SHRIPISTON.NS（SHRIPISTON.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	4638.00	4735.00	4581.60	4621.00	-0.19%	108,804
2026-10-16	4333.00	4720.10	4309.60	4629.90	+6.85%	168,717
2026-10-15	4340.00	4390.70	4316.00	4333.00	-0.10%	29,899
2026-10-14	4350.00	4365.20	4292.20	4337.30	+0.10%	21,381
2026-10-13	4336.70	4386.90	4304.00	4332.80	-1.23%	26,820
2026-10-12	4287.50	4437.00	4258.30	4386.70	+2.39%	62,591
2026-10-09	4290.00	4317.80	4227.30	4284.50	+0.33%	60,286
2026-10-08	4382.20	4430.50	4260.10	4270.40	-3.20%	90,921
2026-10-07	4370.00	4475.90	4359.80	4411.60	+0.15%	52,243
2026-10-06	4430.00	4447.90	4332.00	4405.00	+0.14%	74,828
2026-10-05	4550.00	4567.10	4369.00	4398.80	-2.04%	75,521
2026-10-01	4600.00	4673.80	4350.00	4490.50	-3.51%	186,749
2026-09-30	4774.40	4774.40	4620.30	4653.70	-2.01%	75,703
2026-09-29	4647.50	4841.10	4558.60	4749.20	+2.24%	272,659
2026-09-28	4780.00	4843.00	4624.00	4645.30	-2.14%	132,283
2026-09-25	4593.30	4789.10	4535.80	4746.80	+4.86%	110,008
2026-09-24	4481.50	4678.90	4458.20	4526.70	+0.82%	116,305
2026-09-23	4512.60	4550.60	4469.30	4489.80	-0.51%	22,138
2026-09-22	4523.50	4587.90	4491.00	4512.60	+0.09%	52,033
2026-09-21	4611.00	4622.90	4482.90	4508.70	-1.48%	64,275
2026-09-18	4394.00	4598.00	4394.00	4576.60	+4.36%	151,917
2026-09-17	4332.00	4433.70	4276.10	4385.40	+1.77%	47,628
2026-09-16	4243.10	4353.80	4150.00	4309.30	+0.79%	62,702
2026-09-15	4358.50	4407.80	4246.40	4275.40	-2.20%	76,632
2026-09-11	4431.00	4462.00	4354.00	4371.50	-1.71%	35,262
2026-09-10	4500.80	4516.20	4432.00	4447.40	-1.19%	29,116
2026-09-09	4438.20	4525.00	4390.00	4500.80	+1.41%	101,461
2026-09-08	4488.00	4513.50	4428.20	4438.20	-1.19%	29,385
2026-09-07	4515.00	4598.90	4480.00	4491.50	-1.00%	39,044
2026-09-04	4551.30	4568.90	4420.00	4536.90	-0.32%	68,512
2026-09-03	4603.50	4603.50	4518.10	4551.30	-1.07%	34,532
2026-09-02	4570.00	4613.00	4422.20	4600.40	+0.05%	95,112
2026-09-01	4590.00	4640.90	4540.00	4598.20	-0.24%	106,873
2026-08-31	4572.20	4630.00	4469.60	4609.20	+0.81%	106,315
2026-08-28	4500.00	4613.80	4444.20	4572.20	+1.64%	49,040
2026-08-27	4601.00	4627.90	4434.20	4498.40	-2.42%	73,996
2026-08-26	4692.00	4692.00	4572.00	4610.00	-0.43%	93,971
2026-08-25	4785.80	4785.80	4570.60	4629.90	-2.46%	121,225
2026-08-24	4615.00	4785.80	4557.20	4746.80	+3.19%	177,514
2026-08-21	4550.00	4645.80	4453.00	4600.10	+1.91%	87,104
2026-08-20	4510.90	4525.20	4450.10	4513.80	+1.34%	70,958
2026-08-19	4521.00	4521.00	4411.40	4454.00	-1.22%	47,533
2026-08-18	4500.00	4589.00	4410.20	4509.10	+1.63%	130,497
2026-08-17	4492.40	4525.00	4401.00	4436.60	-1.24%	48,722
2026-08-14	4455.00	4515.80	4455.00	4492.40	+0.10%	30,922
2026-08-13	4503.30	4552.90	4402.30	4487.70	+0.20%	57,244
2026-08-12	4419.10	4588.00	4400.00	4478.70	+1.35%	82,738
2026-08-11	4450.00	4475.00	4341.00	4419.10	+0.19%	48,152
2026-08-10	4392.80	4474.80	4351.00	4410.60	+0.41%	55,392
2026-08-07	4300.00	4469.80	4296.10	4392.80	+1.56%	56,486
2026-08-06	4510.00	4510.00	4312.50	4325.40	-2.60%	36,877
2026-08-05	4288.00	4532.80	4212.10	4440.80	+0.87%	134,172
2026-08-04	4525.00	4549.00	4090.00	4402.70	-2.69%	60,833
2026-08-03	4441.00	4547.00	4430.40	4524.40	+2.94%	66,253
2026-07-31	4334.50	4417.00	4313.10	4395.20	+1.28%	39,847
2026-07-30	4285.50	4369.70	4258.10	4339.50	+0.56%	29,052
2026-07-29	4280.00	4376.90	4250.60	4315.20	+1.05%	37,897
2026-07-28	4231.00	4288.10	4200.00	4270.30	+0.67%	48,623
2026-07-27	4172.50	4279.00	4172.50	4241.80	+1.97%	37,326
2026-07-24	4265.10	4270.00	4121.50	4159.90	-2.76%	58,423
2026-07-23	4370.10	4370.10	4260.00	4277.90	-2.65%	37,098
2026-07-22	4500.00	4518.00	4335.00	4394.40	-1.81%	100,686
2026-07-21	4242.00	4522.80	4234.10	4475.30	+5.70%	96,151
2026-07-20	4169.90	4250.00	4130.80	4233.80	+1.53%	173,971
2026-07-17	4196.20	4229.20	4101.10	4169.90	-0.63%	42,047
2026-07-16	4175.60	4238.90	4125.00	4196.20	+0.49%	33,581
2026-07-15	4218.50	4311.90	4163.20	4175.60	-0.30%	26,876
2026-07-14	4150.00	4205.00	4112.50	4188.30	+0.08%	34,742
2026-07-13	4157.00	4243.90	4125.10	4185.10	-0.11%	35,867
2026-07-10	4263.00	4275.60	4157.10	4189.60	-1.34%	28,053
2026-07-09	4148.70	4274.10	4112.70	4246.30	+3.15%	30,476
2026-07-08	4276.90	4296.60	4088.00	4116.80	-3.57%	43,490
2026-07-07	4227.50	4293.00	4151.00	4269.10	+1.22%	28,892
2026-07-06	4197.50	4260.00	4172.10	4217.50	+0.48%	35,899
2026-07-03	4308.00	4311.20	4180.00	4197.50	-2.53%	45,339
2026-07-02	4380.20	4383.50	4222.60	4306.50	-1.68%	67,246
2026-07-01	4210.00	4421.50	4200.00	4380.20	+4.60%	122,417
2026-06-30	4010.00	4217.90	3990.70	4187.40	+4.45%	152,625
2026-06-29	4036.40	4069.00	3951.10	4008.90	-0.60%	76,546
2026-06-25	3930.00	4050.00	3926.90	4033.00	+2.70%	82,433
2026-06-24	3840.00	3951.00	3802.00	3926.90	+1.93%	85,513
2026-06-23	3829.00	3889.90	3774.20	3852.70	+1.37%	101,033
2026-06-22	3731.00	3862.90	3731.00	3800.80	+1.63%	89,385
2026-06-19	3830.00	3860.00	3714.40	3739.70	-1.77%	66,281
2026-06-18	3715.00	3838.00	3684.10	3807.20	+2.79%	130,749
2026-06-17	3719.00	3759.50	3670.00	3704.00	+0.22%	36,366
2026-06-16	3763.60	3788.20	3680.00	3695.80	-1.23%	68,650
2026-06-15	3598.00	3763.90	3577.00	3741.90	+6.17%	219,352
2026-06-12	3571.50	3638.00	3510.50	3524.40	+0.66%	83,307
2026-06-11	3425.00	3535.00	3367.80	3501.20	+2.23%	84,713
2026-06-10	3302.20	3459.80	3274.10	3424.80	+3.74%	241,256
2026-06-09	3330.00	3343.80	3265.00	3301.40	+0.27%	16,127
2026-06-08	3355.00	3387.30	3263.10	3292.50	-3.34%	26,738
2026-06-05	3420.70	3428.00	3332.10	3406.10	+0.20%	36,787
2026-06-04	3469.90	3493.90	3390.90	3399.30	-2.03%	24,827
2026-06-03	3452.00	3488.00	3380.10	3469.90	+0.52%	34,100
2026-06-02	3364.00	3460.00	3305.70	3452.10	+3.43%	53,083
2026-06-01	3391.00	3406.90	3305.00	3337.70	-1.57%	41,519
2026-05-29	3274.80	3472.00	3274.80	3391.00	+2.03%	92,354
2026-05-27	3315.60	3349.90	3287.00	3323.60	+0.83%	26,582
2026-05-26	3238.70	3323.90	3222.20	3296.30	+1.78%	35,651
2026-05-25	3270.60	3329.90	3225.00	3238.70	-0.46%	52,382
2026-05-22	3285.30	3328.10	3227.40	3253.60	-0.77%	22,837
2026-05-21	3300.00	3336.10	3260.00	3278.80	-0.09%	25,164
2026-05-20	3300.00	3329.90	3272.00	3281.80	-1.05%	30,498
2026-05-19	3355.10	3395.00	3310.00	3316.50	-1.38%	38,431
2026-05-18	3380.00	3384.60	3296.50	3363.00	-0.67%	50,652
2026-05-15	3350.00	3400.00	3315.00	3385.60	+1.14%	38,240
2026-05-14	3400.00	3415.60	3302.60	3347.40	-1.57%	40,666
2026-05-13	3450.00	3519.00	3382.20	3400.70	-2.55%	34,452
2026-05-12	3598.00	3598.00	3336.20	3489.60	-2.29%	151,643
2026-05-11	3612.00	3677.00	3540.40	3571.30	-0.92%	101,216
2026-05-08	3600.00	3626.90	3556.70	3604.40	-0.03%	35,967
2026-05-07	3580.00	3638.00	3563.50	3605.40	+1.20%	42,806
2026-05-06	3570.00	3648.30	3492.60	3562.50	+0.76%	51,380
2026-05-05	3583.10	3585.00	3525.00	3535.50	-0.97%	20,730
2026-05-04	3540.00	3596.90	3522.00	3570.30	+2.27%	48,103
2026-04-30	3440.00	3505.00	3379.10	3491.10	+1.30%	59,278
2026-04-29	3495.10	3533.50	3394.20	3446.20	-0.86%	84,093
2026-04-28	3576.20	3599.90	3460.00	3476.20	-2.61%	73,593
2026-04-27	3485.00	3672.00	3485.00	3569.20	+2.60%	107,273
2026-04-24	3570.00	3602.80	3462.50	3478.70	-2.95%	82,172
2026-04-23	3575.00	3639.90	3550.00	3584.60	-0.19%	71,165
2026-04-22	3583.00	3666.50	3570.80	3591.60	+0.13%	105,354
2026-04-21	3640.00	3699.90	3519.50	3586.80	-1.12%	73,797
2026-04-20	3750.00	3764.90	3614.00	3627.60	-2.90%	79,951
2026-04-17	3606.20	3749.90	3597.00	3735.80	+3.59%	89,311
2026-04-16	3650.00	3679.60	3525.00	3606.20	-1.06%	87,974
2026-04-15	3664.00	3739.00	3620.50	3645.00	+0.96%	130,994
2026-04-13	3501.00	3678.00	3501.00	3610.50	+0.06%	186,699
2026-04-10	3250.00	3653.00	3250.00	3608.20	+11.93%	507,535
2026-04-09	3163.80	3274.10	3135.10	3223.70	+2.96%	99,729
2026-04-08	3106.20	3231.90	3030.10	3130.90	+5.19%	142,680
2026-04-07	2997.00	3059.90	2965.00	2976.40	+0.40%	63,598
2026-04-06	2928.40	3072.00	2928.40	2964.60	+1.24%	95,144
2026-04-02	3016.30	3023.90	2915.00	2928.40	-3.20%	71,876
2026-04-01	3112.50	3125.00	3010.00	3025.20	+0.29%	41,953
2026-03-30	2988.00	3050.00	2969.20	3016.50	-0.56%	54,389
2026-03-27	3081.00	3096.20	3006.00	3033.50	-2.21%	64,098
2026-03-25	3013.90	3145.00	3008.80	3102.10	+3.95%	93,139
2026-03-24	3020.30	3029.60	2890.20	2984.10	+1.57%	136,323
2026-03-23	3125.00	3125.00	2925.50	2938.00	-5.98%	83,906
2026-03-20	3001.90	3249.80	2908.90	3125.00	+6.18%	932,879
2026-03-19	2995.00	3003.20	2912.40	2943.00	-3.44%	51,869
2026-03-18	2999.00	3064.00	2985.00	3048.00	+2.12%	60,929
2026-03-17	2942.50	2995.00	2875.30	2984.80	+1.44%	53,863
2026-03-16	2875.00	2980.10	2813.80	2942.50	+3.03%	85,908
2026-03-13	2993.00	2993.00	2838.10	2856.10	-4.05%	61,064
2026-03-12	3047.00	3047.00	2961.00	2976.60	-2.08%	42,857
2026-03-11	3062.50	3131.00	2999.60	3039.70	+0.38%	64,147
2026-03-10	2880.00	3048.90	2861.60	3028.20	+7.73%	95,687
2026-03-09	2872.00	2914.10	2780.70	2811.00	-4.02%	68,820
2026-03-06	2988.90	3000.00	2911.00	2928.70	-2.01%	47,408
2026-03-05	3015.00	3052.80	2923.20	2988.90	+0.65%	70,983
2026-03-04	3076.00	3092.90	2935.50	2969.50	-3.46%	83,314
2026-03-02	3001.30	3134.90	2988.00	3076.00	-1.31%	57,025
2026-02-27	3173.60	3173.60	3073.60	3116.90	-0.94%	41,644
2026-02-26	3176.00	3183.10	3125.00	3146.40	-0.63%	28,742
2026-02-25	3218.00	3230.00	3135.30	3166.20	-0.55%	108,471
2026-02-24	3065.00	3224.00	3026.70	3183.60	+3.52%	218,731
2026-02-23	2979.00	3117.50	2952.10	3075.20	+4.78%	152,444
2026-02-20	2951.00	2964.00	2910.00	2934.80	-0.69%	32,827
2026-02-19	3014.00	3048.70	2918.20	2955.20	-1.35%	40,932
2026-02-18	3082.50	3082.50	2988.00	2995.50	-1.98%	36,930
2026-02-17	3053.50	3147.00	3021.90	3056.10	+0.75%	57,978
2026-02-16	3090.00	3139.00	3018.00	3033.20	-1.65%	51,311
2026-02-13	3145.00	3145.00	3062.00	3084.00	-2.28%	42,512
2026-02-12	3196.00	3209.90	3130.00	3156.00	-1.27%	37,541
2026-02-11	3112.00	3247.00	3089.10	3196.70	+3.79%	197,504
2026-02-10	3081.50	3092.90	3038.50	3080.10	+0.90%	102,490
2026-02-09	3023.90	3067.70	2996.80	3052.60	+2.88%	49,835
2026-02-06	3037.70	3063.80	2936.40	2967.20	-2.32%	95,709
2026-02-05	3108.00	3144.00	3015.00	3037.70	-2.32%	97,093
2026-02-04	2850.00	3137.50	2850.00	3109.70	+9.48%	271,386
2026-02-03	2810.00	2918.80	2679.10	2840.50	+6.18%	199,879
2026-02-02	2690.00	2713.00	2570.70	2675.30	-2.69%	57,472
2026-01-30	2665.00	2770.00	2640.50	2749.30	+3.02%	61,764
2026-01-29	2716.00	2729.80	2620.00	2668.60	-1.24%	38,390
2026-01-28	2698.00	2743.90	2671.90	2702.20	+0.32%	49,615
2026-01-27	2700.30	2740.30	2631.40	2693.70	-0.24%	70,250
2026-01-23	2869.30	2869.30	2670.10	2700.30	-4.68%	65,847
2026-01-22	2799.00	2855.00	2775.00	2832.90	+3.06%	63,755
2026-01-21	2700.00	2793.20	2700.00	2748.80	+0.37%	67,830
2026-01-20	2900.40	2953.00	2729.00	2738.70	-3.37%	103,437
2026-01-19	2866.40	2905.60	2819.00	2834.20	-1.79%	76,238
2026-01-16	2986.20	2995.70	2875.20	2885.80	-3.48%	95,838
2026-01-15	2989.90	2989.90	2989.90	2989.90	+0.00%	0
2026-01-14	3017.20	3075.10	2970.00	2989.90	-1.84%	79,273
2026-01-13	3141.80	3159.00	3019.10	3045.80	-1.87%	49,848
2026-01-12	3200.00	3200.00	3077.50	3103.80	-2.56%	142,063
2026-01-09	3280.00	3357.60	3166.50	3185.20	-3.01%	137,697
2026-01-08	3360.00	3396.40	3256.30	3284.20	-2.67%	59,963
2026-01-07	3320.00	3407.20	3312.60	3374.40	+1.15%	82,862
2026-01-06	3342.50	3400.40	3315.90	3335.90	-0.73%	91,511
2026-01-05	3321.80	3404.00	3305.00	3360.30	+1.91%	146,529
2026-01-02	3140.00	3348.80	3130.00	3297.20	+4.85%	141,252
2026-01-01	3245.00	3265.00	3080.00	3144.80	-2.88%	126,502
2025-12-31	3157.00	3297.80	3130.00	3238.00	+2.50%	64,940
2025-12-30	3136.60	3183.00	3113.50	3159.00	+0.71%	36,977
2025-12-29	3190.00	3221.40	3102.50	3136.60	-1.72%	69,132
2025-12-26	3188.20	3236.70	3160.50	3191.60	-0.08%	78,132
2025-12-24	3180.00	3213.30	3150.00	3194.20	+0.26%	68,561
2025-12-23	3167.00	3206.30	3156.00	3185.90	+0.32%	46,723
2025-12-22	3095.00	3189.00	3072.50	3175.70	+2.89%	97,629
2025-12-19	3064.90	3126.40	3055.10	3086.50	+0.94%	82,449
2025-12-18	3042.00	3099.00	2966.00	3057.70	+0.70%	77,255
2025-12-17	3090.50	3158.90	3016.00	3036.40	-1.81%	127,880
2025-12-16	3197.60	3213.50	3080.50	3092.50	-3.77%	93,050
2025-12-15	3135.00	3259.90	3101.50	3213.60	+3.59%	309,945
2025-12-12	3131.30	3154.70	3070.10	3102.10	-0.93%	130,221
2025-12-11	3120.00	3170.50	3105.00	3131.30	-0.43%	165,414
2025-12-10	3081.00	3224.90	3042.00	3144.80	+0.57%	582,314
2025-12-09	2999.80	3175.00	2961.00	3126.90	+2.71%	830,089
2025-12-08	2870.00	3200.00	2866.60	3044.50	+7.28%	2,125,885
2025-12-05	2728.00	2878.30	2657.40	2837.90	+8.11%	2,512,982
2025-12-04	2620.00	2660.00	2591.00	2625.10	+0.61%	16,592
2025-12-03	2662.00	2679.00	2595.00	2609.10	-1.99%	28,883
2025-12-02	2624.70	2670.50	2602.50	2662.00	+2.29%	37,609
2025-12-01	2615.00	2634.80	2589.80	2602.50	-0.35%	17,649
2025-11-28	2600.00	2619.90	2591.00	2611.70	+0.35%	13,581
2025-11-27	2617.00	2619.90	2586.20	2602.70	-0.42%	18,720
2025-11-26	2596.20	2635.00	2590.00	2613.60	+0.67%	22,816
2025-11-25	2598.80	2619.00	2557.90	2596.20	+0.00%	35,390
2025-11-24	2624.50	2628.00	2560.00	2596.10	-1.07%	30,857
2025-11-21	2690.00	2696.00	2602.30	2624.10	-2.17%	41,937
2025-11-20	2727.00	2749.30	2671.20	2682.40	-1.66%	32,205
2025-11-19	2726.90	2780.00	2714.30	2727.70	+0.03%	38,227
2025-11-18	2715.00	2750.00	2686.40	2726.90	+0.42%	26,969
2025-11-17	2723.90	2780.00	2705.80	2715.50	+0.36%	42,703
2025-11-14	2693.50	2713.70	2656.10	2705.80	+0.46%	17,759
2025-11-13	2698.50	2738.00	2681.10	2693.50	+0.08%	25,160
2025-11-12	2711.60	2723.90	2680.00	2691.30	-0.75%	19,492
2025-11-11	2674.50	2740.00	2657.10	2711.60	+1.70%	50,042
2025-11-10	2590.00	2682.90	2589.90	2666.40	+2.72%	37,535
2025-11-07	2644.00	2644.20	2579.00	2595.90	-2.38%	37,297
2025-11-06	2670.00	2700.80	2525.80	2659.20	-1.51%	175,685
2025-11-04	2692.50	2742.00	2659.20	2699.90	+0.96%	76,537
2025-11-03	2634.00	2685.00	2613.00	2674.10	+2.30%	37,656
2025-10-31	2696.00	2696.00	2601.00	2614.10	-2.14%	23,261
2025-10-30	2710.00	2717.40	2656.10	2671.20	-1.69%	16,965
2025-10-29	2705.20	2720.50	2677.50	2717.10	+0.47%	26,509
2025-10-28	2715.00	2750.20	2680.00	2704.30	-0.46%	44,766
2025-10-27	2680.90	2721.00	2664.50	2716.90	+1.34%	26,472
2025-10-24	2720.00	2720.00	2640.00	2680.90	-0.49%	31,731
2025-10-23	2714.00	2720.00	2683.80	2694.00	-0.01%	20,715
2025-10-21	2704.00	2708.00	2689.30	2694.30	+0.13%	4,610
2025-10-20	2680.00	2702.40	2652.60	2690.80	+0.44%	20,940
2025-10-17	2685.00	2703.90	2630.00	2679.10	-0.22%	38,410
2025-10-16	2666.00	2715.00	2666.00	2685.00	+0.91%	28,950
2025-10-15	2676.80	2682.90	2635.20	2660.80	+0.05%	24,047

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：12月（+24.42%）。最も弱い月：1月（-9.55%）。日次データ2年分（2025–2026）に基づく。

1月-9.55%
2月+4.41%
3月+2.53%
4月+6.31%
5月+17.13%
6月+13.07%
7月-0.81%
8月+3.54%
9月+3.18%
10月-4.50%
11月-2.33%
12月+24.42%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

SHRIPISTON.NS（SHRIPISTON.NS）の直近終値は？

2026-10-19 時点で 4621.00。Closelookデータレイクの日次価格記録より。

SHRIPISTON.NS の52週高値・安値は？

直近52週間で高値 4843.00、安値 2525.80（2026-10-19 時点）。

SHRIPISTON.NS が歴史的に最も強い月と弱い月は？

歴史的に、SHRIPISTON.NS の最も強い月は 12月（平均 +24.42%）、最も弱い月は 1月（平均 -9.55%）。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446本から計算。