PERSISTENT.NS（PERSISTENT.NS）— 株価履歴
2026-09-07 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 |
|---|---|---|---|---|---|---|
| 2026-09-07 | 5610.00 | 5622.00 | 5522.00 | 5540.00 | -1.83% | 404,892 |
| 2026-09-04 | 5680.00 | 5724.50 | 5634.00 | 5643.00 | -0.25% | 302,507 |
| 2026-09-03 | 5632.00 | 5668.00 | 5501.00 | 5657.00 | -0.58% | 501,616 |
| 2026-09-02 | 5700.00 | 5738.00 | 5640.50 | 5690.00 | -1.90% | 610,391 |
| 2026-09-01 | 5621.50 | 5852.50 | 5603.00 | 5800.00 | +3.67% | 592,977 |
| 2026-08-31 | 5855.50 | 5855.50 | 5593.00 | 5594.50 | -4.77% | 1,111,705 |
| 2026-08-28 | 5677.00 | 5910.00 | 5677.00 | 5875.00 | +3.91% | 957,631 |
| 2026-08-27 | 5640.00 | 5679.50 | 5597.00 | 5654.00 | +1.14% | 191,424 |
| 2026-08-26 | 5655.00 | 5705.00 | 5590.50 | 5590.50 | -1.14% | 186,654 |
| 2026-08-25 | 5687.00 | 5687.00 | 5570.50 | 5655.00 | -0.68% | 358,275 |
| 2026-08-24 | 5693.50 | 5725.00 | 5646.00 | 5694.00 | +0.47% | 368,840 |
| 2026-08-21 | 5685.00 | 5722.00 | 5602.00 | 5667.50 | -0.11% | 355,144 |
| 2026-08-20 | 5572.00 | 5706.00 | 5534.00 | 5674.00 | +2.98% | 701,333 |
| 2026-08-19 | 5520.00 | 5577.00 | 5475.50 | 5510.00 | +1.24% | 474,744 |
| 2026-08-18 | 5571.50 | 5571.50 | 5442.50 | 5442.50 | -2.29% | 353,161 |
| 2026-08-17 | 5580.50 | 5613.00 | 5520.00 | 5570.00 | -0.18% | 398,938 |
| 2026-08-14 | 5549.00 | 5618.50 | 5447.00 | 5580.00 | +1.03% | 633,514 |
| 2026-08-13 | 5470.50 | 5529.00 | 5406.00 | 5523.00 | +0.90% | 237,282 |
| 2026-08-12 | 5530.00 | 5530.00 | 5390.00 | 5474.00 | -1.12% | 347,580 |
| 2026-08-11 | 5474.00 | 5544.00 | 5430.50 | 5536.00 | +1.13% | 339,035 |
| 2026-08-10 | 5475.00 | 5543.50 | 5425.00 | 5474.00 | -0.02% | 422,612 |
| 2026-08-07 | 5470.00 | 5594.00 | 5448.50 | 5475.00 | +0.28% | 507,690 |
| 2026-08-06 | 5520.00 | 5572.00 | 5459.50 | 5459.50 | -1.10% | 239,382 |
| 2026-08-05 | 5539.00 | 5579.00 | 5493.00 | 5520.00 | +0.38% | 367,409 |
| 2026-08-04 | 5590.00 | 5599.00 | 5462.50 | 5499.00 | -1.36% | 464,955 |
| 2026-08-03 | 5533.50 | 5575.00 | 5319.50 | 5575.00 | +0.47% | 1,344,826 |
| 2026-07-31 | 5458.70 | 5580.00 | 5263.40 | 5549.00 | +0.62% | 1,471,276 |
| 2026-07-30 | 5483.30 | 5698.00 | 5468.40 | 5514.70 | +0.57% | 1,194,100 |
| 2026-07-29 | 5510.40 | 5589.00 | 5460.00 | 5483.30 | +1.01% | 563,293 |
| 2026-07-28 | 5335.80 | 5515.00 | 5335.80 | 5428.40 | +3.04% | 1,045,445 |
| 2026-07-27 | 5249.00 | 5339.50 | 5237.00 | 5268.20 | +1.30% | 557,415 |
| 2026-07-24 | 4974.10 | 5217.80 | 4965.10 | 5200.50 | +3.97% | 732,328 |
| 2026-07-23 | 5095.00 | 5119.50 | 4990.00 | 5001.90 | -1.90% | 502,970 |
| 2026-07-22 | 5195.00 | 5195.00 | 5067.20 | 5098.80 | -2.30% | 385,227 |
| 2026-07-21 | 5168.00 | 5299.90 | 5165.00 | 5219.00 | +0.58% | 408,127 |
| 2026-07-20 | 5183.90 | 5238.00 | 5166.00 | 5188.70 | +0.09% | 367,933 |
| 2026-07-17 | 5120.90 | 5195.70 | 5090.00 | 5183.90 | +2.46% | 532,124 |
| 2026-07-16 | 5075.80 | 5210.00 | 5050.00 | 5059.30 | -0.33% | 426,991 |
| 2026-07-15 | 5080.00 | 5172.90 | 5012.90 | 5075.80 | -1.04% | 516,067 |
| 2026-07-14 | 5189.90 | 5257.00 | 5111.10 | 5129.10 | -1.22% | 567,112 |
| 2026-07-13 | 5000.40 | 5218.80 | 4975.00 | 5192.40 | +2.74% | 1,033,379 |
| 2026-07-10 | 4926.40 | 5065.40 | 4903.00 | 5053.90 | +4.64% | 1,205,108 |
| 2026-07-09 | 4765.00 | 4858.90 | 4705.00 | 4829.90 | +1.27% | 465,088 |
| 2026-07-08 | 4884.80 | 4910.00 | 4737.00 | 4769.50 | -2.36% | 662,309 |
| 2026-07-07 | 4730.00 | 4901.90 | 4730.00 | 4884.80 | +3.58% | 1,301,127 |
| 2026-07-06 | 4704.80 | 4735.00 | 4650.80 | 4715.80 | +0.71% | 642,181 |
| 2026-07-03 | 4670.00 | 4766.00 | 4640.40 | 4682.70 | +2.23% | 1,551,490 |
| 2026-07-02 | 4384.00 | 4592.90 | 4381.50 | 4580.60 | +5.78% | 1,859,078 |
| 2026-07-01 | 4343.80 | 4403.00 | 4311.70 | 4330.20 | +0.09% | 964,797 |
| 2026-06-30 | 4331.00 | 4347.00 | 4244.50 | 4326.50 | +0.65% | 1,513,736 |
| 2026-06-29 | 4500.00 | 4512.00 | 4265.00 | 4298.50 | -11.22% | 6,170,867 |
| 2026-06-26 | 4841.50 | 4841.50 | 4841.50 | 4841.50 | +0.00% | 0 |
| 2026-06-25 | 4935.00 | 4970.00 | 4827.00 | 4841.50 | -1.77% | 383,578 |
| 2026-06-24 | 4847.50 | 4976.50 | 4822.00 | 4928.50 | +1.90% | 591,029 |
| 2026-06-23 | 4763.00 | 4895.00 | 4763.00 | 4836.50 | -0.49% | 335,308 |
| 2026-06-22 | 4838.00 | 4919.00 | 4838.00 | 4860.50 | +0.65% | 318,876 |
| 2026-06-19 | 4700.00 | 4844.50 | 4602.00 | 4829.00 | -2.26% | 1,504,523 |
| 2026-06-18 | 5019.00 | 5028.50 | 4896.00 | 4940.50 | -2.07% | 675,007 |
| 2026-06-17 | 5050.00 | 5105.00 | 5017.00 | 5045.00 | +0.57% | 365,334 |
| 2026-06-16 | 4930.00 | 5048.50 | 4906.00 | 5016.50 | +2.58% | 676,099 |
| 2026-06-15 | 4885.00 | 4914.00 | 4845.50 | 4890.50 | +1.65% | 519,726 |
| 2026-06-12 | 4920.00 | 4945.50 | 4794.00 | 4811.00 | -1.29% | 410,246 |
| 2026-06-11 | 4805.50 | 4932.00 | 4732.50 | 4874.00 | -1.10% | 746,944 |
| 2026-06-10 | 5023.00 | 5070.00 | 4917.00 | 4928.00 | -1.79% | 254,180 |
| 2026-06-09 | 5145.00 | 5145.00 | 4961.00 | 5018.00 | -0.93% | 438,124 |
| 2026-06-08 | 4958.00 | 5090.00 | 4911.00 | 5065.00 | +0.53% | 396,122 |
| 2026-06-05 | 5199.00 | 5233.50 | 5011.00 | 5038.50 | -1.62% | 423,726 |
| 2026-06-04 | 5050.00 | 5186.50 | 4978.00 | 5121.50 | +0.47% | 380,369 |
| 2026-06-03 | 5380.00 | 5380.00 | 5076.00 | 5097.50 | -6.82% | 768,497 |
| 2026-06-02 | 5440.50 | 5612.00 | 5415.00 | 5470.50 | +1.27% | 1,368,824 |
| 2026-06-01 | 5238.00 | 5498.00 | 5226.50 | 5402.00 | +4.00% | 1,017,776 |
| 2026-05-29 | 5150.00 | 5278.00 | 5150.00 | 5194.30 | +1.88% | 1,393,236 |
| 2026-05-28 | 5098.40 | 5098.40 | 5098.40 | 5098.40 | +0.00% | 0 |
| 2026-05-27 | 5100.00 | 5134.40 | 5064.30 | 5098.40 | -0.14% | 206,977 |
| 2026-05-26 | 5038.00 | 5137.30 | 5021.00 | 5105.80 | +1.35% | 456,026 |
| 2026-05-25 | 5030.00 | 5077.00 | 4971.50 | 5038.00 | +1.36% | 328,328 |
| 2026-05-22 | 5038.00 | 5050.10 | 4925.00 | 4970.30 | -0.97% | 459,525 |
| 2026-05-21 | 5084.10 | 5110.00 | 4995.00 | 5019.00 | -1.28% | 282,141 |
| 2026-05-20 | 5040.10 | 5149.00 | 4986.30 | 5084.10 | +0.35% | 552,055 |
| 2026-05-19 | 4961.50 | 5187.70 | 4961.50 | 5066.30 | +2.47% | 912,186 |
| 2026-05-18 | 4678.60 | 4977.90 | 4665.00 | 4944.10 | +5.15% | 572,955 |
| 2026-05-15 | 4633.00 | 4797.00 | 4630.00 | 4702.10 | +1.58% | 766,506 |
| 2026-05-14 | 4831.00 | 4831.00 | 4577.00 | 4628.80 | -4.46% | 758,017 |
| 2026-05-13 | 4855.00 | 4914.00 | 4815.80 | 4845.00 | -0.66% | 310,545 |
| 2026-05-12 | 5073.80 | 5073.80 | 4841.00 | 4877.10 | -4.33% | 697,635 |
| 2026-05-11 | 5124.90 | 5173.30 | 5080.00 | 5098.10 | -0.30% | 339,705 |
| 2026-05-08 | 4990.00 | 5137.00 | 4960.00 | 5113.60 | +2.60% | 633,097 |
| 2026-05-07 | 5030.00 | 5074.40 | 4911.50 | 4984.00 | -0.60% | 512,165 |
| 2026-05-06 | 4880.00 | 5037.60 | 4850.00 | 5014.00 | +4.10% | 799,823 |
| 2026-05-05 | 4770.00 | 4858.70 | 4743.10 | 4816.30 | +0.59% | 499,615 |
| 2026-05-04 | 4815.20 | 4844.80 | 4745.70 | 4788.10 | -0.25% | 486,694 |
| 2026-05-01 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | +0.00% | 0 |
| 2026-04-30 | 4805.80 | 4829.90 | 4761.50 | 4800.00 | -0.12% | 542,790 |
| 2026-04-29 | 4825.00 | 4909.40 | 4790.00 | 4805.80 | +0.05% | 628,484 |
| 2026-04-28 | 4827.60 | 4852.00 | 4745.20 | 4803.50 | -0.29% | 759,673 |
| 2026-04-27 | 4764.90 | 4846.60 | 4751.20 | 4817.50 | +1.48% | 845,578 |
| 2026-04-24 | 5062.10 | 5090.00 | 4734.00 | 4747.30 | -6.28% | 1,280,422 |
| 2026-04-23 | 5081.00 | 5119.40 | 5011.00 | 5065.20 | -0.16% | 600,435 |
| 2026-04-22 | 5217.80 | 5262.00 | 5033.90 | 5073.30 | -4.81% | 2,183,080 |
| 2026-04-21 | 5344.00 | 5370.00 | 5263.70 | 5329.90 | +0.09% | 1,010,633 |
| 2026-04-20 | 5451.00 | 5512.30 | 5287.10 | 5325.20 | -2.23% | 1,021,416 |
| 2026-04-17 | 5470.00 | 5505.00 | 5380.30 | 5446.50 | -0.98% | 841,855 |
| 2026-04-16 | 5540.40 | 5605.40 | 5466.00 | 5500.50 | +0.22% | 615,320 |
| 2026-04-15 | 5450.00 | 5599.80 | 5448.10 | 5488.50 | +2.07% | 512,159 |
| 2026-04-13 | 5319.50 | 5408.80 | 5317.00 | 5377.40 | -0.92% | 460,222 |
| 2026-04-10 | 5470.70 | 5470.70 | 5302.50 | 5427.10 | -0.80% | 904,088 |
| 2026-04-09 | 5369.10 | 5489.00 | 5271.10 | 5471.10 | +1.81% | 600,754 |
| 2026-04-08 | 5485.00 | 5485.00 | 5323.30 | 5373.90 | -0.23% | 923,213 |
| 2026-04-07 | 5303.50 | 5438.50 | 5213.50 | 5386.20 | +1.45% | 544,032 |
| 2026-04-06 | 5234.00 | 5343.70 | 5209.60 | 5309.40 | +1.56% | 606,786 |
| 2026-04-02 | 4970.10 | 5267.00 | 4963.90 | 5227.70 | +3.54% | 964,640 |
| 2026-04-01 | 5000.00 | 5125.00 | 4922.90 | 5049.10 | +3.52% | 686,833 |
| 2026-03-30 | 4855.00 | 4929.50 | 4825.00 | 4877.20 | -0.46% | 1,293,604 |
| 2026-03-27 | 4880.00 | 4987.40 | 4851.10 | 4899.80 | -0.59% | 872,749 |
| 2026-03-25 | 4930.00 | 4958.80 | 4845.00 | 4928.80 | +0.31% | 783,039 |
| 2026-03-24 | 4804.00 | 4927.70 | 4708.00 | 4913.70 | +4.00% | 1,086,416 |
| 2026-03-23 | 4688.80 | 4800.40 | 4639.30 | 4724.50 | +0.17% | 1,065,192 |
| 2026-03-20 | 4680.10 | 4745.80 | 4675.00 | 4716.70 | +2.47% | 654,131 |
| 2026-03-19 | 4601.00 | 4659.40 | 4575.00 | 4602.80 | -2.04% | 446,961 |
| 2026-03-18 | 4525.60 | 4775.00 | 4525.60 | 4698.60 | +3.74% | 757,503 |
| 2026-03-17 | 4689.00 | 4689.00 | 4496.30 | 4529.40 | -2.36% | 685,749 |
| 2026-03-16 | 4640.00 | 4848.90 | 4552.00 | 4638.80 | +0.00% | 325,857 |
| 2026-03-13 | 4698.00 | 4730.00 | 4567.10 | 4638.80 | -1.60% | 499,196 |
| 2026-03-12 | 4725.00 | 4750.00 | 4628.00 | 4714.40 | -0.70% | 584,369 |
| 2026-03-11 | 4850.00 | 4895.00 | 4731.00 | 4747.70 | -1.66% | 799,637 |
| 2026-03-10 | 4857.50 | 4857.50 | 4745.00 | 4827.90 | +0.94% | 498,481 |
| 2026-03-09 | 4680.00 | 4872.10 | 4650.10 | 4783.10 | +0.12% | 724,632 |
| 2026-03-06 | 4648.40 | 4830.00 | 4643.40 | 4777.50 | +2.93% | 1,246,702 |
| 2026-03-05 | 4775.00 | 4775.00 | 4587.00 | 4641.70 | -1.43% | 614,996 |
| 2026-03-04 | 4590.00 | 4750.00 | 4566.20 | 4709.10 | +0.76% | 707,053 |
| 2026-03-02 | 4600.00 | 4787.50 | 4449.10 | 4673.40 | -1.26% | 637,428 |
| 2026-02-27 | 4823.00 | 4925.00 | 4712.00 | 4733.00 | -1.01% | 1,144,899 |
| 2026-02-26 | 4765.00 | 4933.00 | 4746.50 | 4781.50 | +1.07% | 1,104,877 |
| 2026-02-25 | 4792.00 | 4941.00 | 4690.00 | 4731.00 | +1.48% | 1,573,003 |
| 2026-02-24 | 4875.00 | 4918.00 | 4585.00 | 4662.00 | -6.34% | 2,771,545 |
| 2026-02-23 | 5090.00 | 5120.00 | 4916.00 | 4977.50 | -2.25% | 835,461 |
| 2026-02-20 | 5235.00 | 5274.00 | 5070.00 | 5092.00 | -3.30% | 1,666,625 |
| 2026-02-19 | 5550.00 | 5597.00 | 5244.00 | 5266.00 | -4.62% | 1,036,955 |
| 2026-02-18 | 5628.50 | 5628.50 | 5447.00 | 5521.00 | -1.90% | 592,720 |
| 2026-02-17 | 5586.50 | 5735.00 | 5523.50 | 5628.00 | +0.82% | 834,096 |
| 2026-02-16 | 5485.00 | 5597.00 | 5440.50 | 5582.00 | +1.88% | 501,990 |
| 2026-02-13 | 5210.00 | 5540.00 | 5210.00 | 5479.00 | +0.50% | 1,806,431 |
| 2026-02-12 | 5650.00 | 5659.00 | 5431.00 | 5452.00 | -4.75% | 1,360,770 |
| 2026-02-11 | 5900.00 | 5900.00 | 5700.00 | 5724.00 | -2.53% | 741,167 |
| 2026-02-10 | 5875.00 | 5948.00 | 5776.00 | 5872.50 | -0.04% | 347,608 |
| 2026-02-09 | 5881.50 | 5929.50 | 5830.00 | 5875.00 | +0.39% | 328,310 |
| 2026-02-06 | 5937.00 | 5960.50 | 5741.00 | 5852.00 | -2.15% | 601,645 |
| 2026-02-05 | 5961.00 | 6009.50 | 5910.00 | 5980.50 | -0.09% | 1,381,637 |
| 2026-02-04 | 6060.00 | 6060.00 | 5798.00 | 5986.00 | -4.66% | 1,427,211 |
| 2026-02-03 | 6400.00 | 6552.50 | 6241.50 | 6278.50 | +3.22% | 353,120 |
| 2026-02-02 | 6119.50 | 6120.00 | 5992.00 | 6082.50 | +0.79% | 180,834 |
| 2026-01-30 | 6026.50 | 6085.00 | 5979.50 | 6035.00 | -0.58% | 486,262 |
| 2026-01-29 | 6202.50 | 6213.00 | 5993.50 | 6070.00 | -2.30% | 637,802 |
| 2026-01-28 | 6199.00 | 6299.50 | 6079.50 | 6213.00 | -0.05% | 372,879 |
| 2026-01-27 | 6125.00 | 6238.50 | 6060.00 | 6216.00 | +0.99% | 491,985 |
| 2026-01-23 | 6360.00 | 6360.00 | 6105.50 | 6155.00 | -2.62% | 499,112 |
| 2026-01-22 | 6336.00 | 6394.00 | 6176.00 | 6320.50 | +1.26% | 455,070 |
| 2026-01-21 | 6330.00 | 6392.00 | 6027.50 | 6242.00 | -1.58% | 2,130,647 |
| 2026-01-20 | 6419.50 | 6491.00 | 6300.00 | 6342.50 | -1.48% | 573,688 |
| 2026-01-19 | 6395.00 | 6467.50 | 6250.00 | 6438.00 | +0.55% | 383,374 |
| 2026-01-16 | 6309.50 | 6477.00 | 6309.50 | 6403.00 | +2.06% | 531,116 |
| 2026-01-15 | 6274.00 | 6274.00 | 6274.00 | 6274.00 | +0.00% | 0 |
| 2026-01-14 | 6325.00 | 6350.00 | 6230.00 | 6274.00 | -1.31% | 327,713 |
| 2026-01-13 | 6340.00 | 6424.50 | 6278.00 | 6357.50 | +0.51% | 228,016 |
| 2026-01-12 | 6417.00 | 6418.00 | 6287.00 | 6325.50 | -1.43% | 268,990 |
| 2026-01-09 | 6436.00 | 6468.00 | 6350.00 | 6417.00 | -0.43% | 337,174 |
| 2026-01-08 | 6520.00 | 6598.00 | 6412.00 | 6444.50 | -1.06% | 354,203 |
| 2026-01-07 | 6206.00 | 6542.50 | 6206.00 | 6513.50 | +4.23% | 633,821 |
| 2026-01-06 | 6204.00 | 6294.00 | 6177.50 | 6249.00 | +0.73% | 173,690 |
| 2026-01-05 | 6289.50 | 6300.00 | 6110.50 | 6204.00 | -1.36% | 307,929 |
| 2026-01-02 | 6285.00 | 6329.00 | 6229.00 | 6289.50 | +0.11% | 147,711 |
| 2026-01-01 | 6285.00 | 6299.00 | 6213.50 | 6282.50 | +0.17% | 113,350 |
| 2025-12-31 | 6205.00 | 6286.50 | 6177.50 | 6272.00 | +1.44% | 229,337 |
| 2025-12-30 | 6205.50 | 6279.00 | 6126.50 | 6183.00 | -0.73% | 1,231,316 |
| 2025-12-29 | 6300.00 | 6324.50 | 6207.50 | 6228.50 | -1.14% | 250,243 |
| 2025-12-26 | 6353.00 | 6399.50 | 6275.00 | 6300.50 | -0.82% | 287,268 |
| 2025-12-24 | 6487.00 | 6487.00 | 6338.50 | 6352.50 | -2.10% | 200,947 |
| 2025-12-23 | 6580.00 | 6599.00 | 6448.00 | 6489.00 | -1.14% | 215,867 |
| 2025-12-22 | 6370.00 | 6595.50 | 6365.50 | 6563.50 | +3.23% | 359,560 |
| 2025-12-19 | 6382.50 | 6417.00 | 6290.50 | 6358.00 | +0.63% | 261,141 |
| 2025-12-18 | 6260.00 | 6339.50 | 6230.00 | 6318.50 | +0.57% | 167,343 |
| 2025-12-17 | 6240.00 | 6348.50 | 6232.50 | 6282.50 | +0.31% | 194,752 |
| 2025-12-16 | 6260.00 | 6310.00 | 6190.00 | 6263.00 | -0.55% | 235,762 |
| 2025-12-15 | 6321.00 | 6336.50 | 6259.00 | 6297.50 | -0.62% | 185,159 |
| 2025-12-12 | 6240.00 | 6357.00 | 6204.00 | 6336.50 | +2.14% | 311,443 |
| 2025-12-11 | 6041.50 | 6229.50 | 6019.00 | 6204.00 | +2.83% | 578,216 |
| 2025-12-10 | 6321.50 | 6373.00 | 6013.50 | 6033.50 | -4.26% | 518,858 |
| 2025-12-09 | 6336.50 | 6358.00 | 6217.00 | 6302.00 | -0.71% | 482,730 |
| 2025-12-08 | 6551.00 | 6553.00 | 6311.00 | 6347.00 | -2.66% | 354,529 |
| 2025-12-05 | 6453.00 | 6531.50 | 6428.00 | 6520.50 | +1.06% | 204,572 |
| 2025-12-04 | 6380.00 | 6528.50 | 6334.00 | 6452.00 | +1.91% | 668,828 |
| 2025-12-03 | 6393.50 | 6408.00 | 6295.00 | 6331.00 | -0.98% | 342,367 |
| 2025-12-02 | 6390.00 | 6447.00 | 6337.50 | 6393.50 | -0.20% | 253,320 |
| 2025-12-01 | 6375.50 | 6425.00 | 6331.00 | 6406.00 | +0.83% | 199,542 |
| 2025-11-28 | 6440.00 | 6455.00 | 6318.50 | 6353.00 | -1.23% | 208,808 |
| 2025-11-27 | 6425.00 | 6478.00 | 6383.50 | 6432.00 | +0.27% | 445,809 |
| 2025-11-26 | 6404.50 | 6421.50 | 6360.00 | 6415.00 | +0.70% | 167,018 |
| 2025-11-25 | 6421.50 | 6421.50 | 6324.00 | 6370.50 | -0.06% | 225,848 |
| 2025-11-24 | 6300.00 | 6426.50 | 6297.00 | 6374.50 | +1.24% | 1,378,541 |
| 2025-11-21 | 6324.50 | 6370.00 | 6262.50 | 6296.50 | -0.85% | 342,405 |
| 2025-11-20 | 6316.00 | 6419.00 | 6315.00 | 6350.50 | +0.55% | 481,898 |
| 2025-11-19 | 6080.00 | 6342.00 | 6076.00 | 6316.00 | +3.89% | 874,803 |
| 2025-11-18 | 6110.00 | 6125.00 | 6062.00 | 6079.50 | -0.60% | 255,511 |
| 2025-11-17 | 6129.00 | 6135.00 | 6069.00 | 6116.50 | +0.25% | 239,271 |
| 2025-11-14 | 6100.00 | 6136.50 | 6034.00 | 6101.00 | -0.59% | 198,063 |
| 2025-11-13 | 6135.00 | 6185.50 | 6077.50 | 6137.00 | +0.04% | 301,945 |
| 2025-11-12 | 6045.50 | 6168.00 | 6045.50 | 6134.50 | +1.72% | 505,785 |
| 2025-11-11 | 5899.50 | 6040.00 | 5880.50 | 6031.00 | +2.84% | 766,563 |
| 2025-11-10 | 5789.00 | 5889.00 | 5766.50 | 5864.50 | +1.44% | 304,472 |
| 2025-11-07 | 5842.00 | 5842.00 | 5699.00 | 5781.00 | -1.04% | 279,260 |
| 2025-11-06 | 5926.50 | 5926.50 | 5796.50 | 5842.00 | -0.28% | 341,274 |
| 2025-11-04 | 5920.00 | 5955.00 | 5814.50 | 5858.50 | -1.22% | 338,741 |
| 2025-11-03 | 5920.00 | 5940.00 | 5853.00 | 5931.00 | +0.24% | 135,144 |
| 2025-10-31 | 5961.70 | 5965.00 | 5875.10 | 5916.60 | -0.76% | 336,904 |
| 2025-10-30 | 5891.10 | 5967.00 | 5881.00 | 5961.70 | +1.20% | 241,544 |
| 2025-10-29 | 5830.00 | 5915.50 | 5815.40 | 5891.10 | +1.10% | 307,900 |
| 2025-10-28 | 5782.00 | 5874.80 | 5782.00 | 5826.90 | -0.87% | 425,499 |
| 2025-10-27 | 5880.00 | 5900.00 | 5845.10 | 5878.10 | +0.89% | 232,662 |
| 2025-10-24 | 5843.90 | 5929.30 | 5800.00 | 5826.00 | -0.17% | 383,009 |
| 2025-10-23 | 5910.00 | 5977.00 | 5816.80 | 5835.90 | +0.62% | 906,223 |
| 2025-10-21 | 5825.00 | 5860.00 | 5785.00 | 5800.10 | -0.76% | 33,872 |
| 2025-10-20 | 5783.40 | 5859.90 | 5768.70 | 5844.70 | +1.55% | 373,324 |
| 2025-10-17 | 5800.00 | 5825.00 | 5725.00 | 5755.70 | -1.47% | 469,353 |
| 2025-10-16 | 5722.10 | 5850.00 | 5703.20 | 5841.50 | +2.04% | 940,813 |
| 2025-10-15 | 5522.00 | 5738.40 | 5465.50 | 5724.60 | +7.24% | 3,470,286 |
| 2025-10-14 | 5360.00 | 5438.00 | 5287.40 | 5337.90 | +0.15% | 406,572 |
| 2025-10-13 | 5327.90 | 5338.60 | 5202.00 | 5329.70 | -0.52% | 291,416 |
| 2025-10-10 | 5380.00 | 5403.50 | 5280.00 | 5357.70 | +0.23% | 277,817 |
| 2025-10-09 | 5270.00 | 5355.00 | 5254.10 | 5345.30 | +1.55% | 233,688 |
| 2025-10-08 | 5262.00 | 5335.00 | 5209.10 | 5263.60 | -0.14% | 327,033 |
| 2025-10-07 | 5200.00 | 5290.00 | 5176.00 | 5271.20 | +1.58% | 260,970 |
| 2025-10-06 | 5094.00 | 5235.00 | 5090.00 | 5189.30 | +2.38% | 499,790 |
| 2025-10-03 | 4975.00 | 5077.10 | 4953.70 | 5068.80 | +2.29% | 362,977 |
| 2025-10-01 | 4859.60 | 4974.90 | 4803.50 | 4955.40 | +2.76% | 285,409 |
| 2025-09-30 | 4877.50 | 4917.00 | 4785.00 | 4822.50 | -0.99% | 831,690 |
| 2025-09-29 | 4980.00 | 4980.00 | 4854.00 | 4870.50 | -1.63% | 597,302 |
| 2025-09-26 | 5090.00 | 5099.50 | 4936.50 | 4951.00 | -2.97% | 364,067 |
| 2025-09-25 | 5180.00 | 5237.50 | 5079.00 | 5102.50 | -1.71% | 353,200 |
| 2025-09-24 | 5211.00 | 5229.50 | 5132.00 | 5191.50 | -0.94% | 608,045 |
| 2025-09-23 | 5275.50 | 5296.50 | 5194.50 | 5240.50 | -0.58% | 450,288 |
| 2025-09-22 | 5350.00 | 5360.50 | 5187.00 | 5271.00 | -4.27% | 1,437,841 |
| 2025-09-19 | 5550.50 | 5593.50 | 5476.00 | 5506.00 | -1.10% | 659,556 |
| 2025-09-18 | 5578.50 | 5644.00 | 5526.00 | 5567.50 | +0.58% | 517,640 |
| 2025-09-17 | 5534.50 | 5690.00 | 5515.50 | 5535.50 | +0.82% | 818,900 |
| 2025-09-16 | 5369.50 | 5555.00 | 5352.50 | 5490.50 | +2.37% | 579,399 |
| 2025-09-15 | 5461.00 | 5466.50 | 5331.50 | 5363.50 | -0.88% | 299,865 |
| 2025-09-12 | 5440.00 | 5449.00 | 5362.00 | 5411.00 | +0.06% | 197,972 |
| 2025-09-11 | 5419.00 | 5450.50 | 5309.50 | 5407.50 | -0.21% | 604,933 |
| 2025-09-10 | 5150.50 | 5430.00 | 5150.50 | 5419.00 | +5.61% | 825,208 |
| 2025-09-09 | 5024.50 | 5136.00 | 5024.50 | 5131.00 | +2.39% | 479,409 |
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：10月（+10.07%）。最も弱い月：2月（-6.61%）。日次データ5年分（2022–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-07 時点
クイック回答
PERSISTENT.NS（PERSISTENT.NS）の直近終値は？
2026-09-07 時点で 5540.00。Closelookデータレイクの日次価格記録より。
PERSISTENT.NS の52週高値・安値は？
直近52週間で高値 6599.00、安値 4244.50（2026-09-07 時点）。
PERSISTENT.NS が歴史的に最も強い月と弱い月は？
歴史的に、PERSISTENT.NS の最も強い月は 10月（平均 +10.07%）、最も弱い月は 2月（平均 -6.61%）。日次データ5年分（2022–2026）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？
5年分（2022–2026）。Closelookデータレイクの日次バー974本から計算。