Comparing Back to the side-by-side chart ↗
SEDEMAC.NS（SEDEMAC.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 | 3246.80 | 3246.90 | 3164.80 | 3202.30 | -1.37% | 62,562 |
| 2026-10-16 | 3188.00 | 3261.00 | 3182.80 | 3246.90 | +1.78% | 56,263 |
| 2026-10-15 | 3215.00 | 3220.00 | 3120.00 | 3190.10 | -0.46% | 163,558 |
| 2026-10-14 | 3165.40 | 3275.00 | 3135.60 | 3204.90 | +1.24% | 95,444 |
| 2026-10-13 | 3208.00 | 3210.00 | 3104.60 | 3165.60 | -1.79% | 159,095 |
| 2026-10-12 | 3245.80 | 3258.00 | 3140.00 | 3223.20 | -0.20% | 202,951 |
| 2026-10-09 | 3246.20 | 3317.10 | 3210.20 | 3229.80 | -0.07% | 206,643 |
| 2026-10-08 | 3440.00 | 3440.00 | 3205.00 | 3232.10 | -5.65% | 148,846 |
| 2026-10-07 | 3398.00 | 3478.40 | 3360.20 | 3425.60 | +0.76% | 116,377 |
| 2026-10-06 | 3395.60 | 3426.80 | 3320.10 | 3399.60 | +0.81% | 143,990 |
| 2026-10-05 | 3607.80 | 3650.00 | 3355.00 | 3372.30 | -1.76% | 233,050 |
| 2026-10-01 | 3495.00 | 3524.90 | 3328.00 | 3432.80 | -1.77% | 134,911 |
| 2026-09-30 | 3499.00 | 3587.00 | 3460.80 | 3494.50 | +0.26% | 178,976 |
| 2026-09-29 | 3523.90 | 3596.00 | 3450.60 | 3485.60 | -1.75% | 437,207 |
| 2026-09-28 | 3445.00 | 3595.00 | 3370.00 | 3547.80 | +2.99% | 659,236 |
| 2026-09-25 | 3355.00 | 3545.00 | 3271.40 | 3444.90 | +3.96% | 801,056 |
| 2026-09-24 | 2998.00 | 3350.00 | 2998.00 | 3313.60 | +9.17% | 1,058,936 |
| 2026-09-23 | 3028.20 | 3080.00 | 2980.00 | 3035.20 | +0.03% | 63,985 |
| 2026-09-22 | 3100.00 | 3108.00 | 2985.60 | 3034.30 | -1.74% | 95,017 |
| 2026-09-21 | 3179.50 | 3188.80 | 3056.10 | 3088.00 | -1.90% | 86,428 |
| 2026-09-18 | 3110.60 | 3234.10 | 3110.00 | 3147.80 | +1.20% | 190,154 |
| 2026-09-17 | 3158.80 | 3214.40 | 3025.60 | 3110.60 | -0.38% | 285,470 |
| 2026-09-16 | 2963.80 | 3151.90 | 2896.90 | 3122.40 | +5.82% | 279,820 |
| 2026-09-15 | 2944.00 | 2995.00 | 2911.00 | 2950.70 | +1.53% | 95,665 |
| 2026-09-11 | 2915.90 | 3008.90 | 2878.10 | 2906.20 | -0.33% | 106,773 |
| 2026-09-10 | 2824.30 | 2935.60 | 2824.30 | 2915.70 | +2.29% | 105,717 |
| 2026-09-09 | 2852.60 | 2869.80 | 2813.50 | 2850.40 | -0.60% | 80,637 |
| 2026-09-08 | 2890.00 | 2930.00 | 2850.00 | 2867.50 | -0.30% | 50,300 |
| 2026-09-07 | 2798.00 | 2890.00 | 2794.80 | 2876.20 | +2.20% | 68,747 |
| 2026-09-04 | 2916.20 | 2919.00 | 2800.00 | 2814.40 | -3.15% | 102,621 |
| 2026-09-03 | 2886.60 | 2945.00 | 2858.10 | 2905.90 | +1.37% | 78,970 |
| 2026-09-02 | 2954.00 | 2970.00 | 2845.60 | 2866.50 | -4.09% | 226,318 |
| 2026-09-01 | 3054.00 | 3057.90 | 2951.10 | 2988.60 | -3.26% | 137,622 |
| 2026-08-31 | 3013.00 | 3182.00 | 2978.20 | 3089.40 | +2.58% | 782,871 |
| 2026-08-28 | 3052.00 | 3095.00 | 2962.10 | 3011.60 | -0.49% | 63,095 |
| 2026-08-27 | 3071.90 | 3150.50 | 3011.00 | 3026.50 | -1.26% | 77,550 |
| 2026-08-26 | 3082.00 | 3165.20 | 3044.00 | 3065.00 | -0.55% | 47,439 |
| 2026-08-25 | 3150.00 | 3180.00 | 3032.30 | 3081.80 | -2.20% | 95,100 |
| 2026-08-24 | 3270.00 | 3272.50 | 3130.10 | 3151.00 | -3.14% | 107,759 |
| 2026-08-21 | 3283.90 | 3368.90 | 3232.50 | 3253.10 | -0.25% | 77,364 |
| 2026-08-20 | 3267.00 | 3349.70 | 3227.60 | 3261.40 | +1.20% | 136,798 |
| 2026-08-19 | 3244.70 | 3270.70 | 3168.20 | 3222.70 | -0.68% | 98,073 |
| 2026-08-18 | 3268.00 | 3319.90 | 3215.70 | 3244.70 | +0.14% | 116,045 |
| 2026-08-17 | 3168.70 | 3273.50 | 3143.10 | 3240.20 | +2.77% | 148,193 |
| 2026-08-14 | 3059.80 | 3183.50 | 3020.10 | 3152.90 | +3.04% | 159,985 |
| 2026-08-13 | 3079.90 | 3182.30 | 3036.00 | 3059.80 | +0.32% | 124,661 |
| 2026-08-12 | 3120.00 | 3135.00 | 3012.60 | 3050.00 | -1.49% | 203,000 |
| 2026-08-11 | 2945.00 | 3116.00 | 2900.00 | 3096.20 | +6.46% | 328,793 |
| 2026-08-10 | 2811.00 | 2999.00 | 2804.30 | 2908.30 | +3.48% | 730,707 |
| 2026-08-07 | 2789.00 | 2839.40 | 2749.40 | 2810.40 | +0.58% | 93,342 |
| 2026-08-06 | 2843.00 | 2866.30 | 2790.00 | 2794.30 | -1.83% | 66,308 |
| 2026-08-05 | 2800.00 | 2878.00 | 2766.40 | 2846.40 | +1.81% | 119,035 |
| 2026-08-04 | 2753.00 | 2851.20 | 2740.00 | 2795.90 | +1.59% | 186,540 |
| 2026-08-03 | 2749.30 | 2900.00 | 2697.80 | 2752.10 | +2.52% | 353,233 |
| 2026-07-31 | 2739.50 | 2828.00 | 2676.90 | 2684.40 | +1.34% | 151,580 |
| 2026-07-30 | 2672.50 | 2709.90 | 2625.00 | 2648.80 | -0.34% | 102,116 |
| 2026-07-29 | 2560.00 | 2739.30 | 2560.00 | 2657.80 | -1.76% | 196,224 |
| 2026-07-28 | 2778.30 | 2815.40 | 2675.80 | 2705.40 | -2.62% | 113,774 |
| 2026-07-27 | 2690.00 | 2792.00 | 2690.00 | 2778.30 | +3.31% | 121,002 |
| 2026-07-24 | 2728.90 | 2773.80 | 2673.50 | 2689.20 | -2.21% | 68,966 |
| 2026-07-23 | 2761.10 | 2817.90 | 2737.10 | 2749.90 | -0.91% | 60,880 |
| 2026-07-22 | 2681.00 | 2805.20 | 2681.00 | 2775.20 | +3.74% | 156,018 |
| 2026-07-21 | 2660.50 | 2748.00 | 2660.50 | 2675.20 | -0.10% | 70,249 |
| 2026-07-20 | 2729.20 | 2729.20 | 2656.10 | 2678.00 | -1.26% | 59,403 |
| 2026-07-17 | 2717.00 | 2749.80 | 2647.00 | 2712.30 | -0.18% | 80,624 |
| 2026-07-16 | 2622.10 | 2735.00 | 2617.00 | 2717.20 | +3.62% | 85,645 |
| 2026-07-15 | 2703.70 | 2728.90 | 2609.10 | 2622.40 | -3.49% | 104,170 |
| 2026-07-14 | 2699.00 | 2752.00 | 2689.10 | 2717.20 | -0.09% | 39,211 |
| 2026-07-13 | 2723.00 | 2758.90 | 2688.40 | 2719.60 | -0.94% | 55,967 |
| 2026-07-10 | 2811.00 | 2828.90 | 2735.00 | 2745.40 | -2.08% | 52,270 |
| 2026-07-09 | 2733.00 | 2828.40 | 2732.90 | 2803.60 | +3.62% | 93,094 |
| 2026-07-08 | 2703.10 | 2797.00 | 2666.30 | 2705.60 | -1.15% | 72,756 |
| 2026-07-07 | 2797.90 | 2797.90 | 2715.00 | 2737.00 | -1.89% | 52,744 |
| 2026-07-06 | 2873.50 | 2929.00 | 2775.00 | 2789.80 | -2.63% | 91,683 |
| 2026-07-03 | 2925.00 | 2925.00 | 2810.10 | 2865.20 | +1.40% | 151,434 |
| 2026-07-02 | 2869.00 | 2893.00 | 2804.40 | 2825.60 | -1.17% | 97,841 |
| 2026-07-01 | 2916.00 | 2934.00 | 2834.00 | 2859.00 | -1.25% | 105,698 |
| 2026-06-30 | 2732.00 | 2914.90 | 2725.00 | 2895.10 | +6.56% | 208,723 |
| 2026-06-29 | 2679.80 | 2745.50 | 2654.40 | 2716.80 | +1.90% | 104,527 |
| 2026-06-25 | 2894.50 | 2922.00 | 2565.40 | 2666.20 | -6.95% | 586,970 |
| 2026-06-24 | 2865.00 | 2977.70 | 2855.00 | 2865.40 | +0.55% | 389,641 |
| 2026-06-23 | 2868.60 | 2914.00 | 2816.10 | 2849.80 | -0.26% | 132,082 |
| 2026-06-22 | 2732.90 | 2948.40 | 2688.00 | 2857.20 | +5.98% | 300,917 |
| 2026-06-19 | 2730.50 | 2767.40 | 2681.00 | 2696.10 | -1.27% | 71,660 |
| 2026-06-18 | 2714.20 | 2824.90 | 2714.20 | 2730.80 | +1.22% | 109,531 |
| 2026-06-17 | 2796.00 | 2796.00 | 2680.00 | 2698.00 | -2.89% | 225,813 |
| 2026-06-16 | 2764.90 | 2793.20 | 2715.00 | 2778.20 | +1.58% | 129,108 |
| 2026-06-15 | 2814.00 | 2839.00 | 2696.10 | 2734.90 | -1.29% | 142,013 |
| 2026-06-12 | 2674.00 | 2937.10 | 2641.90 | 2770.70 | +4.85% | 572,312 |
| 2026-06-11 | 2544.70 | 2664.90 | 2525.50 | 2642.50 | +3.84% | 176,494 |
| 2026-06-10 | 2622.00 | 2677.90 | 2530.00 | 2544.70 | -3.06% | 269,583 |
| 2026-06-09 | 2404.00 | 2659.90 | 2400.00 | 2624.90 | +10.91% | 534,904 |
| 2026-06-08 | 2363.00 | 2400.00 | 2318.00 | 2366.70 | -0.28% | 142,297 |
| 2026-06-05 | 2443.80 | 2443.80 | 2345.00 | 2373.40 | -1.78% | 101,232 |
| 2026-06-04 | 2386.90 | 2492.10 | 2371.00 | 2416.40 | +1.25% | 145,967 |
| 2026-06-03 | 2345.00 | 2407.00 | 2280.10 | 2386.50 | +2.60% | 116,273 |
| 2026-06-02 | 2218.00 | 2352.00 | 2185.50 | 2326.00 | +5.66% | 154,463 |
| 2026-06-01 | 2164.80 | 2225.00 | 2141.00 | 2201.40 | +2.63% | 100,895 |
| 2026-05-29 | 2179.30 | 2200.00 | 2124.90 | 2144.90 | -0.58% | 93,728 |
| 2026-05-27 | 2133.00 | 2173.00 | 2101.40 | 2157.40 | +1.89% | 107,394 |
| 2026-05-26 | 2095.00 | 2157.00 | 2005.00 | 2117.30 | +2.56% | 427,776 |
| 2026-05-25 | 2011.00 | 2075.00 | 1972.30 | 2064.40 | +4.09% | 123,859 |
| 2026-05-22 | 2018.00 | 2022.00 | 1958.50 | 1983.30 | -0.44% | 115,004 |
| 2026-05-21 | 2060.00 | 2175.00 | 1971.80 | 1992.10 | -4.20% | 267,755 |
| 2026-05-20 | 2029.90 | 2100.00 | 1977.30 | 2079.40 | +1.95% | 174,789 |
| 2026-05-19 | 2087.40 | 2098.00 | 1955.20 | 2039.60 | +3.39% | 669,497 |
| 2026-05-18 | 2000.00 | 2031.80 | 1930.50 | 1972.80 | -0.46% | 81,797 |
| 2026-05-15 | 2000.20 | 2039.00 | 1933.60 | 1982.00 | -1.04% | 110,297 |
| 2026-05-14 | 2035.00 | 2077.10 | 1990.00 | 2002.90 | -0.48% | 135,797 |
| 2026-05-13 | 1974.40 | 2132.00 | 1974.40 | 2012.60 | +1.93% | 277,550 |
| 2026-05-12 | 2006.00 | 2075.00 | 1956.00 | 1974.40 | -1.25% | 206,970 |
| 2026-05-11 | 2039.50 | 2059.30 | 1985.00 | 1999.30 | -1.32% | 106,307 |
| 2026-05-08 | 1968.00 | 2046.00 | 1950.00 | 2026.10 | +4.70% | 248,801 |
| 2026-05-07 | 1914.90 | 1980.60 | 1863.00 | 1935.20 | +2.36% | 279,650 |
| 2026-05-06 | 1978.00 | 1986.00 | 1839.20 | 1890.60 | -3.05% | 457,748 |
| 2026-05-05 | 1949.90 | 2089.90 | 1918.80 | 1950.10 | +0.72% | 432,607 |
| 2026-05-04 | 1875.00 | 1988.60 | 1844.00 | 1936.10 | +5.17% | 260,357 |
| 2026-04-30 | 1837.90 | 1871.00 | 1800.00 | 1841.00 | +1.21% | 103,144 |
| 2026-04-29 | 1900.00 | 1914.90 | 1810.00 | 1819.00 | -4.04% | 118,373 |
| 2026-04-28 | 1915.00 | 1936.90 | 1866.20 | 1895.50 | +0.21% | 282,262 |
| 2026-04-27 | 1780.00 | 2037.00 | 1773.40 | 1891.50 | +10.12% | 1,050,826 |
| 2026-04-24 | 1679.80 | 1740.00 | 1645.80 | 1717.70 | +2.99% | 179,534 |
| 2026-04-23 | 1705.00 | 1705.00 | 1657.00 | 1667.90 | -1.70% | 56,101 |
| 2026-04-22 | 1649.80 | 1708.00 | 1632.00 | 1696.80 | +3.51% | 130,010 |
| 2026-04-21 | 1635.00 | 1655.00 | 1611.00 | 1639.30 | +0.23% | 82,599 |
| 2026-04-20 | 1669.90 | 1695.00 | 1626.50 | 1635.50 | -1.14% | 233,794 |
| 2026-04-17 | 1684.80 | 1697.30 | 1630.50 | 1654.40 | -1.08% | 276,484 |
| 2026-04-16 | 1740.00 | 1777.80 | 1665.00 | 1672.40 | -1.96% | 213,316 |
| 2026-04-15 | 1688.50 | 1739.90 | 1648.00 | 1705.80 | +2.86% | 289,875 |
| 2026-04-13 | 1630.00 | 1708.50 | 1622.40 | 1658.40 | +0.66% | 174,144 |
| 2026-04-10 | 1645.00 | 1690.00 | 1633.40 | 1647.60 | +0.60% | 74,630 |
| 2026-04-09 | 1659.30 | 1659.80 | 1627.20 | 1637.70 | +0.22% | 66,742 |
| 2026-04-08 | 1748.00 | 1775.70 | 1625.30 | 1634.10 | -4.17% | 254,794 |
| 2026-04-07 | 1680.20 | 1817.90 | 1673.00 | 1705.20 | +1.49% | 402,236 |
| 2026-04-06 | 1570.00 | 1708.60 | 1556.20 | 1680.20 | +9.82% | 511,124 |
| 2026-04-02 | 1545.00 | 1557.00 | 1517.00 | 1530.00 | -0.98% | 74,923 |
| 2026-04-01 | 1540.00 | 1568.50 | 1532.00 | 1545.20 | +2.10% | 196,146 |
| 2026-03-30 | 1503.20 | 1521.30 | 1480.00 | 1513.40 | -0.70% | 44,732 |
| 2026-03-27 | 1544.70 | 1544.70 | 1503.00 | 1524.00 | -0.99% | 40,457 |
| 2026-03-25 | 1509.90 | 1554.70 | 1504.90 | 1539.20 | +2.35% | 75,927 |
| 2026-03-24 | 1498.70 | 1519.00 | 1464.00 | 1503.80 | +2.33% | 57,646 |
| 2026-03-23 | 1495.00 | 1500.40 | 1440.20 | 1469.50 | -2.11% | 66,036 |
| 2026-03-20 | 1515.00 | 1533.70 | 1487.50 | 1501.20 | -0.30% | 96,223 |
| 2026-03-19 | 1517.90 | 1520.00 | 1491.00 | 1505.70 | -1.79% | 76,805 |
| 2026-03-18 | 1515.00 | 1582.10 | 1512.00 | 1533.10 | +1.96% | 188,446 |
| 2026-03-17 | 1471.00 | 1523.80 | 1461.00 | 1503.60 | +2.22% | 137,311 |
| 2026-03-16 | 1490.00 | 1495.00 | 1427.90 | 1471.00 | +0.38% | 125,990 |
| 2026-03-13 | 1457.00 | 1482.00 | 1442.00 | 1465.50 | +1.68% | 172,922 |
| 2026-03-12 | 1419.00 | 1522.00 | 1413.10 | 1441.30 | -0.68% | 436,967 |
| 2026-03-11 | 1535.00 | 1613.50 | 1420.00 | 1451.10 | — | 3,815,477 |
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（+31.51%）。最も弱い月：7月（-6.11%）。日次データ1年分（2026–2026）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
SEDEMAC.NS（SEDEMAC.NS）の直近終値は？
2026-10-19 時点で 3202.30。Closelookデータレイクの日次価格記録より。
SEDEMAC.NS の52週高値・安値は？
直近52週間で高値 3650.00、安値 1413.10（2026-10-19 時点）。
SEDEMAC.NS が歴史的に最も強い月と弱い月は？
歴史的に、SEDEMAC.NS の最も強い月は 6月（平均 +31.51%）、最も弱い月は 7月（平均 -6.11%）。日次データ1年分（2026–2026）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？
1年分（2026–2026）。Closelookデータレイクの日次バー150本から計算。