SUNTV.NS（SUNTV.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	640.00	648.90	635.00	639.95	+0.31%	340,886
2026-10-16	632.25	644.50	632.25	638.00	+1.41%	555,965
2026-10-15	650.05	673.95	621.50	629.15	-3.67%	1,492,968
2026-10-14	632.00	656.75	630.35	653.10	+2.68%	716,120
2026-10-13	631.60	639.00	618.05	636.05	+1.15%	642,328
2026-10-12	636.70	643.95	625.00	628.80	-1.12%	494,623
2026-10-09	613.00	639.95	608.60	635.90	+3.53%	1,787,414
2026-10-08	634.90	639.80	610.50	614.20	-3.50%	1,100,802
2026-10-07	633.35	646.80	631.10	636.50	+0.70%	1,153,473
2026-10-06	625.80	640.95	620.60	632.10	+0.84%	1,439,793
2026-10-05	597.00	635.80	595.20	626.85	+4.49%	4,762,809
2026-10-01	588.00	610.00	574.15	599.90	-0.84%	6,014,245
2026-09-30	555.00	663.90	554.05	605.00	+9.35%	34,672,457
2026-09-29	519.60	559.95	510.45	553.25	+6.41%	3,444,850
2026-09-28	510.60	533.00	506.10	519.90	+1.31%	1,271,129
2026-09-25	511.35	521.75	504.55	513.20	+0.10%	791,506
2026-09-24	485.00	522.00	483.00	512.70	+4.59%	3,364,719
2026-09-23	490.10	503.30	485.60	490.20	+0.02%	1,771,617
2026-09-22	458.00	494.20	454.00	490.10	+7.11%	3,413,835
2026-09-21	451.70	460.75	447.20	457.55	+1.30%	346,139
2026-09-18	469.80	470.40	449.05	451.70	-3.57%	943,160
2026-09-17	463.95	471.00	459.15	468.40	+1.29%	195,432
2026-09-16	466.50	469.00	460.00	462.45	-0.39%	302,447
2026-09-15	476.00	476.00	461.15	464.25	-2.47%	323,101
2026-09-11	450.55	485.50	450.00	476.00	+4.49%	3,312,335
2026-09-10	451.00	459.80	450.30	455.55	+1.39%	289,944
2026-09-09	453.95	457.90	447.70	449.30	-0.93%	194,146
2026-09-08	453.10	458.85	449.00	453.50	+0.14%	262,935
2026-09-07	470.95	470.95	451.50	452.85	-3.83%	589,224
2026-09-04	465.95	482.70	464.95	470.90	+1.07%	846,938
2026-09-03	462.00	466.90	460.10	465.90	+1.15%	179,475
2026-09-02	460.05	462.75	455.25	460.60	-0.34%	270,939
2026-09-01	462.00	468.00	461.05	462.15	-0.86%	229,557
2026-08-31	473.80	476.30	458.60	466.15	-1.76%	862,089
2026-08-28	465.00	481.20	463.30	474.50	+2.27%	1,054,319
2026-08-27	467.45	467.50	461.00	463.95	-0.26%	288,220
2026-08-26	469.95	472.15	464.05	465.15	-0.80%	180,005
2026-08-25	470.30	471.00	465.60	468.90	+0.03%	210,263
2026-08-24	473.30	477.25	468.00	468.75	-0.70%	208,966
2026-08-21	478.00	478.60	470.70	472.05	-1.15%	298,974
2026-08-20	481.00	483.20	474.00	477.55	-0.70%	330,340
2026-08-19	482.85	485.65	480.05	480.90	-0.39%	207,536
2026-08-18	485.00	486.95	482.15	482.80	-1.12%	162,286
2026-08-17	486.65	497.35	485.15	488.25	+0.75%	606,355
2026-08-14	490.00	493.60	481.45	484.60	-0.68%	326,103
2026-08-13	498.75	511.80	485.00	487.90	+2.03%	3,843,459
2026-08-12	485.00	487.80	475.85	478.20	-1.14%	242,137
2026-08-11	491.00	491.00	481.90	483.70	-0.84%	147,437
2026-08-10	489.00	490.00	483.40	487.80	+0.24%	136,665
2026-08-07	491.60	491.95	485.10	486.65	-0.52%	137,019
2026-08-06	493.35	497.20	487.25	489.20	-0.84%	254,130
2026-08-05	505.75	508.45	491.65	493.35	-1.79%	278,151
2026-08-04	505.00	506.00	500.10	502.35	-0.29%	189,211
2026-08-03	507.00	516.95	499.10	503.80	-0.95%	283,161
2026-07-31	511.50	517.80	505.80	508.65	-0.56%	186,436
2026-07-30	512.00	519.80	509.00	511.50	-0.26%	199,274
2026-07-29	494.00	517.00	494.00	512.85	+4.57%	1,036,019
2026-07-28	489.00	495.70	488.00	490.45	+0.36%	672,656
2026-07-27	490.00	493.40	485.35	488.70	+0.37%	194,633
2026-07-24	486.80	492.45	481.75	486.90	-0.36%	136,971
2026-07-23	493.20	493.90	487.80	488.65	-0.44%	81,613
2026-07-22	496.00	498.80	489.80	490.80	-0.72%	79,598
2026-07-21	490.10	497.55	490.10	494.35	+0.91%	78,539
2026-07-20	495.00	499.55	488.00	489.90	-1.78%	369,126
2026-07-17	504.50	506.00	494.30	498.80	-0.36%	74,112
2026-07-16	494.65	505.00	490.60	500.60	+1.06%	246,800
2026-07-15	495.00	500.25	493.00	495.35	+0.30%	146,022
2026-07-14	500.00	500.05	488.30	493.85	-1.13%	383,258
2026-07-13	499.70	501.75	493.15	499.50	-0.04%	91,986
2026-07-10	503.80	506.35	498.15	499.70	+0.09%	132,051
2026-07-09	495.00	503.90	493.55	499.25	+0.53%	124,994
2026-07-08	507.45	507.45	491.90	496.60	-2.14%	226,748
2026-07-07	515.00	515.95	506.20	507.45	-1.08%	121,236
2026-07-06	515.30	518.00	508.70	513.00	-0.45%	210,575
2026-07-03	519.00	521.45	512.30	515.30	+0.08%	233,809
2026-07-02	514.60	521.65	510.80	514.90	+0.77%	209,263
2026-07-01	514.10	526.90	509.20	510.95	-0.89%	412,562
2026-06-30	513.65	519.90	510.65	515.55	+0.37%	206,670
2026-06-29	512.00	529.80	509.10	513.65	+0.03%	569,043
2026-06-25	517.25	520.70	512.50	513.50	-0.65%	126,377
2026-06-24	520.00	520.00	512.05	516.85	-0.26%	125,599
2026-06-23	524.00	528.00	516.45	518.20	-1.24%	185,815
2026-06-22	522.30	527.50	516.25	524.70	+0.74%	271,316
2026-06-19	526.00	526.60	516.75	520.85	-0.20%	291,184
2026-06-18	520.55	527.10	518.00	521.90	+0.49%	176,853
2026-06-17	518.00	526.20	517.75	519.35	-0.10%	135,620
2026-06-16	524.20	531.00	519.00	519.85	+0.41%	330,910
2026-06-15	520.00	525.75	515.20	517.75	+0.59%	186,388
2026-06-12	510.40	517.00	505.15	514.70	+2.65%	172,030
2026-06-11	509.10	509.10	499.45	501.40	-0.92%	167,384
2026-06-10	514.00	518.90	502.30	506.05	-1.54%	164,275
2026-06-09	505.50	519.00	505.50	513.95	+1.27%	123,633
2026-06-08	509.25	515.55	505.50	507.50	-1.75%	261,595
2026-06-05	516.00	529.00	512.70	516.55	+0.91%	453,879
2026-06-04	510.60	516.40	504.10	511.90	-0.65%	259,155
2026-06-03	514.90	517.25	507.50	515.25	-0.51%	166,416
2026-06-02	508.00	522.00	506.35	517.90	+0.24%	321,077
2026-06-01	506.00	527.90	503.05	516.65	+2.89%	597,471
2026-05-29	515.00	520.75	498.00	502.15	-2.10%	750,212
2026-05-27	494.40	529.70	493.25	512.90	+3.99%	2,123,874
2026-05-26	494.00	500.55	487.20	493.20	-0.22%	823,727
2026-05-25	490.70	507.90	480.90	494.30	+1.56%	2,013,938
2026-05-22	523.00	524.95	484.30	486.70	-6.18%	1,440,599
2026-05-21	525.05	526.80	514.50	518.75	+0.25%	222,847
2026-05-20	522.00	522.65	512.20	517.45	-1.47%	291,273
2026-05-19	522.00	526.75	519.10	525.15	+0.78%	131,753
2026-05-18	532.85	532.85	516.90	521.10	-2.63%	295,153
2026-05-15	526.30	543.00	523.25	535.15	+2.27%	539,256
2026-05-14	533.05	539.35	518.00	523.25	-1.82%	318,257
2026-05-13	560.50	560.50	530.00	532.95	-4.86%	741,417
2026-05-12	567.75	570.25	558.05	560.20	-1.33%	235,326
2026-05-11	572.50	574.50	560.95	567.75	-1.01%	121,018
2026-05-08	574.00	575.45	569.00	573.55	+0.43%	147,822
2026-05-07	575.30	578.90	569.05	571.10	+0.06%	218,607
2026-05-06	588.00	588.00	568.15	570.75	-1.61%	333,171
2026-05-05	570.70	587.00	564.00	580.10	+0.74%	801,755
2026-05-04	610.00	614.00	548.10	575.85	-4.91%	2,638,906
2026-04-30	590.00	609.00	586.45	605.60	+3.30%	498,513
2026-04-29	597.00	605.40	584.00	586.25	-1.48%	423,401
2026-04-28	609.75	612.55	591.05	595.05	-2.61%	308,579
2026-04-27	603.15	612.70	593.50	611.00	+1.81%	507,496
2026-04-24	625.85	625.85	594.55	600.15	-4.11%	235,269
2026-04-23	648.95	653.50	621.00	625.85	-4.08%	232,280
2026-04-22	648.40	656.00	641.95	652.45	+1.15%	135,713
2026-04-21	648.80	655.95	640.35	645.05	-0.52%	167,798
2026-04-20	643.25	660.70	640.15	648.45	+0.81%	402,387
2026-04-17	633.75	646.95	626.60	643.25	+1.75%	229,614
2026-04-16	623.65	637.00	621.30	632.20	+1.88%	196,233
2026-04-15	625.00	632.30	617.60	620.55	+0.48%	462,780
2026-04-13	598.20	628.00	588.90	617.60	+3.26%	524,373
2026-04-10	592.00	613.00	589.15	598.10	+1.25%	301,129
2026-04-09	601.00	609.20	585.60	590.70	-1.66%	174,235
2026-04-08	599.35	613.55	599.00	600.70	+1.82%	181,496
2026-04-07	581.00	597.00	581.00	589.95	+0.29%	104,154
2026-04-06	587.50	596.75	580.10	588.25	-1.19%	222,407
2026-04-02	581.90	604.45	565.20	595.35	+2.22%	322,012
2026-04-01	572.00	593.40	563.75	582.40	+2.73%	406,593
2026-03-30	575.00	594.80	564.30	566.95	-3.25%	171,515
2026-03-27	602.00	608.95	579.00	586.00	-3.82%	271,409
2026-03-25	634.95	649.35	602.40	609.30	-1.14%	1,355,752
2026-03-24	600.00	629.90	578.00	616.30	+2.87%	392,271
2026-03-23	592.95	608.65	583.20	599.10	+1.04%	4,404,749
2026-03-20	599.00	605.90	590.05	592.95	-1.07%	385,619
2026-03-19	590.00	618.00	585.50	599.35	+0.17%	1,182,829
2026-03-18	570.45	616.00	567.60	598.35	+5.44%	267,971
2026-03-17	559.90	571.00	553.20	567.50	+1.93%	140,511
2026-03-16	556.10	563.90	542.80	556.75	-1.07%	142,348
2026-03-13	583.80	585.60	560.40	562.80	-5.14%	273,766
2026-03-12	572.00	597.80	565.60	593.30	+2.65%	220,104
2026-03-11	582.50	591.60	576.00	578.00	-0.25%	56,991
2026-03-10	581.95	586.20	572.05	579.45	+0.22%	118,865
2026-03-09	590.10	597.05	570.60	578.20	-3.64%	144,999
2026-03-06	598.40	607.05	583.05	600.05	+0.80%	175,379
2026-03-05	593.10	605.25	586.10	595.30	+0.37%	191,085
2026-03-04	612.10	618.85	584.95	593.10	-5.19%	345,462
2026-03-02	631.00	640.00	621.00	625.55	-3.41%	277,438
2026-02-27	611.00	655.00	609.75	647.65	+5.93%	1,443,998
2026-02-26	606.80	616.00	598.20	611.40	+1.25%	181,100
2026-02-25	594.00	609.00	591.15	603.85	+2.58%	284,335
2026-02-24	584.00	595.00	583.00	588.65	+0.35%	159,726
2026-02-23	585.00	592.25	580.00	586.60	+0.33%	105,569
2026-02-20	578.10	587.95	570.00	584.65	+1.05%	178,811
2026-02-19	592.00	593.20	575.20	578.60	-1.77%	51,058
2026-02-18	593.00	599.35	584.10	589.00	-0.13%	81,524
2026-02-17	577.50	597.45	573.50	589.75	+2.12%	218,951
2026-02-16	578.80	580.90	567.35	577.50	+0.19%	126,958
2026-02-13	592.60	598.90	572.65	576.40	-4.24%	184,928
2026-02-12	608.40	620.60	598.85	601.90	-1.83%	199,280
2026-02-11	613.05	616.00	596.00	613.15	-0.20%	382,014
2026-02-10	569.70	618.90	563.10	614.35	+7.80%	3,137,958
2026-02-09	535.00	575.00	535.00	569.90	+6.13%	498,414
2026-02-06	544.90	544.90	528.30	537.00	-0.62%	238,671
2026-02-05	543.90	544.00	532.15	540.35	-0.48%	146,375
2026-02-04	545.75	548.50	540.75	542.95	-0.42%	94,163
2026-02-03	552.00	558.00	543.25	545.25	-0.87%	133,745
2026-02-02	541.00	554.95	528.70	550.05	-1.03%	251,262
2026-01-30	533.20	565.00	531.00	555.75	+3.16%	246,111
2026-01-29	537.05	539.70	531.45	538.75	-0.30%	78,352
2026-01-28	529.90	542.00	526.65	540.35	+1.97%	104,785
2026-01-27	555.00	555.00	512.95	529.90	-6.04%	928,214
2026-01-23	559.70	576.60	480.20	563.95	+2.19%	288,790
2026-01-22	547.20	554.05	545.00	551.85	+1.38%	69,785
2026-01-21	550.05	553.20	538.55	544.35	-1.29%	258,310
2026-01-20	540.00	554.80	536.30	551.45	+1.72%	299,027
2026-01-19	549.00	549.00	533.00	542.10	-1.09%	182,665
2026-01-16	551.00	556.35	544.05	548.05	-0.98%	92,774
2026-01-15	553.50	553.50	553.50	553.50	+0.00%	0
2026-01-14	552.00	557.50	551.05	553.50	-0.63%	106,709
2026-01-13	558.30	564.00	554.00	557.00	-0.23%	83,318
2026-01-12	551.20	568.00	543.20	558.30	+0.25%	166,329
2026-01-09	566.00	566.40	554.10	556.90	-1.79%	105,182
2026-01-08	560.00	574.90	559.30	567.05	+1.46%	200,488
2026-01-07	578.00	578.00	557.00	558.90	-3.44%	331,191
2026-01-06	588.00	588.00	573.45	578.80	-1.09%	254,418
2026-01-05	580.90	588.00	580.00	585.20	+0.40%	135,915
2026-01-02	587.00	589.95	580.05	582.85	-0.73%	130,964
2026-01-01	592.60	602.00	580.20	587.15	-0.07%	545,260
2025-12-31	575.40	590.40	575.40	587.55	+2.15%	200,689
2025-12-30	572.20	592.55	568.35	575.20	-0.37%	873,098
2025-12-29	572.10	585.00	556.70	577.35	+0.92%	404,933
2025-12-26	574.60	581.90	570.00	572.10	-0.68%	234,280
2025-12-24	567.00	577.95	562.55	576.00	+1.72%	328,702
2025-12-23	557.00	568.00	552.40	566.25	+1.66%	178,395
2025-12-22	545.65	559.50	544.95	557.00	+2.58%	99,577
2025-12-19	551.25	557.40	539.60	543.00	-0.94%	313,614
2025-12-18	551.10	554.00	545.15	548.15	-0.67%	71,962
2025-12-17	557.00	557.70	550.05	551.85	-0.97%	98,087
2025-12-16	579.00	579.15	554.75	557.25	-3.30%	209,262
2025-12-15	559.75	577.40	557.40	576.25	+2.44%	320,430
2025-12-12	562.00	564.90	558.40	562.50	+0.62%	74,822
2025-12-11	549.00	561.35	548.95	559.05	+1.12%	177,877
2025-12-10	556.45	557.20	547.20	552.85	-0.79%	210,183
2025-12-09	541.85	562.35	533.80	557.25	+1.96%	290,080
2025-12-08	549.10	554.40	543.10	546.55	-0.37%	170,549
2025-12-05	551.10	553.40	546.30	548.60	-0.93%	110,700
2025-12-04	550.00	555.00	548.80	553.75	+0.39%	81,556
2025-12-03	557.25	559.65	548.00	551.60	-1.99%	112,113
2025-12-02	553.05	573.00	549.35	562.80	+1.67%	219,224
2025-12-01	557.10	563.80	551.85	553.55	-0.38%	99,100
2025-11-28	567.00	572.00	551.95	555.65	-1.98%	316,014
2025-11-27	549.70	569.90	549.25	566.85	+3.43%	652,642
2025-11-26	543.95	551.00	539.00	548.05	+0.95%	157,509
2025-11-25	540.00	543.75	537.15	542.90	+0.14%	96,967
2025-11-24	537.00	543.00	534.80	542.15	+1.02%	151,688
2025-11-21	537.00	538.80	533.30	536.65	-0.08%	129,658
2025-11-20	556.00	558.45	534.65	537.10	-4.08%	559,273
2025-11-19	562.60	562.60	553.95	559.95	+0.16%	113,194
2025-11-18	574.00	574.00	556.10	559.05	-2.12%	124,180
2025-11-17	574.00	578.00	561.90	571.15	+1.44%	370,849
2025-11-14	567.05	567.55	558.90	563.05	-0.19%	143,993
2025-11-13	568.80	568.95	560.00	564.10	+0.00%	129,387
2025-11-12	558.95	566.00	553.90	564.10	+0.95%	185,247
2025-11-11	556.00	559.60	548.00	558.80	+0.70%	162,861
2025-11-10	554.90	557.90	550.00	554.90	+0.12%	115,596
2025-11-07	548.90	556.00	544.05	554.25	+0.97%	142,049
2025-11-06	566.10	570.70	546.40	548.90	-2.27%	209,849
2025-11-04	565.00	569.95	557.65	561.65	-0.42%	123,369
2025-11-03	561.10	567.70	559.05	564.00	+0.39%	71,221
2025-10-31	569.00	569.00	560.05	561.80	-1.00%	115,432
2025-10-30	576.55	576.55	563.00	567.45	-1.61%	188,559
2025-10-29	560.10	579.00	556.20	576.75	+2.99%	431,682
2025-10-28	556.05	561.95	554.40	560.00	+0.71%	123,354
2025-10-27	560.00	560.00	551.70	556.05	-0.54%	126,165
2025-10-24	569.70	569.70	554.10	559.05	-1.70%	272,578
2025-10-23	567.50	577.00	563.50	568.70	+0.21%	297,253
2025-10-21	564.20	569.05	564.20	567.50	+0.51%	15,154
2025-10-20	572.00	572.00	563.20	564.60	-0.55%	65,826
2025-10-17	570.00	571.35	560.40	567.75	-0.41%	245,948
2025-10-16	566.10	571.00	560.70	570.10	+1.27%	110,803
2025-10-15	570.65	573.15	551.20	562.95	-1.40%	472,533

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：9月（+13.49%）。最も弱い月：1月（-7.83%）。日次データ2年分（2025–2026）に基づく。

1月-7.83%
2月+3.78%
3月+3.10%
4月+0.57%
5月-5.68%
6月-3.23%
7月-2.91%
8月-5.29%
9月+13.49%
10月-6.82%
11月-1.48%
12月+6.14%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

SUNTV.NS（SUNTV.NS）の直近終値は？

2026-10-19 時点で 639.95。Closelookデータレイクの日次価格記録より。

SUNTV.NS の52週高値・安値は？

直近52週間で高値 673.95、安値 447.20（2026-10-19 時点）。

SUNTV.NS が歴史的に最も強い月と弱い月は？

歴史的に、SUNTV.NS の最も強い月は 9月（平均 +13.49%）、最も弱い月は 1月（平均 -7.83%）。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。