.34% | 534,187 |
| 2026-01-19 | 2170.00 | 2170.00 | 2110.40 | 2117.20 | -2.68% | 286,090 |
| 2026-01-16 | 2255.50 | 2255.50 | 2167.90 | 2175.40 | -3.07% | 629,547 |
| 2026-01-15 | 2244.40 | 2244.40 | 2244.40 | 2244.40 | +0.00% | 0 |
| 2026-01-14 | 2224.00 | 2252.20 | 2207.10 | 2244.40 | +1.38% | 255,195 |
| 2026-01-13 | 2220.00 | 2235.00 | 2190.30 | 2213.90 | -0.47% | 261,324 |
| 2026-01-12 | 2201.50 | 2232.00 | 2172.20 | 2224.30 | +1.07% | 145,024 |
| 2026-01-09 | 2250.00 | 2250.70 | 2186.00 | 2200.80 | -2.67% | 396,485 |
| 2026-01-08 | 2314.00 | 2314.00 | 2250.00 | 2261.20 | -2.19% | 271,109 |
| 2026-01-07 | 2241.00 | 2320.90 | 2231.30 | 2311.80 | +3.17% | 980,886 |
| 2026-01-06 | 2205.00 | 2247.30 | 2185.00 | 2240.80 | +2.09% | 295,984 |
| 2026-01-05 | 2205.00 | 2222.00 | 2184.70 | 2195.00 | -0.35% | 161,264 |
| 2026-01-02 | 2174.10 | 2205.00 | 2163.00 | 2202.70 | +1.76% | 128,332 |
| 2026-01-01 | 2202.00 | 2202.00 | 2156.00 | 2164.60 | -1.45% | 85,103 |
| 2025-12-31 | 2165.00 | 2206.90 | 2150.00 | 2196.50 | +2.04% | 215,961 |
| 2025-12-30 | 2165.00 | 2177.00 | 2146.20 | 2152.50 | -1.35% | 301,618 |
| 2025-12-29 | 2200.60 | 2200.60 | 2173.00 | 2182.00 | -0.50% | 294,610 |
| 2025-12-26 | 2206.00 | 2211.40 | 2171.00 | 2193.00 | -0.01% | 254,903 |
| 2025-12-24 | 2239.90 | 2247.30 | 2187.10 | 2193.30 | -1.63% | 269,610 |
| 2025-12-23 | 2186.40 | 2240.00 | 2186.40 | 2229.60 | +1.98% | 497,596 |
| 2025-12-22 | 2190.00 | 2193.10 | 2169.60 | 2186.30 | +0.65% | 302,826 |
| 2025-12-19 | 2142.00 | 2182.50 | 2136.10 | 2172.10 | +1.41% | 491,349 |
| 2025-12-18 | 2118.90 | 2147.40 | 2098.40 | 2142.00 | +1.46% | 422,234 |
| 2025-12-17 | 2120.40 | 2121.00 | 2090.00 | 2111.20 | +0.25% | 587,753 |
| 2025-12-16 | 2142.50 | 2153.60 | 2102.60 | 2106.00 | -1.64% | 683,877 |
| 2025-12-15 | 2178.90 | 2180.80 | 2138.80 | 2141.20 | -1.73% | 722,635 |
| 2025-12-12 | 2176.00 | 2189.90 | 2150.00 | 2178.80 | +0.55% | 1,107,746 |
| 2025-12-11 | 2148.90 | 2177.10 | 2130.00 | 2166.80 | +0.83% | 143,510 |
| 2025-12-10 | 2190.00 | 2191.00 | 2142.20 | 2148.90 | -1.44% | 686,977 |
| 2025-12-09 | 2172.00 | 2189.60 | 2160.30 | 2180.40 | -0.23% | 194,411 |
| 2025-12-08 | 2205.60 | 2207.20 | 2165.10 | 2185.50 | -0.91% | 357,285 |
| 2025-12-05 | 2215.70 | 2215.70 | 2191.60 | 2205.50 | -0.04% | 299,678 |
| 2025-12-04 | 2208.00 | 2221.70 | 2195.10 | 2206.30 | +0.03% | 409,656 |
| 2025-12-03 | 2228.00 | 2228.00 | 2178.00 | 2205.60 | -0.49% | 975,772 |
| 2025-12-02 | 2240.10 | 2243.90 | 2211.00 | 2216.40 | -0.60% | 236,853 |
| 2025-12-01 | 2260.00 | 2260.00 | 2223.00 | 2229.80 | -0.94% | 498,132 |
| 2025-11-28 | 2259.80 | 2260.70 | 2235.00 | 2251.00 | +0.08% | 267,030 |
| 2025-11-27 | 2274.00 | 2274.00 | 2224.10 | 2249.30 | -0.42% | 390,084 |
| 2025-11-26 | 2250.10 | 2300.40 | 2243.70 | 2258.90 | +0.76% | 591,887 |
| 2025-11-25 | 2224.00 | 2254.70 | 2219.60 | 2241.90 | +0.86% | 294,127 |
| 2025-11-24 | 2245.00 | 2245.00 | 2208.60 | 2222.70 | -0.87% | 710,090 |
| 2025-11-21 | 2234.00 | 2247.20 | 2210.00 | 2242.10 | +0.12% | 563,163 |
| 2025-11-20 | 2239.00 | 2256.50 | 2222.90 | 2239.50 | +0.74% | 1,310,952 |
| 2025-11-19 | 2225.80 | 2228.20 | 2206.30 | 2223.10 | -0.17% | 252,790 |
| 2025-11-18 | 2248.20 | 2249.80 | 2217.20 | 2226.90 | -0.89% | 259,735 |
| 2025-11-17 | 2280.00 | 2280.00 | 2236.00 | 2247.00 | -0.89% | 292,698 |
| 2025-11-14 | 2257.00 | 2286.70 | 2252.60 | 2267.10 | +0.45% | 606,234 |
| 2025-11-13 | 2280.90 | 2293.90 | 2249.20 | 2257.00 | -0.57% | 585,393 |
| 2025-11-12 | 2225.00 | 2293.00 | 2198.50 | 2270.00 | +2.23% | 1,869,027 |
| 2025-11-11 | 2237.70 | 2239.00 | 2213.20 | 2220.50 | -0.72% | 428,592 |
| 2025-11-10 | 2271.80 | 2272.50 | 2222.20 | 2236.60 | -1.11% | 702,898 |
| 2025-11-07 | 2250.00 | 2302.40 | 2248.60 | 2261.80 | -2.05% | 870,303 |
| 2025-11-06 | 2375.00 | 2379.80 | 2305.30 | 2309.10 | -2.55% | 486,278 |
| 2025-11-04 | 2399.50 | 2408.60 | 2358.20 | 2369.50 | -1.25% | 351,828 |
| 2025-11-03 | 2383.30 | 2404.20 | 2357.20 | 2399.50 | +0.65% | 202,894 |
| 2025-10-31 | 2446.60 | 2447.90 | 2368.00 | 2384.00 | -2.56% | 593,447 |
| 2025-10-30 | 2458.00 | 2458.00 | 2420.10 | 2446.60 | +0.12% | 280,365 |
| 2025-10-29 | 2413.60 | 2447.00 | 2405.90 | 2443.70 | +1.55% | 125,530 |
| 2025-10-28 | 2416.70 | 2424.20 | 2389.90 | 2406.50 | -0.42% | 271,050 |
| 2025-10-27 | 2444.40 | 2449.00 | 2412.00 | 2416.70 | -0.65% | 243,007 |
| 2025-10-24 | 2459.80 | 2459.80 | 2415.00 | 2432.40 | -0.76% | 249,600 |
| 2025-10-23 | 2453.50 | 2483.80 | 2440.40 | 2451.00 | +0.22% | 170,162 |
| 2025-10-21 | 2467.00 | 2470.60 | 2435.00 | 2445.60 | -0.39% | 35,115 |
| 2025-10-20 | 2485.00 | 2511.90 | 2450.00 | 2455.10 | -0.87% | 288,109 |
| 2025-10-17 | 2470.40 | 2484.80 | 2440.00 | 2476.60 | +0.87% | 461,454 |
| 2025-10-16 | 2456.90 | 2464.80 | 2435.30 | 2455.30 | +0.39% | 441,612 |
| 2025-10-15 | 2441.80 | 2450.80 | 2426.70 | 2445.70 | +0.31% | 503,217 |
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（+6.28%）。最も弱い月：1月（-8.67%）。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 · 2026-10-13 時点
クイック回答
MANKIND.NS（MANKIND.NS）の直近終値は？
2026-10-13 時点で 2372.00。Closelookデータレイクの日次価格記録より。
MANKIND.NS の52週高値・安値は？
直近52週間で高値 2642.00、安値 1909.70（2026-10-13 時点）。
MANKIND.NS が歴史的に最も強い月と弱い月は？
歴史的に、MANKIND.NS の最も強い月は 4月（平均 +6.28%）、最も弱い月は 1月（平均 -8.67%）。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。