NESCO.NS（NESCO.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	1040.00	1049.30	1032.00	1035.80	-1.41%	13,532
2026-10-16	1055.90	1060.00	1037.60	1050.60	+0.23%	20,801
2026-10-15	1060.00	1060.00	1040.00	1048.20	-0.27%	24,464
2026-10-14	1045.40	1055.10	1037.80	1051.00	+0.93%	39,548
2026-10-13	1036.50	1044.60	1027.00	1041.30	+0.46%	43,125
2026-10-12	1037.70	1049.90	1032.00	1036.50	-0.19%	31,098
2026-10-09	1030.00	1045.00	1018.60	1038.50	+1.04%	16,937
2026-10-08	1034.00	1038.00	1018.00	1027.80	-0.11%	63,527
2026-10-07	1043.80	1043.80	1023.10	1028.90	-0.79%	31,143
2026-10-06	1030.20	1045.00	1030.20	1037.10	+0.05%	37,988
2026-10-05	1045.00	1051.50	1027.10	1036.60	+0.82%	31,885
2026-10-01	1032.30	1042.00	1017.60	1028.20	-1.79%	38,262
2026-09-30	1035.00	1054.20	1035.00	1046.90	+0.62%	24,923
2026-09-29	1082.30	1082.30	1030.10	1040.50	-4.22%	172,385
2026-09-28	1070.30	1094.90	1040.40	1086.40	+1.50%	101,738
2026-09-25	1073.50	1096.80	1060.30	1070.30	-0.30%	27,868
2026-09-24	1062.00	1088.20	1062.00	1073.50	-0.46%	23,461
2026-09-23	1069.00	1094.00	1069.00	1078.50	+0.89%	47,959
2026-09-22	1080.00	1085.00	1063.50	1069.00	-1.19%	39,039
2026-09-21	1106.70	1115.40	1075.60	1081.90	-2.65%	36,766
2026-09-18	1088.30	1124.10	1076.00	1111.30	+2.76%	41,377
2026-09-17	1077.00	1088.90	1073.00	1081.50	+0.55%	18,899
2026-09-16	1093.00	1103.30	1053.60	1075.60	-1.11%	26,040
2026-09-15	1112.00	1132.30	1081.60	1087.70	-1.32%	77,281
2026-09-11	1090.00	1109.80	1090.00	1102.20	+1.01%	39,091
2026-09-10	1090.00	1120.30	1090.00	1091.20	-0.52%	46,666
2026-09-09	1101.00	1124.90	1091.40	1096.90	-1.81%	42,607
2026-09-08	1085.00	1140.00	1072.60	1117.10	+3.82%	221,569
2026-09-07	1045.60	1093.30	1043.70	1076.00	+2.71%	114,449
2026-09-04	1039.50	1066.80	1039.50	1047.60	+0.27%	48,170
2026-09-03	1038.40	1050.00	1033.20	1044.80	+0.62%	47,302
2026-09-02	1049.90	1050.00	1029.40	1038.40	-0.54%	19,259
2026-09-01	1040.40	1054.50	1025.00	1044.00	+0.30%	33,325
2026-08-31	1050.10	1062.00	1031.30	1040.90	-0.72%	46,705
2026-08-28	1031.00	1075.30	1025.00	1048.40	+3.08%	219,548
2026-08-27	1024.00	1030.00	1015.00	1017.10	-0.18%	24,736
2026-08-26	1036.00	1036.00	1016.00	1018.90	-1.16%	40,691
2026-08-25	1038.80	1041.70	1026.00	1030.90	-0.47%	23,456
2026-08-24	1028.10	1048.00	1028.10	1035.80	+0.00%	37,102
2026-08-21	1040.00	1043.90	1030.30	1035.80	+0.31%	16,295
2026-08-20	1030.90	1044.90	1028.70	1032.60	-0.04%	17,421
2026-08-19	1034.70	1047.90	1028.00	1033.00	-0.16%	38,385
2026-08-18	1041.40	1049.30	1030.60	1034.70	-1.11%	20,418
2026-08-17	1038.00	1050.00	1028.20	1046.30	+0.80%	26,304
2026-08-14	1041.20	1051.40	1035.00	1038.00	-0.31%	17,492
2026-08-13	1041.10	1053.00	1034.80	1041.20	-0.26%	10,049
2026-08-12	1050.00	1060.00	1034.00	1043.90	-0.42%	31,445
2026-08-11	1052.90	1059.40	1038.80	1048.30	+0.28%	18,388
2026-08-10	1055.70	1057.80	1041.80	1045.40	-0.16%	10,593
2026-08-07	1048.00	1054.90	1040.00	1047.10	-0.20%	12,430
2026-08-06	1059.00	1059.00	1040.80	1049.20	-0.02%	23,204
2026-08-05	1064.90	1064.90	1040.00	1049.40	+0.17%	26,726
2026-08-04	1081.70	1081.70	1040.00	1047.60	-2.40%	33,363
2026-08-03	1080.00	1089.00	1065.20	1073.40	+0.81%	22,505
2026-07-31	1095.00	1095.00	1060.10	1064.80	-1.45%	18,970
2026-07-30	1086.10	1086.10	1065.00	1080.50	-0.73%	33,914
2026-07-29	1050.00	1094.00	1044.90	1088.50	+3.81%	66,987
2026-07-28	1010.00	1055.00	1002.60	1048.60	+4.00%	97,303
2026-07-27	1058.00	1067.50	1001.60	1008.30	-4.51%	243,109
2026-07-24	1041.00	1059.90	1036.00	1055.90	+0.55%	24,073
2026-07-23	1059.20	1065.00	1044.80	1050.10	-0.86%	25,315
2026-07-22	1075.60	1076.90	1053.20	1059.20	-1.71%	49,551
2026-07-21	1094.00	1094.00	1074.70	1077.60	-0.68%	26,079
2026-07-20	1082.10	1096.00	1078.70	1085.00	-0.82%	21,020
2026-07-17	1086.00	1097.00	1071.20	1094.00	+0.90%	30,465
2026-07-16	1091.30	1098.30	1080.10	1084.20	-0.65%	17,018
2026-07-15	1075.00	1100.00	1075.00	1091.30	+1.50%	38,911
2026-07-14	1085.00	1085.30	1072.00	1075.20	-0.96%	47,651
2026-07-13	1108.00	1108.00	1081.60	1085.60	-1.22%	85,399
2026-07-10	1110.00	1110.00	1084.60	1099.00	-0.05%	87,849
2026-07-09	1096.60	1117.10	1094.20	1099.60	+0.27%	74,001
2026-07-08	1138.10	1138.10	1084.40	1096.60	-4.09%	74,475
2026-07-07	1151.30	1154.00	1131.90	1143.40	-0.69%	83,675
2026-07-06	1128.00	1180.80	1119.90	1151.30	+2.33%	258,261
2026-07-03	1118.00	1145.00	1109.40	1125.10	+0.76%	134,823
2026-07-02	1076.90	1122.00	1076.20	1116.60	+3.69%	103,685
2026-07-01	1097.00	1109.90	1070.30	1076.90	-0.14%	64,679
2026-06-30	1093.70	1098.40	1075.10	1078.40	-1.40%	43,289
2026-06-29	1091.60	1104.00	1087.10	1093.70	+0.54%	20,556
2026-06-25	1115.00	1118.40	1083.30	1087.80	-1.63%	54,901
2026-06-24	1117.30	1123.80	1095.40	1105.80	-0.84%	48,429
2026-06-23	1139.00	1146.20	1111.50	1115.20	-1.57%	23,643
2026-06-22	1145.00	1147.90	1126.90	1133.00	-0.44%	19,578
2026-06-19	1110.00	1144.00	1101.00	1138.00	+1.93%	50,664
2026-06-18	1116.00	1120.30	1087.20	1116.40	+0.02%	69,453
2026-06-17	1119.40	1123.50	1108.70	1116.20	-0.29%	46,631
2026-06-16	1117.00	1123.90	1107.60	1119.40	+1.31%	19,518
2026-06-15	1095.00	1121.90	1095.00	1104.90	+1.39%	48,305
2026-06-12	1094.80	1107.50	1080.20	1089.80	+0.06%	46,387
2026-06-11	1084.50	1095.00	1071.10	1089.10	+0.42%	30,153
2026-06-10	1082.40	1095.00	1067.40	1084.50	+0.19%	61,141
2026-06-09	1084.80	1101.00	1074.80	1082.40	-0.18%	130,473
2026-06-08	1102.10	1106.20	1067.00	1084.30	-2.54%	77,557
2026-06-05	1133.00	1143.90	1110.10	1112.60	-1.80%	39,605
2026-06-04	1162.00	1183.10	1125.80	1133.00	-2.04%	56,933
2026-06-03	1178.00	1178.10	1131.70	1156.60	-1.67%	35,880
2026-06-02	1143.00	1180.00	1135.60	1176.20	+2.87%	33,547
2026-06-01	1173.70	1200.00	1132.60	1143.40	-2.57%	66,391
2026-05-29	1218.00	1223.00	1165.00	1173.60	-3.80%	47,255
2026-05-27	1248.00	1248.00	1212.20	1220.00	-1.62%	31,328
2026-05-26	1272.00	1280.00	1232.00	1240.10	-2.33%	78,811
2026-05-25	1250.00	1277.40	1241.40	1269.70	+2.28%	52,432
2026-05-22	1230.00	1246.70	1224.50	1241.40	+0.44%	18,522
2026-05-21	1250.00	1283.00	1233.30	1236.00	-0.95%	19,575
2026-05-20	1243.30	1260.10	1239.00	1247.90	-0.85%	16,091
2026-05-19	1239.90	1268.00	1239.90	1258.60	+1.61%	48,879
2026-05-18	1211.80	1259.90	1189.90	1238.70	+0.67%	85,742
2026-05-15	1253.00	1253.00	1221.30	1230.40	-0.79%	34,998
2026-05-14	1265.00	1265.00	1225.40	1240.20	-0.69%	25,669
2026-05-13	1236.80	1254.00	1215.60	1248.80	+2.46%	38,479
2026-05-12	1255.10	1270.70	1213.10	1218.80	-4.14%	53,549
2026-05-11	1291.00	1297.60	1260.90	1271.40	-3.04%	44,385
2026-05-08	1305.00	1323.90	1282.30	1311.30	+0.58%	49,543
2026-05-07	1294.30	1311.00	1260.90	1303.80	+1.89%	52,574
2026-05-06	1320.00	1321.00	1264.10	1279.60	-2.20%	57,422
2026-05-05	1297.00	1313.00	1264.20	1308.40	+1.80%	77,547
2026-05-04	1233.00	1290.00	1231.00	1285.30	+4.69%	77,781
2026-04-30	1224.90	1256.00	1202.70	1227.70	+0.48%	60,647
2026-04-29	1208.50	1230.90	1196.00	1221.80	+2.03%	82,583
2026-04-28	1216.50	1228.00	1192.50	1197.50	-1.56%	35,884
2026-04-27	1171.00	1223.00	1171.00	1216.50	+4.10%	47,158
2026-04-24	1199.70	1205.00	1161.00	1168.60	-1.45%	20,975
2026-04-23	1190.00	1209.30	1181.70	1185.80	-1.25%	30,543
2026-04-22	1200.00	1208.00	1194.10	1200.80	-0.44%	28,383
2026-04-21	1190.00	1220.00	1188.00	1206.10	+1.75%	47,629
2026-04-20	1218.00	1218.00	1181.00	1185.40	-1.90%	37,566
2026-04-17	1180.00	1217.00	1165.00	1208.40	+3.18%	106,023
2026-04-16	1150.00	1203.90	1134.00	1171.20	+1.92%	78,317
2026-04-15	1140.00	1162.00	1140.00	1149.10	+0.82%	33,781
2026-04-13	1130.00	1158.00	1106.50	1139.70	-0.71%	41,605
2026-04-10	1139.50	1155.00	1125.90	1147.80	+2.11%	35,276
2026-04-09	1114.90	1142.70	1111.20	1124.10	+0.83%	52,109
2026-04-08	1105.10	1130.40	1099.60	1114.90	+3.10%	68,340
2026-04-07	1075.00	1099.00	1074.50	1081.40	-0.02%	21,085
2026-04-06	1068.10	1086.00	1048.90	1081.60	+1.26%	24,345
2026-04-02	1041.00	1075.00	1011.00	1068.10	+2.39%	37,405
2026-04-01	1028.90	1059.60	1028.90	1043.20	+2.88%	49,481
2026-03-30	998.10	1041.30	996.00	1014.00	-0.71%	93,447
2026-03-27	1063.20	1063.20	1013.10	1021.30	-4.43%	62,715
2026-03-25	1049.20	1090.00	1044.10	1068.60	+3.40%	79,271
2026-03-24	1030.00	1050.10	1008.20	1033.50	+1.63%	68,520
2026-03-23	1040.00	1042.80	1000.10	1016.90	-3.65%	115,378
2026-03-20	1052.00	1066.00	1046.50	1055.40	+1.18%	103,569
2026-03-19	1045.00	1058.80	1033.50	1043.10	-2.20%	40,515
2026-03-18	1025.00	1074.00	1025.00	1066.60	+2.03%	46,857
2026-03-17	1023.00	1066.60	1018.50	1045.40	+2.32%	32,987
2026-03-16	1026.50	1030.00	1005.00	1021.70	+0.01%	52,056
2026-03-13	1064.00	1066.00	1005.50	1021.60	-4.17%	73,703
2026-03-12	1055.00	1084.00	1043.70	1066.00	-0.13%	23,005
2026-03-11	1088.60	1095.50	1060.10	1067.40	-1.43%	42,384
2026-03-10	1074.10	1087.70	1068.80	1082.90	+1.35%	25,217
2026-03-09	1069.00	1072.40	1044.80	1068.50	-1.52%	39,371
2026-03-06	1097.80	1110.40	1074.20	1085.00	-2.06%	42,647
2026-03-05	1081.30	1121.90	1081.30	1107.80	+2.99%	72,468
2026-03-04	1089.60	1093.80	1058.50	1075.60	-1.78%	82,282
2026-03-02	1102.10	1117.70	1087.90	1095.10	-2.54%	66,448
2026-02-27	1145.70	1150.60	1117.10	1123.60	-2.35%	32,671
2026-02-26	1144.20	1157.90	1131.30	1150.60	+0.56%	62,792
2026-02-25	1115.70	1149.00	1115.00	1144.20	+2.55%	28,815
2026-02-24	1135.10	1140.10	1101.20	1115.70	-2.22%	54,484
2026-02-23	1142.10	1154.90	1107.00	1141.00	-0.15%	40,901
2026-02-20	1145.00	1145.00	1119.80	1142.70	+0.55%	27,023
2026-02-19	1177.60	1177.60	1126.60	1136.40	-3.50%	55,814
2026-02-18	1182.30	1190.20	1171.00	1177.60	+0.20%	19,139
2026-02-17	1170.40	1195.80	1169.60	1175.30	-0.09%	66,152
2026-02-16	1165.00	1198.00	1161.10	1176.40	-0.89%	31,296
2026-02-13	1197.30	1202.00	1180.00	1187.00	-2.29%	29,114
2026-02-12	1219.60	1245.00	1186.10	1214.80	-0.05%	63,552
2026-02-11	1233.90	1233.90	1204.30	1215.40	-0.52%	26,953
2026-02-10	1194.50	1234.00	1170.50	1221.70	+3.11%	79,763
2026-02-09	1135.00	1195.00	1133.20	1184.90	+4.26%	108,091
2026-02-06	1130.10	1143.00	1119.20	1136.50	+0.57%	25,174
2026-02-05	1172.40	1172.40	1118.30	1130.10	-3.61%	66,168
2026-02-04	1156.10	1178.20	1142.30	1172.40	+0.65%	39,858
2026-02-03	1165.00	1174.80	1141.80	1164.80	+2.37%	45,418
2026-02-02	1093.00	1145.00	1093.00	1137.80	-0.16%	52,907
2026-01-30	1090.00	1145.40	1090.00	1139.60	+3.82%	49,141
2026-01-29	1098.90	1107.10	1075.00	1097.70	-0.05%	68,315
2026-01-28	1099.30	1118.40	1080.10	1098.20	-0.93%	66,922
2026-01-27	1152.20	1152.20	1105.30	1108.50	-3.12%	54,020
2026-01-23	1167.30	1200.10	1135.10	1144.20	-3.03%	42,670
2026-01-22	1134.10	1187.00	1134.10	1180.00	+4.42%	67,930
2026-01-21	1124.90	1144.80	1105.20	1130.10	+0.87%	68,579
2026-01-20	1150.40	1167.50	1113.80	1120.30	-2.21%	87,724
2026-01-19	1157.00	1171.80	1139.50	1145.60	-3.13%	34,067
2026-01-16	1160.00	1191.00	1160.00	1182.60	+1.65%	42,172
2026-01-14	1152.70	1168.00	1152.50	1163.40	+0.03%	19,110
2026-01-13	1156.80	1174.00	1147.80	1163.10	+0.42%	32,551
2026-01-12	1166.30	1169.20	1136.40	1158.20	-0.99%	35,777
2026-01-09	1188.40	1194.10	1164.70	1169.80	-2.37%	57,219
2026-01-08	1240.00	1244.00	1177.70	1198.20	-3.71%	59,189
2026-01-07	1233.70	1255.10	1233.70	1244.40	+0.13%	28,511
2026-01-06	1250.20	1257.00	1229.10	1242.80	-0.84%	27,545
2026-01-05	1232.10	1259.00	1230.10	1253.30	+0.59%	35,349
2026-01-02	1215.40	1253.30	1215.40	1245.90	+1.71%	25,491
2026-01-01	1224.20	1230.00	1218.00	1225.00	-0.01%	19,355
2025-12-31	1204.60	1235.50	1186.30	1225.10	+2.24%	37,554
2025-12-30	1206.30	1211.40	1194.40	1198.30	-0.56%	29,070
2025-12-29	1212.00	1242.00	1202.00	1205.10	-1.46%	50,792
2025-12-26	1237.40	1242.20	1219.50	1223.00	-1.07%	18,580
2025-12-24	1256.70	1258.00	1229.60	1236.20	-1.90%	25,362
2025-12-23	1257.00	1270.00	1243.70	1260.10	+0.24%	40,094
2025-12-22	1254.00	1267.50	1240.00	1257.10	+0.87%	38,630
2025-12-19	1225.70	1271.00	1210.00	1246.20	+2.21%	30,654
2025-12-18	1220.30	1228.00	1205.00	1219.30	-0.20%	14,045
2025-12-17	1243.70	1244.40	1212.00	1221.80	-1.67%	22,231
2025-12-16	1257.00	1257.10	1233.10	1242.50	-0.87%	22,076
2025-12-15	1240.60	1258.80	1231.10	1253.40	+0.78%	39,377
2025-12-12	1235.00	1249.60	1233.10	1243.70	+1.05%	25,803
2025-12-11	1224.60	1249.00	1215.50	1230.80	+0.66%	23,461
2025-12-10	1235.00	1256.90	1218.60	1222.70	-0.26%	32,821
2025-12-09	1201.00	1232.50	1182.00	1225.90	+1.57%	42,251
2025-12-08	1229.90	1235.30	1196.20	1207.00	-1.49%	56,840
2025-12-05	1241.10	1243.80	1220.00	1225.30	-1.28%	26,337
2025-12-04	1249.00	1252.30	1231.00	1241.20	+0.19%	31,475
2025-12-03	1225.90	1249.90	1225.90	1238.90	+0.15%	36,590
2025-12-02	1260.30	1267.50	1234.00	1237.10	-1.74%	39,956
2025-12-01	1290.20	1293.00	1249.10	1259.00	-1.95%	51,851
2025-11-28	1274.20	1318.00	1265.50	1284.00	+0.77%	22,233
2025-11-27	1290.00	1292.90	1267.20	1274.20	-0.93%	17,976
2025-11-26	1267.30	1292.00	1260.90	1286.10	+2.01%	53,497
2025-11-25	1279.90	1282.10	1258.00	1260.70	-1.68%	38,343
2025-11-24	1232.10	1288.00	1212.30	1282.30	+3.86%	120,177
2025-11-21	1257.20	1267.40	1229.00	1234.60	-2.69%	53,242
2025-11-20	1269.50	1275.00	1248.00	1268.70	+0.75%	48,249
2025-11-19	1266.40	1266.40	1245.10	1259.20	-0.57%	41,497
2025-11-18	1268.30	1275.00	1245.00	1266.40	+0.08%	58,246
2025-11-17	1276.00	1279.00	1255.10	1265.40	+0.41%	39,493
2025-11-14	1283.10	1283.20	1250.00	1260.20	-1.39%	51,453
2025-11-13	1264.80	1285.20	1259.60	1278.00	+0.61%	100,125
2025-11-12	1304.30	1304.30	1251.00	1270.30	-2.61%	105,149
2025-11-11	1305.00	1329.70	1300.00	1304.30	-1.77%	41,756
2025-11-10	1349.90	1353.00	1311.10	1327.80	-2.06%	60,521
2025-11-07	1279.20	1369.10	1260.00	1355.70	+8.91%	781,207
2025-11-06	1301.90	1320.00	1238.00	1244.80	-4.23%	128,175
2025-11-04	1355.00	1359.50	1291.90	1299.80	-4.05%	104,271
2025-11-03	1376.50	1376.50	1345.30	1354.60	-1.05%	30,453
2025-10-31	1362.00	1384.80	1356.70	1369.00	+0.81%	45,760
2025-10-30	1355.00	1387.10	1351.20	1358.00	-0.22%	39,090
2025-10-29	1398.00	1398.00	1357.00	1361.00	-2.47%	67,140
2025-10-28	1388.00	1408.50	1362.00	1395.50	+0.77%	67,185
2025-10-27	1346.50	1388.00	1344.30	1384.90	+3.78%	87,014
2025-10-24	1365.00	1365.00	1326.30	1334.40	-1.74%	36,019
2025-10-23	1410.00	1413.30	1354.00	1358.00	-2.86%	45,710
2025-10-21	1379.90	1410.00	1369.40	1398.00	+3.27%	44,438
2025-10-20	1329.90	1360.00	1316.90	1353.70	+2.34%	50,451
2025-10-17	1361.00	1361.10	1318.00	1322.70	-2.64%	40,860
2025-10-16	1352.00	1391.00	1336.00	1358.60	+0.97%	39,122
2025-10-15	1340.00	1354.90	1325.80	1345.50	+1.05%	67,305
2025-10-14	1351.00	1369.00	1329.00	1331.50	-2.10%	50,610

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：6月（+9.64%）。最も弱い月：2月（-5.29%）。日次データ2年分（2025–2026）に基づく。

1月-4.46%
2月-5.29%
3月-2.28%
4月+9.18%
5月-4.39%
6月+9.64%
7月+6.96%
8月+0.75%
9月-4.56%
10月+4.15%
11月-5.21%
12月-2.69%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

NESCO.NS（NESCO.NS）の直近終値は？

2026-10-19 時点で 1035.80。Closelookデータレイクの日次価格記録より。

NESCO.NS の52週高値・安値は？

直近52週間で高値 1413.30、安値 996.00（2026-10-19 時点）。

NESCO.NS が歴史的に最も強い月と弱い月は？

歴史的に、NESCO.NS の最も強い月は 6月（平均 +9.64%）、最も弱い月は 2月（平均 -5.29%）。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。