Comparing Back to the side-by-side chart ↗
SANOFICONR.NS（SANOFICONR.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 | 3548.70 | 3554.50 | 3455.80 | 3465.10 | -2.36% | 3,167 |
| 2026-10-16 | 3600.70 | 3611.00 | 3540.10 | 3548.70 | -0.69% | 2,208 |
| 2026-10-15 | 3569.60 | 3626.50 | 3554.10 | 3573.30 | -1.13% | 3,768 |
| 2026-10-14 | 3624.00 | 3658.00 | 3560.10 | 3614.20 | +0.17% | 3,596 |
| 2026-10-13 | 3558.90 | 3620.00 | 3530.10 | 3608.00 | +1.36% | 4,363 |
| 2026-10-12 | 3580.90 | 3666.20 | 3549.60 | 3559.70 | -0.61% | 5,375 |
| 2026-10-09 | 3600.50 | 3619.00 | 3540.00 | 3581.70 | -0.52% | 5,792 |
| 2026-10-08 | 3722.90 | 3725.30 | 3573.40 | 3600.50 | -3.29% | 4,312 |
| 2026-10-07 | 3725.00 | 3757.40 | 3701.00 | 3722.90 | -0.36% | 4,089 |
| 2026-10-06 | 3731.00 | 3764.40 | 3704.00 | 3736.50 | -0.43% | 3,430 |
| 2026-10-05 | 3787.20 | 3787.90 | 3729.20 | 3752.70 | -0.91% | 4,708 |
| 2026-10-01 | 3818.00 | 3818.00 | 3691.00 | 3787.20 | -0.41% | 9,812 |
| 2026-09-30 | 3853.70 | 3919.00 | 3796.00 | 3802.80 | -1.66% | 6,012 |
| 2026-09-29 | 3971.10 | 3971.10 | 3813.00 | 3867.00 | -2.75% | 41,560 |
| 2026-09-28 | 3964.70 | 3997.50 | 3834.90 | 3976.20 | +0.78% | 8,695 |
| 2026-09-25 | 3980.00 | 4010.10 | 3926.00 | 3945.30 | -0.65% | 3,342 |
| 2026-09-24 | 3999.00 | 4068.40 | 3955.00 | 3971.30 | -0.85% | 4,134 |
| 2026-09-23 | 3994.00 | 4035.20 | 3955.00 | 4005.40 | +0.31% | 2,377 |
| 2026-09-22 | 3997.60 | 4024.80 | 3960.00 | 3993.00 | -0.12% | 3,410 |
| 2026-09-21 | 4033.40 | 4081.00 | 3975.00 | 3997.60 | -0.89% | 4,033 |
| 2026-09-18 | 3999.00 | 4078.00 | 3992.00 | 4033.40 | +1.10% | 4,359 |
| 2026-09-17 | 4018.00 | 4046.80 | 3926.00 | 3989.50 | -0.02% | 4,821 |
| 2026-09-16 | 4012.10 | 4039.30 | 3971.00 | 3990.40 | -1.60% | 1,967 |
| 2026-09-15 | 4023.40 | 4112.00 | 3978.00 | 4055.30 | +0.79% | 7,742 |
| 2026-09-11 | 4099.00 | 4113.50 | 4001.10 | 4023.40 | -1.62% | 4,396 |
| 2026-09-10 | 4046.70 | 4180.00 | 4025.00 | 4089.60 | +0.99% | 4,993 |
| 2026-09-09 | 4099.80 | 4099.80 | 4033.00 | 4049.50 | -0.64% | 11,920 |
| 2026-09-08 | 4106.00 | 4129.90 | 4040.50 | 4075.60 | -0.74% | 2,771 |
| 2026-09-07 | 4210.00 | 4210.00 | 4075.00 | 4106.00 | -2.28% | 2,789 |
| 2026-09-04 | 4205.30 | 4234.90 | 4108.00 | 4201.70 | -0.09% | 6,432 |
| 2026-09-03 | 4181.00 | 4287.90 | 4145.00 | 4205.40 | +0.55% | 7,444 |
| 2026-09-02 | 4140.00 | 4220.30 | 4070.10 | 4182.40 | +1.08% | 4,642 |
| 2026-09-01 | 4125.00 | 4155.70 | 4107.00 | 4137.80 | -0.06% | 1,965 |
| 2026-08-31 | 4202.80 | 4202.80 | 4131.10 | 4140.20 | -1.74% | 3,110 |
| 2026-08-28 | 4180.80 | 4301.60 | 4122.10 | 4213.70 | +1.53% | 3,831 |
| 2026-08-27 | 4169.20 | 4184.90 | 4132.00 | 4150.00 | -0.20% | 1,480 |
| 2026-08-26 | 4176.90 | 4241.00 | 4148.00 | 4158.50 | -0.44% | 2,463 |
| 2026-08-25 | 4201.60 | 4208.00 | 4162.00 | 4176.90 | -1.04% | 2,826 |
| 2026-08-24 | 4202.00 | 4281.00 | 4182.00 | 4220.60 | -0.04% | 4,621 |
| 2026-08-21 | 4203.30 | 4260.00 | 4200.00 | 4222.10 | +0.21% | 3,562 |
| 2026-08-20 | 4263.90 | 4263.90 | 4203.10 | 4213.10 | -0.20% | 12,255 |
| 2026-08-19 | 4345.80 | 4345.80 | 4211.10 | 4221.70 | -2.65% | 5,312 |
| 2026-08-18 | 4384.80 | 4384.80 | 4311.00 | 4336.60 | -0.61% | 2,260 |
| 2026-08-17 | 4436.00 | 4457.30 | 4351.00 | 4363.00 | -1.84% | 2,693 |
| 2026-08-14 | 4471.70 | 4499.90 | 4435.00 | 4444.90 | -0.60% | 1,322 |
| 2026-08-13 | 4479.00 | 4527.90 | 4430.00 | 4471.70 | -0.15% | 6,882 |
| 2026-08-12 | 4530.00 | 4543.90 | 4465.00 | 4478.50 | -1.64% | 1,361 |
| 2026-08-11 | 4485.70 | 4572.20 | 4469.60 | 4553.00 | +1.05% | 2,734 |
| 2026-08-10 | 4514.70 | 4532.00 | 4456.10 | 4505.90 | -0.18% | 3,460 |
| 2026-08-07 | 4550.00 | 4550.00 | 4510.00 | 4514.20 | -0.43% | 1,332 |
| 2026-08-06 | 4541.70 | 4555.90 | 4521.00 | 4533.80 | -0.39% | 869 |
| 2026-08-05 | 4611.20 | 4611.20 | 4520.00 | 4551.40 | +0.49% | 1,575 |
| 2026-08-04 | 4559.20 | 4559.20 | 4520.00 | 4529.20 | -0.23% | 1,602 |
| 2026-08-03 | 4619.00 | 4659.00 | 4515.00 | 4539.50 | -1.55% | 4,422 |
| 2026-07-31 | 4603.00 | 4659.90 | 4520.80 | 4611.20 | -0.18% | 4,534 |
| 2026-07-30 | 4745.00 | 4745.00 | 4600.00 | 4619.70 | -2.65% | 3,161 |
| 2026-07-29 | 4914.90 | 4927.00 | 4638.60 | 4745.30 | +0.81% | 103,679 |
| 2026-07-28 | 4685.20 | 4789.30 | 4652.10 | 4707.20 | +0.47% | 84,199 |
| 2026-07-27 | 4639.30 | 4750.00 | 4624.10 | 4685.20 | +0.22% | 4,106 |
| 2026-07-24 | 4610.00 | 4709.30 | 4552.00 | 4674.70 | +0.49% | 3,636 |
| 2026-07-23 | 4571.90 | 4703.80 | 4530.80 | 4652.10 | +0.80% | 7,384 |
| 2026-07-22 | 4609.80 | 4635.40 | 4515.00 | 4615.40 | +0.84% | 5,021 |
| 2026-07-21 | 4528.80 | 4610.00 | 4511.00 | 4576.80 | +1.06% | 5,016 |
| 2026-07-20 | 4658.00 | 4658.00 | 4520.00 | 4528.80 | -0.84% | 1,662 |
| 2026-07-17 | 4558.50 | 4595.40 | 4516.00 | 4567.20 | +0.19% | 2,177 |
| 2026-07-16 | 4525.00 | 4615.00 | 4508.60 | 4558.50 | +0.77% | 17,994 |
| 2026-07-15 | 4557.70 | 4595.90 | 4512.00 | 4523.60 | -0.77% | 2,506 |
| 2026-07-14 | 4577.00 | 4598.80 | 4550.00 | 4558.80 | -0.64% | 1,190 |
| 2026-07-13 | 4512.60 | 4600.00 | 4512.60 | 4588.00 | +0.47% | 2,301 |
| 2026-07-10 | 4529.00 | 4580.00 | 4505.20 | 4566.70 | +1.34% | 2,556 |
| 2026-07-09 | 4530.90 | 4593.90 | 4500.30 | 4506.40 | -0.72% | 3,949 |
| 2026-07-08 | 4562.70 | 4619.10 | 4530.80 | 4539.30 | -1.39% | 1,326 |
| 2026-07-07 | 4647.70 | 4647.70 | 4555.00 | 4603.10 | +0.03% | 33,026 |
| 2026-07-06 | 4602.90 | 4726.00 | 4579.30 | 4601.70 | -0.50% | 3,962 |
| 2026-07-03 | 4649.00 | 4649.00 | 4590.10 | 4624.70 | +0.18% | 21,849 |
| 2026-07-02 | 4607.60 | 4649.90 | 4575.70 | 4616.40 | +0.19% | 4,918 |
| 2026-07-01 | 4622.60 | 4663.90 | 4570.60 | 4607.60 | +0.23% | 3,074 |
| 2026-06-30 | 4613.90 | 4628.90 | 4555.00 | 4597.00 | -0.24% | 28,618 |
| 2026-06-29 | 4620.80 | 4683.30 | 4600.00 | 4608.00 | -0.22% | 2,956 |
| 2026-06-25 | 4685.30 | 4719.40 | 4605.70 | 4618.10 | -1.43% | 7,995 |
| 2026-06-24 | 4708.00 | 4727.90 | 4655.10 | 4685.30 | -0.98% | 2,402 |
| 2026-06-23 | 4736.00 | 4749.50 | 4675.10 | 4731.60 | +0.25% | 4,686 |
| 2026-06-22 | 4848.00 | 4848.00 | 4701.50 | 4719.80 | -1.93% | 5,828 |
| 2026-06-19 | 4921.90 | 4921.90 | 4731.00 | 4812.50 | -2.75% | 15,085 |
| 2026-06-18 | 4773.00 | 4988.80 | 4748.10 | 4948.60 | +4.11% | 77,499 |
| 2026-06-17 | 4790.00 | 4790.00 | 4716.10 | 4753.30 | +0.20% | 5,196 |
| 2026-06-16 | 4743.70 | 4794.00 | 4716.00 | 4743.70 | +0.50% | 4,308 |
| 2026-06-15 | 4699.90 | 4788.00 | 4698.00 | 4720.10 | +2.24% | 105,150 |
| 2026-06-12 | 4600.00 | 4680.00 | 4592.00 | 4616.90 | +0.33% | 3,332 |
| 2026-06-11 | 4730.00 | 4750.00 | 4570.00 | 4601.60 | -1.57% | 2,351 |
| 2026-06-10 | 4718.80 | 4731.20 | 4660.00 | 4675.00 | -0.81% | 1,391 |
| 2026-06-09 | 4708.00 | 4771.50 | 4706.00 | 4713.30 | -0.14% | 1,330 |
| 2026-06-08 | 4776.00 | 4799.20 | 4665.10 | 4719.80 | -0.96% | 11,268 |
| 2026-06-05 | 4747.90 | 4800.00 | 4720.00 | 4765.70 | +1.34% | 2,306 |
| 2026-06-04 | 4769.90 | 4799.90 | 4649.70 | 4702.60 | -1.41% | 2,849 |
| 2026-06-03 | 4644.00 | 4795.50 | 4620.10 | 4769.80 | +2.12% | 6,231 |
| 2026-06-02 | 4525.00 | 4694.00 | 4525.00 | 4670.90 | +1.84% | 3,113 |
| 2026-06-01 | 4600.00 | 4627.90 | 4520.00 | 4586.70 | -0.04% | 2,697 |
| 2026-05-29 | 4595.00 | 4639.00 | 4500.00 | 4588.50 | +1.29% | 7,747 |
| 2026-05-27 | 4668.00 | 4686.40 | 4491.20 | 4529.90 | -2.69% | 8,619 |
| 2026-05-26 | 4678.70 | 4729.00 | 4602.20 | 4654.90 | +0.98% | 3,682 |
| 2026-05-25 | 4726.50 | 4740.50 | 4580.00 | 4609.60 | -2.65% | 7,006 |
| 2026-05-22 | 4715.10 | 4780.00 | 4692.30 | 4735.10 | +0.99% | 3,148 |
| 2026-05-21 | 4850.30 | 4907.90 | 4648.30 | 4688.90 | -3.41% | 8,284 |
| 2026-05-20 | 4740.00 | 4900.00 | 4740.00 | 4854.40 | +1.36% | 1,645 |
| 2026-05-19 | 4802.60 | 4843.20 | 4760.00 | 4789.40 | -0.12% | 2,756 |
| 2026-05-18 | 4805.00 | 4845.00 | 4750.00 | 4795.20 | -1.50% | 4,003 |
| 2026-05-15 | 4980.00 | 4980.00 | 4801.00 | 4868.40 | -3.15% | 4,115 |
| 2026-05-14 | 4609.10 | 5255.00 | 4609.10 | 5026.80 | +9.30% | 40,781 |
| 2026-05-13 | 4570.50 | 4643.60 | 4550.00 | 4599.20 | -0.28% | 2,550 |
| 2026-05-12 | 4631.40 | 4676.40 | 4521.00 | 4611.90 | -0.82% | 6,170 |
| 2026-05-11 | 4805.50 | 4805.50 | 4631.10 | 4649.90 | -2.47% | 2,784 |
| 2026-05-08 | 4708.70 | 4798.90 | 4684.20 | 4767.70 | +0.15% | 4,754 |
| 2026-05-07 | 4673.60 | 4780.00 | 4650.20 | 4760.70 | +2.08% | 3,023 |
| 2026-05-06 | 4581.60 | 4680.00 | 4522.10 | 4663.80 | +1.79% | 7,847 |
| 2026-05-05 | 4748.00 | 4748.10 | 4550.00 | 4581.60 | -3.30% | 6,624 |
| 2026-05-04 | 4760.00 | 4825.70 | 4636.10 | 4738.00 | -0.54% | 7,399 |
| 2026-04-30 | 4800.00 | 4846.50 | 4760.00 | 4763.90 | -0.51% | 3,844 |
| 2026-04-29 | 4750.00 | 4955.60 | 4688.00 | 4788.40 | +2.26% | 81,365 |
| 2026-04-28 | 4685.00 | 4750.10 | 4630.10 | 4682.50 | +0.78% | 7,193 |
| 2026-04-27 | 4526.40 | 4692.00 | 4526.40 | 4646.10 | +1.11% | 3,317 |
| 2026-04-24 | 4567.00 | 4680.90 | 4555.40 | 4595.30 | +0.12% | 2,701 |
| 2026-04-23 | 4649.80 | 4666.80 | 4531.50 | 4589.80 | +0.21% | 3,577 |
| 2026-04-22 | 4693.90 | 4693.90 | 4570.00 | 4580.30 | -2.22% | 7,676 |
| 2026-04-21 | 4734.00 | 4734.00 | 4652.30 | 4684.50 | -0.84% | 4,951 |
| 2026-04-20 | 4731.00 | 4799.90 | 4637.30 | 4724.10 | +0.09% | 3,938 |
| 2026-04-17 | 4754.00 | 4789.90 | 4682.20 | 4720.00 | -0.19% | 3,846 |
| 2026-04-16 | 4699.90 | 4843.80 | 4699.90 | 4728.80 | +0.61% | 11,037 |
| 2026-04-15 | 4720.00 | 4747.20 | 4620.70 | 4699.90 | +1.71% | 4,565 |
| 2026-04-13 | 4501.00 | 4715.00 | 4501.00 | 4620.70 | +0.03% | 6,764 |
| 2026-04-10 | 4630.00 | 4645.30 | 4560.10 | 4619.10 | +1.10% | 3,686 |
| 2026-04-09 | 4479.50 | 4635.00 | 4468.00 | 4568.80 | +1.99% | 10,044 |
| 2026-04-08 | 4630.50 | 4630.50 | 4426.90 | 4479.60 | -1.12% | 22,314 |
| 2026-04-07 | 4664.50 | 4689.70 | 4500.00 | 4530.50 | -2.38% | 3,750 |
| 2026-04-06 | 4505.00 | 4698.00 | 4505.00 | 4641.10 | +1.38% | 7,396 |
| 2026-04-02 | 4411.00 | 4610.00 | 4370.00 | 4578.10 | +0.93% | 11,541 |
| 2026-04-01 | 4350.00 | 4572.00 | 4302.20 | 4535.70 | +5.53% | 21,543 |
| 2026-03-30 | 4025.00 | 4355.00 | 4000.50 | 4298.20 | +5.21% | 38,980 |
| 2026-03-27 | 4238.80 | 4238.80 | 4039.70 | 4085.50 | -3.13% | 53,006 |
| 2026-03-25 | 4181.20 | 4367.00 | 4155.00 | 4217.70 | +1.67% | 15,981 |
| 2026-03-24 | 4080.50 | 4219.80 | 4020.10 | 4148.60 | +1.85% | 19,738 |
| 2026-03-23 | 4202.00 | 4221.40 | 4040.00 | 4073.30 | -4.20% | 6,757 |
| 2026-03-20 | 4217.70 | 4343.00 | 4200.00 | 4252.00 | +0.81% | 4,526 |
| 2026-03-19 | 4215.20 | 4265.90 | 4192.90 | 4217.70 | -1.44% | 5,729 |
| 2026-03-18 | 4203.10 | 4313.00 | 4179.00 | 4279.40 | +1.82% | 5,485 |
| 2026-03-17 | 4245.90 | 4281.10 | 4151.10 | 4203.10 | -1.55% | 7,191 |
| 2026-03-16 | 4239.00 | 4303.20 | 4080.00 | 4269.10 | +1.82% | 12,021 |
| 2026-03-13 | 4307.40 | 4335.00 | 4160.40 | 4192.90 | -3.77% | 8,280 |
| 2026-03-12 | 4396.00 | 4396.00 | 4310.00 | 4357.00 | -1.94% | 5,938 |
| 2026-03-11 | 4535.90 | 4536.00 | 4405.00 | 4443.20 | -2.05% | 10,473 |
| 2026-03-10 | 4488.80 | 4575.00 | 4396.40 | 4536.00 | +2.54% | 16,746 |
| 2026-03-09 | 4343.10 | 4490.00 | 4250.10 | 4423.70 | +0.31% | 24,312 |
| 2026-03-06 | 4260.00 | 4609.80 | 4213.00 | 4410.10 | +4.10% | 63,200 |
| 2026-03-05 | 4290.40 | 4339.90 | 4207.40 | 4236.50 | -0.07% | 13,123 |
| 2026-03-04 | 4368.00 | 4399.90 | 4200.00 | 4239.50 | -4.22% | 17,635 |
| 2026-03-02 | 4354.50 | 4489.00 | 4338.10 | 4426.40 | -1.40% | 28,062 |
| 2026-02-27 | 4622.00 | 4786.00 | 4426.70 | 4489.30 | -1.65% | 243,075 |
| 2026-02-26 | 4240.00 | 4811.00 | 4231.00 | 4564.40 | +13.85% | 1,144,988 |
| 2026-02-25 | 4031.50 | 4130.00 | 3990.00 | 4009.20 | +0.24% | 10,801 |
| 2026-02-24 | 4075.00 | 4119.00 | 3975.00 | 3999.50 | -1.88% | 8,841 |
| 2026-02-23 | 4130.70 | 4164.00 | 4041.20 | 4076.00 | +0.78% | 4,875 |
| 2026-02-20 | 4045.00 | 4097.40 | 4021.00 | 4044.60 | -0.05% | 2,673 |
| 2026-02-19 | 4116.80 | 4116.80 | 4017.10 | 4046.80 | -0.90% | 3,660 |
| 2026-02-18 | 4227.70 | 4227.70 | 4073.00 | 4083.60 | -2.30% | 4,352 |
| 2026-02-17 | 4223.40 | 4224.50 | 4160.10 | 4179.80 | -0.93% | 2,360 |
| 2026-02-16 | 4290.40 | 4290.40 | 4200.00 | 4219.00 | -1.66% | 2,350 |
| 2026-02-13 | 4221.70 | 4389.00 | 4171.80 | 4290.40 | +1.63% | 23,192 |
| 2026-02-12 | 4242.00 | 4275.00 | 4144.80 | 4221.50 | +0.47% | 2,700 |
| 2026-02-11 | 4250.20 | 4399.90 | 4180.00 | 4201.80 | -1.77% | 1,933 |
| 2026-02-10 | 4200.00 | 4298.80 | 4197.60 | 4277.70 | +1.81% | 1,917 |
| 2026-02-09 | 4252.00 | 4252.00 | 4183.00 | 4201.80 | -1.18% | 2,091 |
| 2026-02-06 | 4291.00 | 4318.90 | 4225.00 | 4252.10 | -1.84% | 1,917 |
| 2026-02-05 | 4236.00 | 4363.90 | 4236.00 | 4331.80 | +0.77% | 1,895 |
| 2026-02-04 | 4350.00 | 4361.40 | 4245.60 | 4298.60 | -2.06% | 4,392 |
| 2026-02-03 | 4267.00 | 4433.90 | 4229.50 | 4388.90 | +3.47% | 4,182 |
| 2026-02-02 | 4287.80 | 4287.80 | 4148.10 | 4241.90 | -0.12% | 2,583 |
| 2026-01-30 | 4056.00 | 4356.40 | 4013.70 | 4246.80 | +4.70% | 7,335 |
| 2026-01-29 | 4103.00 | 4132.00 | 4040.00 | 4056.00 | -1.66% | 1,520 |
| 2026-01-28 | 4145.00 | 4153.30 | 4064.10 | 4124.40 | +0.64% | 1,864 |
| 2026-01-27 | 4104.00 | 4140.00 | 4033.80 | 4098.20 | +0.47% | 1,115 |
| 2026-01-23 | 4080.00 | 4200.00 | 4041.40 | 4079.00 | -1.13% | 2,383 |
| 2026-01-22 | 4025.00 | 4143.90 | 4025.00 | 4125.80 | +1.35% | 3,091 |
| 2026-01-21 | 4080.00 | 4100.00 | 3990.00 | 4070.80 | +0.37% | 6,811 |
| 2026-01-20 | 4118.10 | 4118.10 | 4032.20 | 4055.70 | -0.84% | 2,217 |
| 2026-01-19 | 4098.00 | 4115.10 | 4045.00 | 4090.20 | -0.76% | 2,292 |
| 2026-01-16 | 4192.00 | 4209.80 | 4090.00 | 4121.40 | -1.89% | 3,008 |
| 2026-01-15 | 4200.70 | 4200.70 | 4200.70 | 4200.70 | +0.00% | 0 |
| 2026-01-14 | 4231.40 | 4232.30 | 4194.40 | 4200.70 | -0.75% | 1,168 |
| 2026-01-13 | 4300.00 | 4344.70 | 4194.00 | 4232.50 | -1.58% | 6,592 |
| 2026-01-12 | 4377.10 | 4377.10 | 4262.00 | 4300.50 | -1.86% | 4,061 |
| 2026-01-09 | 4359.80 | 4409.60 | 4275.00 | 4381.80 | +0.00% | 5,684 |
| 2026-01-08 | 4535.00 | 4535.00 | 4355.00 | 4381.70 | -1.85% | 2,609 |
| 2026-01-07 | 4410.30 | 4499.00 | 4382.00 | 4464.10 | +1.47% | 2,316 |
| 2026-01-06 | 4454.80 | 4461.00 | 4380.20 | 4399.50 | -1.24% | 11,035 |
| 2026-01-05 | 4580.00 | 4580.00 | 4431.00 | 4454.80 | -3.07% | 4,883 |
| 2026-01-02 | 4560.60 | 4605.60 | 4503.10 | 4595.80 | +0.76% | 1,491 |
| 2026-01-01 | 4479.40 | 4579.00 | 4458.20 | 4561.30 | +0.92% | 2,068 |
| 2025-12-31 | 4450.00 | 4549.30 | 4406.00 | 4519.90 | +2.33% | 3,296 |
| 2025-12-30 | 4540.00 | 4555.00 | 4382.20 | 4416.90 | -2.23% | 12,758 |
| 2025-12-29 | 4500.00 | 4670.00 | 4421.00 | 4517.70 | +0.97% | 10,939 |
| 2025-12-26 | 4500.00 | 4500.00 | 4450.10 | 4474.10 | -0.31% | 1,519 |
| 2025-12-24 | 4560.00 | 4560.00 | 4479.00 | 4487.90 | -0.47% | 2,171 |
| 2025-12-23 | 4575.10 | 4592.90 | 4500.00 | 4508.90 | -1.83% | 3,494 |
| 2025-12-22 | 4661.00 | 4661.00 | 4570.00 | 4592.90 | +0.02% | 1,675 |
| 2025-12-19 | 4551.70 | 4638.50 | 4551.70 | 4592.10 | -0.63% | 3,691 |
| 2025-12-18 | 4591.90 | 4651.20 | 4506.00 | 4621.00 | +0.65% | 2,006 |
| 2025-12-17 | 4550.00 | 4599.00 | 4508.00 | 4591.20 | +0.30% | 2,688 |
| 2025-12-16 | 4567.00 | 4594.10 | 4507.00 | 4577.60 | -0.30% | 4,177 |
| 2025-12-15 | 4598.50 | 4607.70 | 4565.20 | 4591.40 | -0.56% | 828 |
| 2025-12-12 | 4597.30 | 4632.00 | 4551.00 | 4617.20 | +0.29% | 4,617 |
| 2025-12-11 | 4612.30 | 4640.00 | 4562.10 | 4603.70 | +0.31% | 1,309 |
| 2025-12-10 | 4626.60 | 4630.90 | 4573.00 | 4589.40 | -0.73% | 3,516 |
| 2025-12-09 | 4595.10 | 4656.50 | 4554.50 | 4623.20 | -0.39% | 1,582 |
| 2025-12-08 | 4655.30 | 4684.30 | 4605.40 | 4641.50 | -0.30% | 2,027 |
| 2025-12-05 | 4626.90 | 4675.60 | 4611.10 | 4655.30 | -0.39% | 1,669 |
| 2025-12-04 | 4668.90 | 4730.00 | 4649.30 | 4673.60 | +0.43% | 1,567 |
| 2025-12-03 | 4654.00 | 4874.10 | 4558.10 | 4653.60 | +0.69% | 3,146 |
| 2025-12-02 | 4651.80 | 4669.90 | 4580.00 | 4621.50 | +0.11% | 1,986 |
| 2025-12-01 | 4699.70 | 4699.70 | 4606.00 | 4616.20 | -0.93% | 2,834 |
| 2025-11-28 | 4725.70 | 4732.10 | 4646.40 | 4659.70 | -1.64% | 2,129 |
| 2025-11-27 | 4734.50 | 4750.00 | 4663.00 | 4737.50 | +0.61% | 1,202 |
| 2025-11-26 | 4790.80 | 4790.80 | 4683.00 | 4708.60 | -1.72% | 5,094 |
| 2025-11-25 | 4760.10 | 4871.90 | 4712.90 | 4790.80 | -0.63% | 3,647 |
| 2025-11-24 | 4790.00 | 4874.40 | 4712.10 | 4821.20 | +1.71% | 8,009 |
| 2025-11-21 | 4744.00 | 4758.10 | 4630.50 | 4740.20 | -0.12% | 6,972 |
| 2025-11-20 | 4666.90 | 4786.50 | 4666.90 | 4745.80 | +1.15% | 4,608 |
| 2025-11-19 | 4665.00 | 4782.90 | 4625.50 | 4691.70 | -0.25% | 2,561 |
| 2025-11-18 | 4794.60 | 4819.50 | 4680.00 | 4703.60 | -1.15% | 2,821 |
| 2025-11-17 | 4855.70 | 4870.50 | 4725.00 | 4758.20 | -1.53% | 3,292 |
| 2025-11-14 | 5075.00 | 5078.00 | 4820.20 | 4831.90 | -3.07% | 5,235 |
| 2025-11-13 | 4760.90 | 5068.00 | 4760.90 | 4984.80 | +7.01% | 37,486 |
| 2025-11-12 | 4592.40 | 4699.00 | 4592.30 | 4658.30 | +1.12% | 2,425 |
| 2025-11-11 | 4636.70 | 4680.00 | 4596.10 | 4606.50 | -0.65% | 1,815 |
| 2025-11-10 | 4642.60 | 4681.50 | 4625.40 | 4636.70 | -0.13% | 1,717 |
| 2025-11-07 | 4717.10 | 4779.90 | 4600.00 | 4642.60 | -1.58% | 12,903 |
| 2025-11-06 | 4800.00 | 4848.20 | 4700.00 | 4717.10 | -3.43% | 1,911 |
| 2025-11-04 | 4830.00 | 4959.90 | 4760.00 | 4884.40 | +2.08% | 22,770 |
| 2025-11-03 | 4900.00 | 4900.00 | 4761.00 | 4784.70 | -1.20% | 2,482 |
| 2025-10-31 | 4652.90 | 4899.00 | 4642.40 | 4842.60 | +4.25% | 5,647 |
| 2025-10-30 | 4700.00 | 4700.00 | 4635.10 | 4645.40 | -0.55% | 1,008 |
| 2025-10-29 | 4699.00 | 4699.00 | 4627.60 | 4671.20 | +0.33% | 1,956 |
| 2025-10-28 | 4700.00 | 4700.00 | 4635.00 | 4655.70 | -0.03% | 38,446 |
| 2025-10-27 | 4649.50 | 4670.00 | 4600.10 | 4657.00 | +0.11% | 2,870 |
| 2025-10-24 | 4660.30 | 4682.40 | 4618.00 | 4651.80 | +0.08% | 479 |
| 2025-10-23 | 4711.90 | 4748.00 | 4621.00 | 4648.10 | -1.35% | 3,445 |
| 2025-10-21 | 4760.00 | 4771.10 | 4611.50 | 4711.90 | +0.28% | 799 |
| 2025-10-20 | 4750.00 | 4750.00 | 4610.00 | 4698.70 | +0.32% | 1,850 |
| 2025-10-17 | 4734.00 | 4747.80 | 4672.50 | 4683.70 | -0.67% | 1,356 |
| 2025-10-16 | 4670.90 | 4748.00 | 4651.70 | 4715.20 | +0.95% | 1,614 |
| 2025-10-15 | 4698.00 | 4749.00 | 4627.30 | 4670.90 | -0.58% | 2,057 |
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（+3.88%）。最も弱い月：9月（-7.68%）。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
SANOFICONR.NS（SANOFICONR.NS）の直近終値は？
2026-10-19 時点で 3465.10。Closelookデータレイクの日次価格記録より。
SANOFICONR.NS の52週高値・安値は？
直近52週間で高値 5255.00、安値 3455.80（2026-10-19 時点）。
SANOFICONR.NS が歴史的に最も強い月と弱い月は？
歴史的に、SANOFICONR.NS の最も強い月は 4月（平均 +3.88%）、最も弱い月は 9月（平均 -7.68%）。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。