Comparing Back to the side-by-side chart ↗
PINELABS.NS（PINELABS.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 | 165.50 | 165.89 | 163.00 | 163.79 | -0.76% | 4,375,589 |
| 2026-10-16 | 168.49 | 170.07 | 164.56 | 165.04 | -1.83% | 6,355,655 |
| 2026-10-15 | 167.40 | 171.50 | 166.87 | 168.12 | +0.23% | 13,443,456 |
| 2026-10-14 | 165.05 | 168.17 | 163.32 | 167.73 | +1.45% | 10,911,944 |
| 2026-10-13 | 164.00 | 171.19 | 154.42 | 165.34 | +1.42% | 60,580,956 |
| 2026-10-12 | 164.85 | 166.37 | 161.25 | 163.02 | -0.03% | 8,293,575 |
| 2026-10-09 | 170.71 | 171.00 | 161.62 | 163.07 | -3.96% | 20,233,695 |
| 2026-10-08 | 175.05 | 176.40 | 168.66 | 169.79 | -4.44% | 21,356,083 |
| 2026-10-07 | 173.00 | 184.70 | 171.54 | 177.67 | +2.86% | 40,833,328 |
| 2026-10-06 | 168.50 | 173.25 | 167.83 | 172.73 | +3.33% | 10,927,701 |
| 2026-10-05 | 169.50 | 171.48 | 166.27 | 167.16 | -0.26% | 9,150,895 |
| 2026-10-01 | 171.70 | 174.70 | 165.25 | 167.59 | -2.44% | 13,924,916 |
| 2026-09-30 | 172.00 | 176.75 | 169.14 | 171.79 | +0.14% | 19,780,220 |
| 2026-09-29 | 172.75 | 172.90 | 167.70 | 171.55 | -0.85% | 18,280,064 |
| 2026-09-28 | 176.97 | 177.08 | 170.61 | 173.02 | -2.01% | 23,290,188 |
| 2026-09-25 | 181.00 | 182.00 | 175.46 | 176.57 | -1.53% | 17,665,754 |
| 2026-09-24 | 187.05 | 187.30 | 177.65 | 179.31 | -4.77% | 32,802,728 |
| 2026-09-23 | 196.99 | 200.70 | 187.11 | 188.30 | -4.70% | 37,096,342 |
| 2026-09-22 | 195.25 | 204.95 | 191.63 | 197.58 | +2.00% | 82,008,849 |
| 2026-09-21 | 194.49 | 196.10 | 191.46 | 193.70 | +0.86% | 18,744,636 |
| 2026-09-18 | 185.00 | 198.65 | 183.16 | 192.04 | +4.10% | 66,808,323 |
| 2026-09-17 | 185.78 | 194.49 | 182.85 | 184.48 | -0.66% | 47,871,043 |
| 2026-09-16 | 198.00 | 198.00 | 175.30 | 185.71 | -4.17% | 112,454,490 |
| 2026-09-15 | 201.40 | 201.40 | 191.00 | 193.80 | -4.14% | 62,792,856 |
| 2026-09-11 | 171.00 | 206.38 | 170.96 | 202.17 | +16.75% | 276,696,049 |
| 2026-09-10 | 174.99 | 176.58 | 172.22 | 173.17 | -1.09% | 15,911,117 |
| 2026-09-09 | 170.40 | 176.70 | 167.70 | 175.08 | +3.26% | 40,668,170 |
| 2026-09-08 | 163.99 | 173.94 | 162.35 | 169.55 | +3.08% | 38,342,385 |
| 2026-09-07 | 168.00 | 168.48 | 163.85 | 164.49 | -1.13% | 10,783,461 |
| 2026-09-04 | 157.40 | 168.20 | 155.38 | 166.37 | +6.31% | 46,587,163 |
| 2026-09-03 | 164.20 | 165.20 | 155.10 | 156.50 | -3.59% | 17,143,077 |
| 2026-09-02 | 161.50 | 164.40 | 158.27 | 162.32 | +1.52% | 20,367,566 |
| 2026-09-01 | 163.40 | 163.87 | 158.47 | 159.89 | -2.52% | 6,836,836 |
| 2026-08-31 | 165.07 | 167.26 | 161.70 | 164.03 | -0.63% | 20,261,585 |
| 2026-08-28 | 170.50 | 170.50 | 164.15 | 165.07 | -2.71% | 8,248,186 |
| 2026-08-27 | 170.20 | 173.10 | 168.50 | 169.67 | +1.67% | 31,650,500 |
| 2026-08-26 | 164.85 | 169.39 | 164.60 | 166.88 | +1.95% | 13,295,971 |
| 2026-08-25 | 157.85 | 165.95 | 156.51 | 163.69 | +3.90% | 32,244,404 |
| 2026-08-24 | 157.78 | 160.19 | 157.11 | 157.54 | +0.40% | 8,276,263 |
| 2026-08-21 | 161.00 | 162.39 | 156.22 | 156.91 | -1.77% | 21,914,302 |
| 2026-08-20 | 158.53 | 163.70 | 158.53 | 159.73 | +1.34% | 16,569,121 |
| 2026-08-19 | 160.75 | 161.50 | 157.01 | 157.62 | -1.68% | 9,494,711 |
| 2026-08-18 | 163.35 | 165.41 | 159.25 | 160.32 | -1.42% | 13,598,806 |
| 2026-08-17 | 165.70 | 166.77 | 162.25 | 162.63 | -1.35% | 7,831,075 |
| 2026-08-14 | 167.00 | 169.10 | 164.30 | 164.86 | -1.03% | 7,778,096 |
| 2026-08-13 | 170.63 | 170.63 | 166.00 | 166.58 | -1.97% | 8,283,720 |
| 2026-08-12 | 168.52 | 171.05 | 164.51 | 169.93 | +1.40% | 19,985,559 |
| 2026-08-11 | 162.73 | 171.80 | 159.77 | 167.58 | +3.48% | 50,029,710 |
| 2026-08-10 | 155.00 | 163.55 | 153.00 | 161.94 | +4.86% | 39,414,621 |
| 2026-08-07 | 156.00 | 157.74 | 154.00 | 154.44 | -1.03% | 12,806,006 |
| 2026-08-06 | 148.00 | 158.70 | 147.01 | 156.04 | +5.56% | 46,391,035 |
| 2026-08-05 | 151.70 | 151.79 | 146.71 | 147.82 | -2.23% | 10,656,864 |
| 2026-08-04 | 154.00 | 156.50 | 149.00 | 151.19 | -0.64% | 32,675,774 |
| 2026-08-03 | 141.24 | 153.40 | 139.61 | 152.17 | +9.50% | 71,026,387 |
| 2026-07-31 | 141.00 | 143.50 | 138.29 | 138.97 | -0.86% | 40,429,689 |
| 2026-07-30 | 145.00 | 145.38 | 139.51 | 140.17 | -3.09% | 13,631,307 |
| 2026-07-29 | 154.00 | 154.77 | 143.37 | 144.64 | -5.43% | 32,188,389 |
| 2026-07-28 | 149.00 | 156.25 | 143.55 | 152.94 | +2.69% | 39,988,745 |
| 2026-07-27 | 147.11 | 150.41 | 147.11 | 148.94 | +2.24% | 5,482,549 |
| 2026-07-24 | 146.23 | 147.40 | 142.80 | 145.67 | -1.23% | 7,741,143 |
| 2026-07-23 | 146.94 | 150.30 | 145.52 | 147.48 | +0.40% | 7,415,786 |
| 2026-07-22 | 150.40 | 151.08 | 146.01 | 146.89 | -2.35% | 8,498,422 |
| 2026-07-21 | 149.70 | 151.80 | 147.00 | 150.42 | +0.45% | 14,670,819 |
| 2026-07-20 | 153.49 | 153.64 | 149.30 | 149.74 | -2.24% | 5,956,769 |
| 2026-07-17 | 156.00 | 156.45 | 150.31 | 153.17 | -1.54% | 10,141,490 |
| 2026-07-16 | 158.50 | 159.49 | 155.10 | 155.56 | -1.07% | 10,138,739 |
| 2026-07-15 | 157.62 | 163.99 | 156.14 | 157.25 | +0.21% | 25,173,173 |
| 2026-07-14 | 154.74 | 157.84 | 152.84 | 156.92 | +1.15% | 17,542,322 |
| 2026-07-13 | 146.00 | 156.60 | 145.31 | 155.14 | +6.79% | 50,633,391 |
| 2026-07-10 | 144.33 | 147.22 | 143.76 | 145.27 | +1.38% | 6,711,587 |
| 2026-07-09 | 142.84 | 145.75 | 141.59 | 143.29 | +0.86% | 6,758,826 |
| 2026-07-08 | 147.25 | 148.49 | 141.39 | 142.07 | -3.98% | 10,919,835 |
| 2026-07-07 | 152.00 | 152.70 | 147.46 | 147.96 | -2.01% | 8,952,622 |
| 2026-07-06 | 156.88 | 157.20 | 150.10 | 151.00 | -3.28% | 10,881,223 |
| 2026-07-03 | 160.45 | 161.91 | 155.55 | 156.12 | -2.33% | 8,559,757 |
| 2026-07-02 | 156.24 | 160.52 | 154.62 | 159.84 | +2.59% | 11,756,595 |
| 2026-07-01 | 157.44 | 160.69 | 155.00 | 155.81 | -0.61% | 11,167,244 |
| 2026-06-30 | 159.00 | 160.99 | 155.60 | 156.76 | -1.10% | 10,951,562 |
| 2026-06-29 | 160.07 | 161.22 | 157.72 | 158.51 | -0.97% | 11,729,418 |
| 2026-06-25 | 162.00 | 164.40 | 158.30 | 160.07 | -0.74% | 40,301,134 |
| 2026-06-24 | 150.20 | 162.49 | 149.99 | 161.27 | +7.48% | 94,654,541 |
| 2026-06-23 | 153.59 | 153.59 | 148.05 | 150.05 | -1.88% | 23,284,815 |
| 2026-06-22 | 153.50 | 155.70 | 151.71 | 152.92 | +0.40% | 16,083,411 |
| 2026-06-19 | 149.50 | 156.00 | 149.20 | 152.31 | +1.66% | 51,017,033 |
| 2026-06-18 | 152.00 | 152.70 | 149.27 | 149.83 | -1.51% | 10,789,500 |
| 2026-06-17 | 152.94 | 156.60 | 151.01 | 152.12 | +1.35% | 27,871,982 |
| 2026-06-16 | 153.40 | 156.65 | 146.50 | 150.09 | -2.28% | 53,910,294 |
| 2026-06-15 | 153.00 | 154.78 | 149.77 | 153.59 | +2.01% | 29,813,423 |
| 2026-06-12 | 147.80 | 151.50 | 147.02 | 150.57 | +3.71% | 17,659,839 |
| 2026-06-11 | 148.40 | 151.65 | 144.35 | 145.18 | -3.42% | 18,145,903 |
| 2026-06-10 | 153.00 | 156.10 | 149.21 | 150.32 | -1.34% | 44,545,213 |
| 2026-06-09 | 144.40 | 154.64 | 141.86 | 152.36 | +6.73% | 71,971,522 |
| 2026-06-08 | 142.50 | 146.30 | 141.20 | 142.75 | -1.19% | 21,197,709 |
| 2026-06-05 | 143.40 | 148.15 | 143.00 | 144.47 | +1.57% | 40,471,675 |
| 2026-06-04 | 142.75 | 143.43 | 140.25 | 142.24 | -0.56% | 11,076,784 |
| 2026-06-03 | 143.50 | 144.10 | 139.55 | 143.04 | +0.15% | 19,663,572 |
| 2026-06-02 | 142.30 | 144.12 | 141.01 | 142.82 | -0.72% | 13,985,279 |
| 2026-06-01 | 146.00 | 149.10 | 142.25 | 143.85 | -0.46% | 38,312,806 |
| 2026-05-29 | 147.99 | 152.24 | 143.00 | 144.51 | -0.91% | 65,636,370 |
| 2026-05-27 | 140.65 | 147.31 | 134.73 | 145.83 | +5.72% | 86,728,367 |
| 2026-05-26 | 151.50 | 152.80 | 135.52 | 137.94 | -5.65% | 75,696,833 |
| 2026-05-25 | 145.50 | 147.60 | 137.51 | 146.20 | +2.35% | 24,633,385 |
| 2026-05-22 | 153.45 | 153.95 | 140.30 | 142.84 | -3.69% | 36,817,039 |
| 2026-05-21 | 150.50 | 152.91 | 146.78 | 148.32 | -0.64% | 5,080,368 |
| 2026-05-20 | 149.00 | 150.41 | 143.34 | 149.27 | -0.08% | 4,926,826 |
| 2026-05-19 | 155.00 | 155.82 | 148.85 | 149.39 | -2.71% | 7,573,272 |
| 2026-05-18 | 152.57 | 155.85 | 147.50 | 153.55 | +0.70% | 12,571,885 |
| 2026-05-15 | 156.40 | 157.48 | 151.00 | 152.48 | -2.07% | 23,984,959 |
| 2026-05-14 | 165.98 | 168.66 | 153.45 | 155.71 | -3.99% | 25,374,588 |
| 2026-05-13 | 184.00 | 184.94 | 151.16 | 162.18 | -13.74% | 34,011,398 |
| 2026-05-12 | 194.00 | 195.09 | 187.17 | 188.01 | -3.81% | 1,708,489 |
| 2026-05-11 | 196.14 | 198.47 | 191.47 | 195.46 | -0.35% | 1,442,288 |
| 2026-05-08 | 202.96 | 207.50 | 195.50 | 196.14 | -2.72% | 1,186,927 |
| 2026-05-07 | 201.00 | 203.95 | 195.10 | 201.62 | +1.24% | 1,383,416 |
| 2026-05-06 | 194.80 | 200.65 | 194.41 | 199.15 | +2.22% | 1,111,580 |
| 2026-05-05 | 195.05 | 197.00 | 193.56 | 194.83 | -0.45% | 391,673 |
| 2026-05-04 | 195.00 | 197.99 | 195.00 | 195.72 | +1.04% | 498,165 |
| 2026-04-30 | 196.00 | 197.71 | 193.00 | 193.71 | -1.69% | 889,801 |
| 2026-04-29 | 207.79 | 207.79 | 195.01 | 197.03 | -4.11% | 1,672,510 |
| 2026-04-28 | 199.81 | 207.95 | 198.38 | 205.47 | +2.68% | 3,041,589 |
| 2026-04-27 | 198.80 | 201.50 | 195.31 | 200.10 | +2.18% | 1,433,778 |
| 2026-04-24 | 198.63 | 199.10 | 191.71 | 195.84 | -0.48% | 1,280,428 |
| 2026-04-23 | 197.26 | 199.33 | 194.70 | 196.78 | -0.49% | 1,342,727 |
| 2026-04-22 | 198.00 | 214.17 | 195.10 | 197.75 | +1.09% | 15,930,143 |
| 2026-04-21 | 194.00 | 196.79 | 193.21 | 195.62 | +0.84% | 876,412 |
| 2026-04-20 | 193.00 | 196.50 | 190.54 | 194.00 | +0.24% | 937,147 |
| 2026-04-17 | 189.50 | 199.00 | 187.10 | 193.53 | +2.06% | 2,092,839 |
| 2026-04-16 | 184.06 | 192.00 | 183.57 | 189.63 | +3.17% | 2,066,532 |
| 2026-04-15 | 181.04 | 185.00 | 179.80 | 183.81 | +2.67% | 2,126,561 |
| 2026-04-13 | 174.49 | 186.80 | 170.35 | 179.03 | +0.83% | 3,829,148 |
| 2026-04-10 | 171.78 | 179.30 | 168.86 | 177.56 | +4.37% | 4,426,903 |
| 2026-04-09 | 170.99 | 175.96 | 169.11 | 170.12 | -2.78% | 2,562,562 |
| 2026-04-08 | 165.55 | 187.89 | 161.52 | 174.99 | +11.76% | 17,534,492 |
| 2026-04-07 | 155.97 | 159.97 | 153.69 | 156.58 | +0.39% | 4,103,944 |
| 2026-04-06 | 152.77 | 156.90 | 151.75 | 155.97 | +2.09% | 389,818 |
| 2026-04-02 | 156.00 | 156.00 | 151.84 | 152.77 | -2.41% | 1,506,228 |
| 2026-04-01 | 159.63 | 166.06 | 155.56 | 156.54 | +0.23% | 715,264 |
| 2026-03-30 | 158.70 | 158.70 | 151.12 | 156.18 | -3.22% | 1,710,665 |
| 2026-03-27 | 164.40 | 167.35 | 156.35 | 161.37 | -1.84% | 2,915,701 |
| 2026-03-25 | 166.18 | 172.40 | 163.55 | 164.40 | -1.07% | 3,078,010 |
| 2026-03-24 | 165.43 | 166.88 | 159.65 | 166.18 | +3.45% | 806,373 |
| 2026-03-23 | 164.97 | 166.39 | 158.10 | 160.64 | -2.33% | 755,528 |
| 2026-03-20 | 168.27 | 172.90 | 163.41 | 164.47 | -2.26% | 854,221 |
| 2026-03-19 | 169.45 | 170.00 | 165.21 | 168.27 | -1.87% | 438,654 |
| 2026-03-18 | 161.00 | 172.60 | 160.50 | 171.48 | +6.75% | 940,795 |
| 2026-03-17 | 165.00 | 165.00 | 160.16 | 160.63 | -1.48% | 295,152 |
| 2026-03-16 | 159.41 | 164.64 | 158.42 | 163.05 | +2.29% | 511,083 |
| 2026-03-13 | 165.00 | 165.00 | 158.50 | 159.40 | -3.28% | 607,211 |
| 2026-03-12 | 168.75 | 169.79 | 163.93 | 164.81 | -3.80% | 729,414 |
| 2026-03-11 | 174.22 | 174.22 | 168.35 | 171.32 | -0.55% | 749,137 |
| 2026-03-10 | 177.80 | 179.00 | 171.50 | 172.27 | -1.44% | 574,201 |
| 2026-03-09 | 173.00 | 175.70 | 165.91 | 174.79 | -0.98% | 543,789 |
| 2026-03-06 | 176.43 | 179.90 | 174.09 | 176.52 | +1.09% | 1,053,554 |
| 2026-03-05 | 172.83 | 175.95 | 167.76 | 174.62 | +1.03% | 1,489,564 |
| 2026-03-04 | 175.01 | 180.00 | 169.90 | 172.84 | -4.74% | 1,599,395 |
| 2026-03-02 | 179.56 | 188.80 | 177.20 | 181.44 | -4.61% | 1,003,984 |
| 2026-02-27 | 190.00 | 194.19 | 184.33 | 190.21 | +0.05% | 835,874 |
| 2026-02-26 | 199.00 | 200.00 | 189.00 | 190.11 | -4.34% | 1,121,526 |
| 2026-02-25 | 204.45 | 206.98 | 198.20 | 198.73 | -2.23% | 1,678,116 |
| 2026-02-24 | 207.39 | 210.32 | 202.80 | 203.26 | -2.55% | 1,688,642 |
| 2026-02-23 | 203.66 | 210.30 | 200.55 | 208.58 | +3.24% | 2,910,785 |
| 2026-02-20 | 209.00 | 211.80 | 201.04 | 202.04 | -2.69% | 886,019 |
| 2026-02-19 | 205.02 | 208.96 | 201.66 | 207.63 | +2.30% | 2,089,719 |
| 2026-02-18 | 202.33 | 206.48 | 202.27 | 202.97 | +0.31% | 467,847 |
| 2026-02-17 | 202.63 | 206.59 | 200.05 | 202.34 | -0.14% | 1,633,556 |
| 2026-02-16 | 201.00 | 204.32 | 198.62 | 202.63 | +0.66% | 1,159,948 |
| 2026-02-13 | 203.33 | 204.40 | 199.16 | 201.31 | -0.99% | 1,117,930 |
| 2026-02-12 | 208.76 | 209.56 | 192.81 | 203.33 | -2.60% | 6,024,085 |
| 2026-02-11 | 214.29 | 216.39 | 207.00 | 208.76 | -2.10% | 834,909 |
| 2026-02-10 | 213.87 | 215.06 | 207.00 | 213.23 | -1.71% | 3,757,863 |
| 2026-02-09 | 219.00 | 222.50 | 215.25 | 216.93 | -0.54% | 1,597,876 |
| 2026-02-06 | 220.07 | 226.50 | 217.11 | 218.11 | -0.59% | 923,370 |
| 2026-02-05 | 223.70 | 227.00 | 218.54 | 219.40 | -2.55% | 650,658 |
| 2026-02-04 | 224.10 | 228.00 | 223.90 | 225.14 | +0.46% | 348,261 |
| 2026-02-03 | 227.45 | 229.24 | 221.80 | 224.11 | +1.02% | 603,848 |
| 2026-02-02 | 226.99 | 228.00 | 219.36 | 221.85 | -2.74% | 353,246 |
| 2026-01-30 | 223.79 | 230.20 | 219.60 | 228.11 | +1.77% | 1,038,768 |
| 2026-01-29 | 233.80 | 238.00 | 221.10 | 224.15 | -2.70% | 1,227,151 |
| 2026-01-28 | 231.25 | 244.40 | 226.01 | 230.36 | +0.72% | 3,033,027 |
| 2026-01-27 | 241.01 | 243.50 | 226.46 | 228.71 | -4.76% | 1,576,728 |
| 2026-01-23 | 237.00 | 244.60 | 231.18 | 240.15 | -0.98% | 2,865,486 |
| 2026-01-22 | 238.19 | 244.70 | 234.00 | 242.52 | +1.86% | 1,070,830 |
| 2026-01-21 | 226.14 | 244.60 | 222.50 | 238.08 | +4.65% | 1,163,632 |
| 2026-01-20 | 239.66 | 239.66 | 224.60 | 227.50 | -5.54% | 1,075,688 |
| 2026-01-19 | 240.00 | 242.80 | 237.83 | 240.85 | +1.77% | 1,248,152 |
| 2026-01-16 | 229.80 | 241.40 | 228.01 | 236.67 | +4.67% | 3,280,951 |
| 2026-01-15 | 226.10 | 226.10 | 226.10 | 226.10 | +0.00% | 0 |
| 2026-01-14 | 215.20 | 232.76 | 213.50 | 226.10 | +5.08% | 2,126,502 |
| 2026-01-13 | 219.69 | 222.30 | 214.51 | 215.17 | -1.76% | 275,875 |
| 2026-01-12 | 223.09 | 223.10 | 216.64 | 219.03 | -1.81% | 307,534 |
| 2026-01-09 | 228.41 | 230.88 | 222.00 | 223.06 | -3.01% | 607,497 |
| 2026-01-08 | 235.79 | 236.81 | 228.10 | 229.98 | -2.47% | 490,682 |
| 2026-01-07 | 240.00 | 240.00 | 235.29 | 235.80 | -2.06% | 209,287 |
| 2026-01-06 | 237.08 | 243.00 | 235.58 | 240.77 | +1.56% | 1,101,498 |
| 2026-01-05 | 234.35 | 238.10 | 232.51 | 237.08 | +0.72% | 607,256 |
| 2026-01-02 | 235.12 | 236.97 | 233.70 | 235.39 | +0.11% | 514,025 |
| 2026-01-01 | 239.60 | 239.99 | 233.83 | 235.12 | -1.76% | 204,739 |
| 2025-12-31 | 235.10 | 241.04 | 235.10 | 239.33 | +1.68% | 1,023,653 |
| 2025-12-30 | 235.50 | 236.66 | 234.25 | 235.38 | -0.06% | 451,411 |
| 2025-12-29 | 236.99 | 238.50 | 233.80 | 235.53 | -0.85% | 373,538 |
| 2025-12-26 | 235.00 | 239.64 | 235.00 | 237.54 | +1.15% | 802,446 |
| 2025-12-24 | 240.00 | 251.80 | 233.58 | 234.83 | +0.31% | 7,032,433 |
| 2025-12-23 | 236.00 | 237.90 | 232.00 | 234.11 | +0.68% | 1,694,475 |
| 2025-12-22 | 242.00 | 242.01 | 231.10 | 232.53 | -4.29% | 1,243,254 |
| 2025-12-19 | 223.99 | 245.90 | 223.99 | 242.94 | +8.50% | 3,634,827 |
| 2025-12-18 | 224.88 | 226.80 | 220.64 | 223.90 | -0.63% | 510,187 |
| 2025-12-17 | 227.20 | 227.20 | 219.50 | 225.32 | -0.85% | 1,698,676 |
| 2025-12-16 | 230.00 | 233.30 | 225.00 | 227.26 | -1.75% | 870,188 |
| 2025-12-15 | 236.10 | 237.00 | 230.28 | 231.30 | -2.46% | 1,116,595 |
| 2025-12-12 | 239.50 | 242.43 | 235.91 | 237.14 | -1.56% | 2,064,813 |
| 2025-12-11 | 241.15 | 242.46 | 237.99 | 240.90 | -0.49% | 1,311,228 |
| 2025-12-10 | 244.38 | 246.08 | 240.08 | 242.08 | -0.23% | 3,732,222 |
| 2025-12-09 | 240.00 | 243.80 | 236.86 | 242.65 | +0.85% | 1,625,674 |
| 2025-12-08 | 243.00 | 248.44 | 237.43 | 240.61 | -2.83% | 1,798,209 |
| 2025-12-05 | 242.00 | 251.12 | 241.97 | 247.63 | +2.10% | 4,887,504 |
| 2025-12-04 | 249.99 | 254.06 | 235.25 | 242.53 | -2.03% | 9,573,467 |
| 2025-12-03 | 251.10 | 254.75 | 245.60 | 247.56 | -1.09% | 2,157,070 |
| 2025-12-02 | 245.65 | 254.64 | 242.20 | 250.30 | +1.88% | 2,003,827 |
| 2025-12-01 | 249.00 | 249.64 | 241.70 | 245.67 | -1.64% | 1,607,453 |
| 2025-11-28 | 242.09 | 252.64 | 239.25 | 249.76 | +3.19% | 3,966,894 |
| 2025-11-27 | 240.00 | 243.43 | 239.88 | 242.04 | +0.69% | 1,299,487 |
| 2025-11-26 | 245.05 | 245.10 | 239.31 | 240.37 | -2.26% | 1,731,555 |
| 2025-11-25 | 232.00 | 248.53 | 232.00 | 245.92 | +5.23% | 5,467,177 |
| 2025-11-24 | 233.31 | 236.49 | 230.53 | 233.69 | -1.03% | 2,209,452 |
| 2025-11-21 | 236.94 | 242.82 | 235.10 | 236.13 | -1.28% | 2,624,192 |
| 2025-11-20 | 238.00 | 241.87 | 235.10 | 239.18 | -1.11% | 4,515,016 |
| 2025-11-19 | 240.97 | 244.68 | 237.47 | 241.87 | +0.46% | 6,165,358 |
| 2025-11-18 | 240.54 | 250.00 | 235.50 | 240.77 | +0.13% | 11,098,733 |
| 2025-11-17 | 252.67 | 262.00 | 238.10 | 240.46 | -4.16% | 28,117,291 |
| 2025-11-14 | 242.00 | 284.00 | 234.17 | 250.89 | — | 97,868,249 |
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（+23.74%）。最も弱い月：5月（-26.16%）。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
PINELABS.NS（PINELABS.NS）の直近終値は？
2026-10-19 時点で 163.79。Closelookデータレイクの日次価格記録より。
PINELABS.NS の52週高値・安値は？
直近52週間で高値 284.00、安値 134.73（2026-10-19 時点）。
PINELABS.NS が歴史的に最も強い月と弱い月は？
歴史的に、PINELABS.NS の最も強い月は 4月（平均 +23.74%）、最も弱い月は 5月（平均 -26.16%）。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230本から計算。