Comparing Back to the side-by-side chart ↗
PIIND.NS（PIIND.NS）— 株価履歴
2026-11-09 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 |
|---|---|---|---|---|---|---|
| 2026-11-09 | 1741.00 | 1742.20 | 1699.40 | 1712.90 | -1.27% | 1,608,101 |
| 2026-11-06 | 1753.00 | 1758.00 | 1716.40 | 1735.00 | -1.98% | 1,451,795 |
| 2026-11-05 | 2057.20 | 2077.70 | 1749.50 | 1770.00 | -19.07% | 10,090,435 |
| 2026-11-04 | 2184.00 | 2207.50 | 2150.10 | 2187.00 | +0.09% | 1,015,773 |
| 2026-11-03 | 2182.10 | 2215.00 | 2162.50 | 2185.00 | +0.87% | 193,776 |
| 2026-11-02 | 2101.40 | 2195.00 | 2096.00 | 2166.20 | +3.15% | 697,446 |
| 2026-10-30 | 2109.10 | 2119.50 | 2055.90 | 2100.00 | -0.47% | 245,985 |
| 2026-10-29 | 2057.60 | 2112.00 | 2041.00 | 2110.00 | +2.68% | 103,085 |
| 2026-10-28 | 2086.10 | 2096.40 | 2055.00 | 2055.00 | -1.49% | 202,565 |
| 2026-10-27 | 2030.00 | 2093.60 | 2005.20 | 2086.10 | +3.27% | 583,285 |
| 2026-10-26 | 2051.00 | 2061.50 | 2006.70 | 2020.00 | -1.51% | 446,222 |
| 2026-10-23 | 2084.00 | 2084.10 | 2013.00 | 2051.00 | -1.15% | 276,992 |
| 2026-10-22 | 2101.00 | 2103.00 | 2061.20 | 2074.90 | -1.34% | 116,015 |
| 2026-10-21 | 2085.00 | 2140.00 | 2077.80 | 2103.00 | -2.80% | 639,892 |
| 2026-10-19 | 2190.00 | 2219.60 | 2151.00 | 2163.50 | -1.21% | 325,681 |
| 2026-10-16 | 2202.30 | 2222.40 | 2171.30 | 2190.00 | -0.63% | 201,639 |
| 2026-10-15 | 2218.80 | 2233.00 | 2187.70 | 2203.80 | -0.68% | 122,256 |
| 2026-10-14 | 2137.40 | 2237.50 | 2116.80 | 2218.80 | +4.17% | 585,573 |
| 2026-10-13 | 2131.50 | 2143.20 | 2112.60 | 2130.00 | -0.07% | 337,098 |
| 2026-10-12 | 2131.00 | 2153.70 | 2118.20 | 2131.50 | +0.63% | 75,514 |
| 2026-10-09 | 2120.00 | 2143.50 | 2106.00 | 2118.20 | +0.87% | 119,140 |
| 2026-10-08 | 2212.70 | 2212.70 | 2100.00 | 2100.00 | -4.98% | 246,249 |
| 2026-10-07 | 2259.00 | 2259.00 | 2197.80 | 2210.00 | -1.78% | 167,302 |
| 2026-10-06 | 2220.00 | 2252.20 | 2200.00 | 2250.00 | +1.35% | 617,515 |
| 2026-10-05 | 2243.90 | 2287.90 | 2199.60 | 2220.00 | -0.72% | 210,128 |
| 2026-10-02 | 2236.00 | 2236.00 | 2236.00 | 2236.00 | +0.00% | 0 |
| 2026-10-01 | 2302.40 | 2302.40 | 2220.00 | 2236.00 | -3.20% | 125,263 |
| 2026-09-30 | 2290.00 | 2322.80 | 2270.00 | 2310.00 | +0.93% | 174,009 |
| 2026-09-29 | 2327.50 | 2339.00 | 2288.80 | 2288.80 | -2.56% | 186,578 |
| 2026-09-28 | 2398.40 | 2398.40 | 2318.50 | 2349.00 | -2.12% | 113,053 |
| 2026-09-25 | 2388.60 | 2405.60 | 2362.60 | 2400.00 | +0.27% | 446,431 |
| 2026-09-24 | 2386.00 | 2410.00 | 2365.30 | 2393.50 | +0.31% | 115,568 |
| 2026-09-23 | 2407.20 | 2417.10 | 2381.00 | 2386.00 | -1.00% | 102,874 |
| 2026-09-22 | 2364.90 | 2428.70 | 2350.00 | 2410.00 | +3.80% | 837,735 |
| 2026-09-21 | 2324.00 | 2342.70 | 2315.70 | 2321.80 | -1.90% | 68,758 |
| 2026-09-18 | 2307.00 | 2366.80 | 2302.50 | 2366.80 | +2.59% | 558,327 |
| 2026-09-17 | 2260.00 | 2317.00 | 2259.00 | 2307.00 | +2.26% | 136,637 |
| 2026-09-16 | 2255.00 | 2287.20 | 2227.20 | 2256.00 | +0.04% | 160,599 |
| 2026-09-15 | 2260.00 | 2288.30 | 2240.50 | 2255.00 | -0.18% | 286,400 |
| 2026-09-14 | 2259.00 | 2259.00 | 2259.00 | 2259.00 | +0.00% | 0 |
| 2026-09-11 | 2350.00 | 2365.00 | 2191.00 | 2259.00 | -4.48% | 1,124,887 |
| 2026-09-10 | 2386.90 | 2397.60 | 2352.00 | 2365.00 | -1.21% | 275,516 |
| 2026-09-09 | 2395.00 | 2402.00 | 2367.60 | 2394.00 | -0.04% | 100,714 |
| 2026-09-08 | 2416.40 | 2428.40 | 2390.10 | 2395.00 | -1.44% | 98,267 |
| 2026-09-07 | 2454.00 | 2468.50 | 2428.00 | 2430.00 | -1.42% | 104,432 |
| 2026-09-04 | 2415.00 | 2509.00 | 2410.00 | 2465.00 | +1.86% | 415,878 |
| 2026-09-03 | 2394.00 | 2430.40 | 2381.60 | 2419.90 | +1.12% | 143,355 |
| 2026-09-02 | 2376.10 | 2393.60 | 2353.50 | 2393.00 | -0.17% | 128,403 |
| 2026-09-01 | 2391.80 | 2402.10 | 2370.70 | 2397.10 | +1.14% | 139,983 |
| 2026-08-31 | 2422.90 | 2424.70 | 2370.00 | 2370.00 | -2.07% | 356,031 |
| 2026-08-28 | 2479.80 | 2493.70 | 2420.10 | 2420.10 | -1.90% | 249,992 |
| 2026-08-27 | 2508.30 | 2536.50 | 2460.00 | 2467.00 | -1.65% | 107,358 |
| 2026-08-26 | 2497.40 | 2530.50 | 2486.00 | 2508.30 | +0.01% | 200,712 |
| 2026-08-25 | 2474.90 | 2508.00 | 2453.10 | 2508.00 | +1.33% | 186,585 |
| 2026-08-24 | 2497.00 | 2501.00 | 2470.00 | 2475.00 | -0.87% | 113,206 |
| 2026-08-21 | 2500.00 | 2511.00 | 2482.50 | 2496.80 | +0.58% | 111,661 |
| 2026-08-20 | 2510.00 | 2522.50 | 2482.50 | 2482.50 | -0.90% | 96,187 |
| 2026-08-19 | 2521.70 | 2523.20 | 2488.20 | 2505.00 | -0.40% | 262,916 |
| 2026-08-18 | 2490.00 | 2545.00 | 2458.60 | 2515.00 | +1.74% | 623,898 |
| 2026-08-17 | 2490.10 | 2490.20 | 2461.10 | 2472.00 | -0.73% | 128,211 |
| 2026-08-14 | 2478.80 | 2505.00 | 2461.00 | 2490.10 | -0.17% | 352,632 |
| 2026-08-13 | 2483.90 | 2507.00 | 2474.40 | 2494.30 | +0.46% | 352,284 |
| 2026-08-12 | 2700.50 | 2700.60 | 2457.00 | 2483.00 | -9.05% | 2,138,051 |
| 2026-08-11 | 2752.00 | 2783.50 | 2711.60 | 2730.00 | -0.79% | 221,971 |
| 2026-08-10 | 2788.40 | 2788.40 | 2742.50 | 2751.60 | -0.83% | 122,080 |
| 2026-08-07 | 2778.40 | 2796.60 | 2751.20 | 2774.60 | -0.77% | 85,234 |
| 2026-08-06 | 2819.00 | 2819.00 | 2779.10 | 2796.00 | -0.50% | 93,539 |
| 2026-08-05 | 2792.30 | 2825.60 | 2781.60 | 2810.00 | +0.88% | 235,586 |
| 2026-08-04 | 2806.50 | 2840.00 | 2785.50 | 2785.50 | -0.27% | 152,536 |
| 2026-08-03 | 2754.60 | 2845.00 | 2746.60 | 2793.00 | +1.52% | 276,209 |
| 2026-07-31 | 2778.80 | 2781.30 | 2740.00 | 2751.20 | -0.94% | 100,436 |
| 2026-07-30 | 2754.00 | 2783.00 | 2718.00 | 2777.30 | +0.85% | 124,403 |
| 2026-07-29 | 2716.60 | 2761.00 | 2713.00 | 2753.90 | +1.75% | 260,551 |
| 2026-07-28 | 2751.00 | 2751.20 | 2698.80 | 2706.60 | -1.31% | 140,120 |
| 2026-07-27 | 2751.00 | 2765.90 | 2735.60 | 2742.60 | +0.42% | 72,244 |
| 2026-07-24 | 2706.00 | 2773.30 | 2703.30 | 2731.20 | -0.42% | 239,371 |
| 2026-07-23 | 2691.00 | 2753.00 | 2673.20 | 2742.60 | +1.67% | 314,337 |
| 2026-07-22 | 2699.00 | 2756.90 | 2653.70 | 2697.60 | +0.59% | 374,117 |
| 2026-07-21 | 2665.40 | 2698.00 | 2657.40 | 2681.80 | +0.92% | 121,813 |
| 2026-07-20 | 2632.00 | 2682.90 | 2628.00 | 2657.40 | +1.28% | 159,266 |
| 2026-07-17 | 2631.80 | 2640.00 | 2612.80 | 2623.80 | -0.30% | 79,566 |
| 2026-07-16 | 2625.00 | 2643.00 | 2618.00 | 2631.80 | +0.48% | 170,705 |
| 2026-07-15 | 2556.00 | 2635.00 | 2548.60 | 2619.30 | +3.24% | 200,162 |
| 2026-07-14 | 2571.40 | 2571.50 | 2527.00 | 2537.20 | -1.24% | 371,827 |
| 2026-07-13 | 2602.00 | 2602.00 | 2566.00 | 2569.00 | -1.47% | 133,250 |
| 2026-07-10 | 2596.00 | 2628.00 | 2595.90 | 2607.40 | +0.38% | 188,072 |
| 2026-07-09 | 2586.00 | 2612.00 | 2573.30 | 2597.50 | +0.98% | 135,177 |
| 2026-07-08 | 2649.90 | 2649.90 | 2551.70 | 2572.30 | -3.02% | 155,183 |
| 2026-07-07 | 2682.00 | 2682.00 | 2635.70 | 2652.30 | -0.90% | 150,628 |
| 2026-07-06 | 2646.10 | 2685.00 | 2641.00 | 2676.50 | +1.15% | 298,658 |
| 2026-07-03 | 2619.00 | 2659.90 | 2603.00 | 2646.10 | +1.44% | 358,617 |
| 2026-07-02 | 2585.00 | 2615.00 | 2584.70 | 2608.50 | +1.30% | 209,191 |
| 2026-07-01 | 2580.00 | 2588.30 | 2558.00 | 2575.00 | +0.78% | 195,861 |
| 2026-06-30 | 2568.00 | 2587.90 | 2541.00 | 2555.10 | -0.18% | 489,196 |
| 2026-06-29 | 2684.90 | 2695.70 | 2553.30 | 2559.80 | -4.66% | 649,573 |
| 2026-06-26 | 2684.90 | 2684.90 | 2684.90 | 2684.90 | +0.00% | 0 |
| 2026-06-25 | 2769.00 | 2788.50 | 2670.00 | 2684.90 | -2.25% | 490,261 |
| 2026-06-24 | 2767.00 | 2772.80 | 2732.90 | 2746.80 | -0.73% | 205,952 |
| 2026-06-23 | 2807.00 | 2828.00 | 2757.60 | 2767.00 | -1.38% | 163,992 |
| 2026-06-22 | 2805.50 | 2842.70 | 2800.40 | 2805.60 | +0.07% | 215,282 |
| 2026-06-19 | 2839.90 | 2845.90 | 2781.70 | 2803.60 | -1.49% | 258,029 |
| 2026-06-18 | 2835.20 | 2856.60 | 2830.20 | 2846.00 | +0.38% | 185,856 |
| 2026-06-17 | 2878.00 | 2893.10 | 2821.70 | 2835.20 | -1.49% | 226,807 |
| 2026-06-16 | 2850.00 | 2904.40 | 2827.20 | 2878.00 | +1.53% | 402,479 |
| 2026-06-15 | 2855.00 | 2921.90 | 2830.00 | 2834.50 | -0.25% | 238,690 |
| 2026-06-12 | 2815.00 | 2859.40 | 2811.60 | 2841.70 | +1.45% | 415,063 |
| 2026-06-11 | 2800.00 | 2819.70 | 2772.20 | 2801.20 | -0.23% | 250,645 |
| 2026-06-10 | 2866.40 | 2880.00 | 2796.70 | 2807.70 | -2.05% | 373,601 |
| 2026-06-09 | 2695.00 | 2874.00 | 2692.50 | 2866.40 | +6.92% | 1,648,437 |
| 2026-06-08 | 2702.00 | 2727.00 | 2663.40 | 2680.80 | -1.37% | 209,228 |
| 2026-06-05 | 2710.10 | 2768.20 | 2710.10 | 2717.90 | +0.38% | 100,881 |
| 2026-06-04 | 2730.00 | 2742.90 | 2696.00 | 2707.50 | -1.12% | 360,916 |
| 2026-06-03 | 2731.00 | 2755.20 | 2690.10 | 2738.30 | -0.05% | 305,817 |
| 2026-06-02 | 2671.50 | 2749.60 | 2657.20 | 2739.80 | +1.38% | 635,004 |
| 2026-06-01 | 2789.80 | 2789.80 | 2691.10 | 2702.60 | -2.61% | 248,652 |
| 2026-05-29 | 2855.90 | 2874.00 | 2750.00 | 2775.00 | -2.54% | 1,148,826 |
| 2026-05-28 | 2847.30 | 2847.30 | 2847.30 | 2847.30 | +0.00% | 0 |
| 2026-05-27 | 2844.00 | 2863.70 | 2831.00 | 2847.30 | +0.33% | 96,895 |
| 2026-05-26 | 2845.80 | 2859.40 | 2810.00 | 2837.90 | -0.39% | 173,447 |
| 2026-05-25 | 2794.90 | 2858.00 | 2786.80 | 2849.00 | +2.45% | 297,399 |
| 2026-05-22 | 2750.90 | 2821.30 | 2742.00 | 2781.00 | +1.48% | 696,886 |
| 2026-05-21 | 2898.50 | 2898.50 | 2700.00 | 2740.50 | -5.54% | 1,677,319 |
| 2026-05-20 | 2950.00 | 2950.00 | 2860.10 | 2901.20 | -7.15% | 2,199,076 |
| 2026-05-19 | 3096.50 | 3194.10 | 3093.80 | 3124.60 | +0.91% | 359,092 |
| 2026-05-18 | 3117.90 | 3141.60 | 3043.90 | 3096.30 | -0.60% | 266,716 |
| 2026-05-15 | 3130.00 | 3148.00 | 3087.10 | 3114.90 | +0.36% | 218,651 |
| 2026-05-14 | 3064.80 | 3169.20 | 3060.50 | 3103.60 | +1.72% | 489,760 |
| 2026-05-13 | 2998.70 | 3098.30 | 2998.70 | 3051.00 | +1.78% | 219,907 |
| 2026-05-12 | 3088.80 | 3088.80 | 2991.00 | 2997.60 | -3.02% | 166,680 |
| 2026-05-11 | 3101.00 | 3110.00 | 3055.00 | 3090.80 | -0.64% | 111,486 |
| 2026-05-08 | 3099.00 | 3134.70 | 3067.50 | 3110.80 | +0.30% | 164,302 |
| 2026-05-07 | 3087.60 | 3121.00 | 3072.50 | 3101.50 | +0.99% | 247,712 |
| 2026-05-06 | 3025.00 | 3094.00 | 3021.10 | 3071.00 | +1.88% | 315,117 |
| 2026-05-05 | 3028.70 | 3035.00 | 2992.00 | 3014.30 | -1.09% | 179,768 |
| 2026-05-04 | 3065.30 | 3124.80 | 3030.40 | 3047.50 | -0.24% | 211,103 |
| 2026-05-01 | 3054.80 | 3054.80 | 3054.80 | 3054.80 | +0.00% | 0 |
| 2026-04-30 | 3090.00 | 3090.00 | 3015.60 | 3054.80 | -1.17% | 200,677 |
| 2026-04-29 | 3135.80 | 3180.00 | 3083.10 | 3091.10 | -0.21% | 289,695 |
| 2026-04-28 | 3078.50 | 3152.00 | 3065.00 | 3097.60 | +0.45% | 486,707 |
| 2026-04-27 | 3083.30 | 3123.80 | 3075.10 | 3083.60 | +0.08% | 178,541 |
| 2026-04-24 | 3071.10 | 3134.80 | 3070.00 | 3081.20 | +0.38% | 528,353 |
| 2026-04-23 | 3047.30 | 3089.90 | 3036.10 | 3069.60 | +0.40% | 140,137 |
| 2026-04-22 | 3025.00 | 3072.00 | 3000.10 | 3057.30 | +1.19% | 225,701 |
| 2026-04-21 | 3037.00 | 3100.00 | 3012.50 | 3021.30 | -0.52% | 214,653 |
| 2026-04-20 | 3120.00 | 3156.90 | 3021.00 | 3037.00 | -3.27% | 240,900 |
| 2026-04-17 | 3120.00 | 3182.00 | 3104.80 | 3139.70 | +0.88% | 467,006 |
| 2026-04-16 | 3097.70 | 3136.90 | 3035.10 | 3112.20 | +2.30% | 370,603 |
| 2026-04-15 | 2915.10 | 3089.00 | 2915.10 | 3042.10 | +4.56% | 529,398 |
| 2026-04-13 | 2910.00 | 2952.50 | 2850.00 | 2909.40 | -1.45% | 124,551 |
| 2026-04-10 | 2892.70 | 2964.70 | 2892.70 | 2952.10 | +2.48% | 152,419 |
| 2026-04-09 | 2885.40 | 2893.40 | 2808.00 | 2880.70 | +0.13% | 437,619 |
| 2026-04-08 | 2924.00 | 2938.10 | 2871.20 | 2877.00 | +1.84% | 279,838 |
| 2026-04-07 | 2830.00 | 2850.00 | 2791.70 | 2825.00 | -0.45% | 432,552 |
| 2026-04-06 | 2805.40 | 2845.00 | 2762.00 | 2837.70 | +1.45% | 191,729 |
| 2026-04-02 | 2800.00 | 2852.00 | 2724.00 | 2797.20 | -1.68% | 233,203 |
| 2026-04-01 | 2758.70 | 2851.00 | 2758.70 | 2844.90 | +4.64% | 244,047 |
| 2026-03-30 | 2740.00 | 2791.60 | 2700.00 | 2718.80 | -3.27% | 316,633 |
| 2026-03-27 | 2865.00 | 2897.00 | 2800.00 | 2810.80 | -3.26% | 390,243 |
| 2026-03-25 | 2769.50 | 2943.00 | 2769.50 | 2905.40 | +5.31% | 224,146 |
| 2026-03-24 | 2800.00 | 2810.00 | 2751.00 | 2759.00 | -0.13% | 349,594 |
| 2026-03-23 | 2866.00 | 2890.00 | 2750.10 | 2762.60 | -5.05% | 163,588 |
| 2026-03-20 | 2907.90 | 2947.40 | 2884.00 | 2909.50 | +0.64% | 519,308 |
| 2026-03-19 | 2893.60 | 2913.50 | 2865.30 | 2890.90 | -1.25% | 95,404 |
| 2026-03-18 | 2895.10 | 2958.20 | 2866.30 | 2927.60 | +1.20% | 200,637 |
| 2026-03-17 | 2901.00 | 2939.10 | 2882.00 | 2893.00 | +0.10% | 186,935 |
| 2026-03-16 | 2900.00 | 2902.80 | 2844.00 | 2890.10 | -0.21% | 135,128 |
| 2026-03-13 | 2940.10 | 2958.00 | 2840.10 | 2896.30 | -1.90% | 339,128 |
| 2026-03-12 | 2981.10 | 2997.20 | 2940.10 | 2952.40 | -1.99% | 196,476 |
| 2026-03-11 | 3077.00 | 3113.60 | 3003.00 | 3012.30 | -2.31% | 145,806 |
| 2026-03-10 | 3048.20 | 3099.60 | 3046.20 | 3083.60 | +1.66% | 140,106 |
| 2026-03-09 | 3010.20 | 3070.00 | 3001.00 | 3033.20 | -1.51% | 399,673 |
| 2026-03-06 | 3055.00 | 3127.00 | 3055.00 | 3079.60 | -0.30% | 111,123 |
| 2026-03-05 | 3058.70 | 3102.40 | 3042.00 | 3089.00 | +0.83% | 137,124 |
| 2026-03-04 | 3050.00 | 3088.20 | 3033.40 | 3063.50 | -1.16% | 221,228 |
| 2026-03-02 | 2982.30 | 3106.50 | 2982.10 | 3099.40 | -0.57% | 314,065 |
| 2026-02-27 | 3139.90 | 3159.30 | 3090.00 | 3117.30 | -0.54% | 384,811 |
| 2026-02-26 | 3099.90 | 3148.00 | 3094.10 | 3134.20 | +1.32% | 94,505 |
| 2026-02-25 | 3107.20 | 3113.80 | 3069.00 | 3093.50 | -0.44% | 123,132 |
| 2026-02-24 | 3109.90 | 3120.90 | 3085.10 | 3107.20 | -0.39% | 161,311 |
| 2026-02-23 | 3057.50 | 3135.50 | 3048.00 | 3119.50 | +2.35% | 286,156 |
| 2026-02-20 | 3025.00 | 3071.80 | 3010.10 | 3048.00 | +1.05% | 282,164 |
| 2026-02-19 | 3033.80 | 3045.60 | 2990.10 | 3016.40 | -0.41% | 288,791 |
| 2026-02-18 | 3065.40 | 3102.00 | 3022.00 | 3028.70 | -1.17% | 170,173 |
| 2026-02-17 | 3068.10 | 3084.00 | 3015.00 | 3064.70 | +0.33% | 287,746 |
| 2026-02-16 | 3089.70 | 3167.40 | 3021.70 | 3054.50 | -3.05% | 600,277 |
| 2026-02-13 | 3035.00 | 3243.50 | 3035.00 | 3150.60 | -2.23% | 1,327,261 |
| 2026-02-12 | 3282.40 | 3286.50 | 3150.00 | 3222.30 | -1.79% | 363,590 |
| 2026-02-11 | 3195.00 | 3301.70 | 3138.00 | 3281.10 | +2.84% | 528,541 |
| 2026-02-10 | 3230.00 | 3230.00 | 3150.00 | 3190.60 | -0.79% | 350,115 |
| 2026-02-09 | 3123.80 | 3228.90 | 3123.80 | 3216.00 | +2.77% | 160,744 |
| 2026-02-06 | 3120.00 | 3137.40 | 3089.60 | 3129.30 | -0.40% | 67,954 |
| 2026-02-05 | 3168.00 | 3168.00 | 3109.00 | 3141.80 | -0.45% | 214,116 |
| 2026-02-04 | 3167.50 | 3199.00 | 3143.30 | 3156.10 | -0.36% | 98,921 |
| 2026-02-03 | 3225.90 | 3400.00 | 3155.00 | 3167.50 | +2.46% | 495,072 |
| 2026-02-02 | 3066.40 | 3103.30 | 3011.00 | 3091.40 | -3.25% | 335,538 |
| 2026-01-30 | 3130.10 | 3217.90 | 3130.00 | 3195.40 | +1.15% | 185,708 |
| 2026-01-29 | 3202.50 | 3208.50 | 3087.10 | 3159.00 | -1.92% | 210,959 |
| 2026-01-28 | 3157.80 | 3239.80 | 3157.20 | 3220.80 | +2.01% | 87,885 |
| 2026-01-27 | 3175.40 | 3194.20 | 3126.00 | 3157.20 | -0.57% | 215,795 |
| 2026-01-23 | 3170.00 | 3190.80 | 3144.20 | 3175.40 | +0.16% | 172,534 |
| 2026-01-22 | 3115.40 | 3198.70 | 3115.40 | 3170.40 | +1.85% | 244,436 |
| 2026-01-21 | 3131.00 | 3175.00 | 3082.80 | 3112.70 | -1.28% | 432,839 |
| 2026-01-20 | 3220.80 | 3236.40 | 3146.10 | 3153.20 | -2.10% | 219,336 |
| 2026-01-19 | 3261.60 | 3271.70 | 3186.80 | 3221.00 | -1.44% | 106,511 |
| 2026-01-16 | 3270.00 | 3304.70 | 3245.30 | 3267.90 | -0.60% | 126,854 |
| 2026-01-15 | 3287.60 | 3287.60 | 3287.60 | 3287.60 | +0.00% | 0 |
| 2026-01-14 | 3255.00 | 3293.10 | 3242.60 | 3287.60 | +0.63% | 132,172 |
| 2026-01-13 | 3269.00 | 3274.30 | 3225.00 | 3267.00 | +0.33% | 135,336 |
| 2026-01-12 | 3190.00 | 3269.00 | 3177.10 | 3256.40 | +1.72% | 434,046 |
| 2026-01-09 | 3210.00 | 3260.50 | 3172.40 | 3201.40 | -1.36% | 149,731 |
| 2026-01-08 | 3295.90 | 3332.70 | 3233.00 | 3245.50 | -1.17% | 135,476 |
| 2026-01-07 | 3275.50 | 3301.00 | 3252.40 | 3283.80 | +0.25% | 147,590 |
| 2026-01-06 | 3274.00 | 3285.00 | 3238.00 | 3275.50 | +0.36% | 168,307 |
| 2026-01-05 | 3259.90 | 3274.70 | 3236.50 | 3263.60 | +0.21% | 80,761 |
| 2026-01-02 | 3219.10 | 3263.10 | 3188.00 | 3256.60 | +1.16% | 110,402 |
| 2026-01-01 | 3255.00 | 3255.00 | 3200.00 | 3219.10 | -0.59% | 42,718 |
| 2025-12-31 | 3184.00 | 3258.00 | 3184.00 | 3238.20 | +1.71% | 119,246 |
| 2025-12-30 | 3240.70 | 3240.70 | 3175.70 | 3183.90 | -1.75% | 173,275 |
| 2025-12-29 | 3235.10 | 3253.00 | 3218.20 | 3240.70 | +0.17% | 87,261 |
| 2025-12-26 | 3215.00 | 3267.50 | 3203.60 | 3235.10 | +0.53% | 153,416 |
| 2025-12-24 | 3239.70 | 3257.20 | 3210.10 | 3218.20 | -0.62% | 74,555 |
| 2025-12-23 | 3266.90 | 3277.00 | 3223.40 | 3238.40 | -0.87% | 148,650 |
| 2025-12-22 | 3269.50 | 3274.70 | 3234.00 | 3266.90 | +0.53% | 65,566 |
| 2025-12-19 | 3212.00 | 3258.90 | 3204.30 | 3249.60 | +1.11% | 239,968 |
| 2025-12-18 | 3200.00 | 3222.30 | 3174.00 | 3213.80 | +0.24% | 181,121 |
| 2025-12-17 | 3247.90 | 3252.40 | 3183.60 | 3206.20 | -1.63% | 212,931 |
| 2025-12-16 | 3240.00 | 3274.50 | 3222.00 | 3259.30 | +0.43% | 184,939 |
| 2025-12-15 | 3308.00 | 3308.00 | 3236.80 | 3245.40 | -1.98% | 216,300 |
| 2025-12-12 | 3350.00 | 3414.80 | 3266.00 | 3311.10 | -1.92% | 679,482 |
| 2025-12-11 | 3358.00 | 3390.00 | 3331.00 | 3376.00 | +0.85% | 60,739 |
| 2025-12-10 | 3326.40 | 3412.00 | 3326.40 | 3347.40 | +0.13% | 104,539 |
| 2025-12-09 | 3300.10 | 3354.80 | 3260.20 | 3343.00 | +0.40% | 223,733 |
| 2025-12-08 | 3386.90 | 3396.00 | 3301.00 | 3329.70 | -1.96% | 86,752 |
| 2025-12-05 | 3415.00 | 3432.10 | 3378.70 | 3396.10 | -0.40% | 91,272 |
| 2025-12-04 | 3370.00 | 3416.90 | 3370.00 | 3409.70 | +1.04% | 120,547 |
| 2025-12-03 | 3380.00 | 3403.10 | 3365.80 | 3374.60 | +0.02% | 92,926 |
| 2025-12-02 | 3388.10 | 3388.10 | 3342.60 | 3374.00 | -0.44% | 319,415 |
| 2025-12-01 | 3409.50 | 3410.50 | 3357.00 | 3388.90 | -0.20% | 112,178 |
| 2025-11-28 | 3450.00 | 3453.40 | 3391.10 | 3395.60 | -1.07% | 92,982 |
| 2025-11-27 | 3436.30 | 3459.50 | 3421.10 | 3432.20 | -0.17% | 111,897 |
| 2025-11-26 | 3450.50 | 3451.90 | 3412.90 | 3438.10 | -0.30% | 144,038 |
| 2025-11-25 | 3425.00 | 3480.00 | 3406.30 | 3448.50 | +0.68% | 198,913 |
| 2025-11-24 | 3434.50 | 3442.00 | 3385.20 | 3425.10 | -0.07% | 545,491 |
| 2025-11-21 | 3441.10 | 3459.90 | 3415.80 | 3427.40 | -0.40% | 353,690 |
| 2025-11-20 | 3460.00 | 3483.80 | 3430.00 | 3441.10 | +0.03% | 288,764 |
| 2025-11-19 | 3458.30 | 3463.60 | 3415.20 | 3439.90 | -0.53% | 200,324 |
| 2025-11-18 | 3536.00 | 3554.90 | 3452.70 | 3458.30 | -2.38% | 219,418 |
| 2025-11-17 | 3576.30 | 3582.00 | 3528.00 | 3542.60 | -0.50% | 84,301 |
| 2025-11-14 | 3571.00 | 3571.00 | 3512.00 | 3560.50 | -0.34% | 167,191 |
| 2025-11-13 | 3588.90 | 3590.00 | 3511.00 | 3572.50 | -0.46% | 541,697 |
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（+6.44%）。最も弱い月：8月（-13.48%）。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 · 2026-11-09 時点
クイック回答
PIIND.NS（PIIND.NS）の直近終値は？
2026-11-09 時点で 1712.90。Closelookデータレイクの日次価格記録より。
PIIND.NS の52週高値・安値は？
直近52週間で高値 3832.90、安値 1699.40（2026-11-09 時点）。
PIIND.NS が歴史的に最も強い月と弱い月は？
歴史的に、PIIND.NS の最も強い月は 4月（平均 +6.44%）、最も弱い月は 8月（平均 -13.48%）。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465本から計算。