TARIL.NS（TARIL.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	329.10	331.90	320.60	326.10	-0.91%	3,544,350
2026-10-16	335.00	339.70	326.20	329.10	-1.30%	5,802,414
2026-10-15	350.55	356.70	330.00	333.45	-4.59%	11,338,631
2026-10-14	333.00	360.80	332.95	349.50	+14.97%	69,007,422
2026-10-13	298.70	308.55	290.55	304.00	+3.12%	7,321,200
2026-10-12	290.65	296.00	288.95	294.80	+1.43%	2,034,325
2026-10-09	283.45	293.70	278.10	290.65	+2.79%	2,355,379
2026-10-08	289.00	289.00	279.25	282.75	-2.21%	1,397,291
2026-10-07	283.95	294.15	278.35	289.15	+1.94%	3,041,176
2026-10-06	286.25	288.20	277.75	283.65	-0.63%	2,263,680
2026-10-05	287.60	297.90	283.25	285.45	+1.66%	13,448,683
2026-10-01	271.10	298.60	271.10	280.80	+3.96%	57,280,414
2026-09-30	274.85	278.00	268.00	270.10	-1.01%	783,795
2026-09-29	272.00	275.85	266.60	272.85	+0.89%	1,066,716
2026-09-28	276.00	276.00	269.25	270.45	-2.59%	669,415
2026-09-25	280.40	281.25	275.80	277.65	-0.98%	703,274
2026-09-24	287.00	287.45	279.75	280.40	-2.98%	673,240
2026-09-23	280.95	289.95	280.95	289.00	+2.94%	1,257,349
2026-09-22	279.15	285.75	279.15	280.75	+0.90%	810,752
2026-09-21	280.15	282.70	276.80	278.25	-0.57%	579,858
2026-09-18	278.10	285.25	278.10	279.85	+1.39%	1,238,672
2026-09-17	278.75	286.40	275.00	276.00	-0.40%	1,012,882
2026-09-16	277.95	279.30	269.55	277.10	-0.31%	972,056
2026-09-15	289.85	290.65	276.60	277.95	-3.66%	1,167,264
2026-09-11	288.50	290.45	285.15	288.50	-0.50%	827,433
2026-09-10	297.50	299.25	288.85	289.95	-2.34%	1,129,752
2026-09-09	298.00	300.50	295.15	296.90	-0.08%	775,856
2026-09-08	298.40	299.90	295.50	297.15	-0.83%	569,307
2026-09-07	302.10	303.80	296.70	299.65	-0.43%	746,125
2026-09-04	301.15	305.30	300.00	300.95	+0.12%	752,285
2026-09-03	304.80	305.80	300.00	300.60	-0.46%	757,858
2026-09-02	307.15	307.20	301.00	302.00	-2.23%	992,101
2026-09-01	312.20	314.05	305.45	308.90	-1.56%	1,323,545
2026-08-31	317.05	326.95	309.10	313.80	+3.41%	11,756,303
2026-08-28	304.80	308.45	301.60	303.45	-0.23%	729,621
2026-08-27	304.00	313.35	302.00	304.15	+0.05%	1,666,044
2026-08-26	310.00	310.40	302.15	304.00	-1.25%	951,640
2026-08-25	303.95	309.40	300.20	307.85	+1.90%	1,808,802
2026-08-24	300.00	313.90	298.90	302.10	+1.16%	4,220,906
2026-08-21	286.00	304.00	286.00	298.65	+4.73%	3,555,323
2026-08-20	293.00	294.15	284.00	285.15	-2.09%	1,531,697
2026-08-19	297.00	298.40	290.00	291.25	-2.10%	680,935
2026-08-18	296.10	299.30	295.15	297.50	+0.40%	603,889
2026-08-17	298.30	299.55	294.90	296.30	-0.59%	564,398
2026-08-14	292.00	305.90	291.15	298.05	+2.07%	3,460,818
2026-08-13	293.00	295.50	290.50	292.00	-0.15%	538,789
2026-08-12	297.00	298.70	291.00	292.45	-1.57%	692,010
2026-08-11	299.30	300.40	296.50	297.10	-0.67%	536,493
2026-08-10	297.80	302.30	296.50	299.10	+0.44%	766,913
2026-08-07	295.90	301.50	295.10	297.80	+0.56%	1,045,223
2026-08-06	295.50	297.90	292.20	296.15	+0.49%	899,091
2026-08-05	297.00	299.00	294.00	294.70	+0.17%	701,186
2026-08-04	296.00	301.20	293.05	294.20	-0.44%	1,168,629
2026-08-03	299.05	302.50	295.00	295.50	-0.34%	989,409
2026-07-31	295.05	304.10	295.05	296.50	+1.00%	1,725,542
2026-07-30	299.45	299.70	292.65	293.55	-1.49%	640,654
2026-07-29	300.00	300.70	296.30	298.00	+0.81%	802,783
2026-07-28	302.50	302.50	294.25	295.60	-2.28%	894,252
2026-07-27	299.80	303.80	293.15	302.50	+2.54%	1,500,221
2026-07-24	292.00	296.60	288.10	295.00	+0.44%	2,073,057
2026-07-23	307.00	308.00	292.80	293.70	-4.38%	2,425,948
2026-07-22	317.90	324.00	304.70	307.15	-3.06%	3,225,055
2026-07-21	311.15	322.50	311.15	316.85	-5.02%	4,434,937
2026-07-20	332.00	334.55	320.85	333.60	+0.33%	1,859,312
2026-07-17	334.00	336.95	328.80	332.50	-0.28%	1,025,416
2026-07-16	338.00	338.30	331.50	333.45	-1.13%	1,169,778
2026-07-15	338.00	341.00	334.05	337.25	+0.07%	973,646
2026-07-14	347.00	348.05	335.80	337.00	-2.97%	1,482,824
2026-07-13	341.25	350.60	339.00	347.30	+0.74%	1,973,039
2026-07-10	336.80	347.60	336.80	344.75	+2.97%	2,879,922
2026-07-09	322.35	339.80	322.35	334.80	+3.88%	2,202,359
2026-07-08	330.60	336.00	319.10	322.30	-3.47%	2,438,009
2026-07-07	342.80	343.00	331.40	333.90	-2.15%	1,973,947
2026-07-06	336.70	349.80	331.55	341.25	+1.34%	3,738,866
2026-07-03	358.00	359.65	335.15	336.75	-5.74%	5,869,517
2026-07-02	360.70	364.20	353.00	357.25	-0.47%	3,589,708
2026-07-01	356.80	365.00	351.50	358.95	+2.16%	15,447,550
2026-06-30	335.00	356.80	328.50	351.35	+5.57%	13,460,612
2026-06-29	334.90	336.80	326.60	332.80	-0.49%	2,069,285
2026-06-25	344.00	345.60	330.00	334.45	-1.82%	2,486,056
2026-06-24	345.20	348.90	338.00	340.65	-1.28%	1,794,113
2026-06-23	354.20	356.80	342.25	345.05	-1.83%	3,032,563
2026-06-22	360.65	361.00	348.45	351.50	-1.69%	5,347,122
2026-06-19	326.70	372.00	325.00	357.55	+10.07%	41,817,664
2026-06-18	326.65	332.00	323.30	324.85	-0.32%	1,963,572
2026-06-17	326.55	332.85	323.35	325.90	+0.79%	3,628,949
2026-06-16	320.00	328.00	318.15	323.35	+1.91%	3,072,211
2026-06-15	322.00	325.00	315.00	317.30	+0.70%	2,002,237
2026-06-12	306.00	316.00	306.00	315.10	+4.86%	1,391,586
2026-06-11	308.00	309.40	299.70	300.50	-2.91%	1,428,696
2026-06-10	319.05	323.50	307.95	309.50	-3.13%	1,287,886
2026-06-09	312.00	320.60	308.70	319.50	+3.20%	1,751,620
2026-06-08	315.00	320.25	306.15	309.60	-3.58%	1,386,587
2026-06-05	320.00	323.55	313.25	321.10	+1.17%	1,928,524
2026-06-04	311.00	324.00	308.00	317.40	+1.81%	2,079,132
2026-06-03	312.90	314.90	305.55	311.75	-0.19%	976,076
2026-06-02	310.05	314.00	306.25	312.35	+0.24%	1,104,964
2026-06-01	322.40	326.50	309.10	311.60	-2.79%	1,653,287
2026-05-29	322.00	328.40	318.60	320.55	-0.48%	2,042,988
2026-05-27	321.00	329.60	319.00	322.10	+0.34%	1,820,417
2026-05-26	314.45	326.40	312.45	321.00	+2.23%	2,933,289
2026-05-25	315.00	318.40	312.00	314.00	+1.09%	1,923,356
2026-05-22	311.05	316.70	308.65	310.60	+1.50%	2,012,525
2026-05-21	310.00	318.90	304.05	306.00	+0.41%	3,083,742
2026-05-20	295.95	309.60	291.40	304.75	+2.47%	3,174,167
2026-05-19	294.10	301.00	292.40	297.40	+1.69%	2,048,693
2026-05-18	298.00	298.45	287.50	292.45	-2.78%	2,065,179
2026-05-15	304.80	308.40	300.00	300.80	-1.31%	1,399,623
2026-05-14	313.40	316.00	301.40	304.80	-2.25%	1,896,273
2026-05-13	300.00	313.50	299.10	311.80	+4.60%	2,970,239
2026-05-12	313.50	317.55	296.55	298.10	-4.99%	2,704,317
2026-05-11	322.40	323.70	310.50	313.75	-3.34%	3,446,133
2026-05-08	328.00	331.20	322.30	324.60	-1.11%	1,983,527
2026-05-07	314.50	332.00	313.50	328.25	+4.92%	5,402,369
2026-05-06	325.00	327.00	310.90	312.85	-2.89%	5,405,623
2026-05-05	331.50	338.00	319.90	322.15	-3.14%	3,172,113
2026-05-04	336.35	336.60	327.10	332.60	-0.48%	2,408,691
2026-04-30	320.00	337.90	317.75	334.20	+3.31%	6,434,456
2026-04-29	339.50	341.80	320.85	323.50	-4.23%	4,776,636
2026-04-28	344.00	350.00	335.60	337.80	-1.42%	5,087,085
2026-04-27	329.40	358.00	327.70	342.65	+5.94%	21,523,911
2026-04-24	322.80	325.45	312.50	323.45	+1.11%	7,090,647
2026-04-23	309.60	324.20	309.30	319.90	+3.33%	10,122,668
2026-04-22	298.00	315.65	295.00	309.60	-7.11%	26,742,230
2026-04-21	324.40	335.00	323.30	333.30	+3.72%	7,758,577
2026-04-20	325.00	327.70	313.95	321.35	-0.29%	5,480,711
2026-04-17	322.00	327.70	316.85	322.30	+0.80%	5,131,744
2026-04-16	314.00	323.65	307.15	319.75	+3.53%	7,355,634
2026-04-15	300.95	311.20	298.50	308.85	+6.04%	6,805,426
2026-04-13	275.60	299.50	272.00	291.25	+3.48%	7,635,457
2026-04-10	280.50	285.75	279.00	281.45	+1.55%	3,937,249
2026-04-09	282.85	288.10	275.80	277.15	-1.55%	4,408,567
2026-04-08	284.00	286.90	277.60	281.50	+4.86%	5,209,511
2026-04-07	273.00	275.65	267.30	268.45	-2.19%	2,236,559
2026-04-06	276.70	276.70	266.70	274.45	+0.49%	2,417,799
2026-04-02	269.00	274.65	263.55	273.10	-0.44%	2,649,923
2026-04-01	268.00	282.80	264.25	274.30	+7.84%	5,299,656
2026-03-30	268.00	268.65	253.00	254.35	-6.54%	3,632,545
2026-03-27	280.00	282.35	271.00	272.15	-3.80%	2,893,621
2026-03-25	284.00	289.60	280.45	282.90	+1.09%	2,972,673
2026-03-24	282.05	283.40	272.00	279.85	+3.88%	3,878,420
2026-03-23	275.85	284.50	268.15	269.40	-5.52%	3,166,655
2026-03-20	280.00	289.25	278.00	285.15	+3.96%	4,133,994
2026-03-19	280.50	284.85	272.50	274.30	-5.04%	1,901,060
2026-03-18	283.40	295.70	282.00	288.85	+1.92%	4,600,630
2026-03-17	268.00	291.85	264.30	283.40	+6.52%	9,744,656
2026-03-16	278.20	278.75	258.20	266.05	-3.90%	3,646,232
2026-03-13	291.45	291.60	275.05	276.85	-5.32%	2,707,663
2026-03-12	286.00	294.80	282.00	292.40	+1.04%	3,128,659
2026-03-11	291.90	295.90	286.60	289.40	+0.14%	2,235,135
2026-03-10	284.40	290.50	280.20	289.00	+4.14%	2,603,881
2026-03-09	283.00	288.00	273.70	277.50	-5.50%	3,224,985
2026-03-06	293.00	304.00	290.75	293.65	-0.05%	2,483,278
2026-03-05	295.00	295.90	288.05	293.80	+1.38%	3,732,499
2026-03-04	297.00	300.00	288.00	289.80	-4.73%	4,168,329
2026-03-02	290.10	315.60	290.10	304.20	-1.92%	6,926,929
2026-02-27	312.00	318.92	307.65	310.14	-0.56%	4,038,571
2026-02-26	297.00	318.00	297.00	311.88	+5.34%	11,331,491
2026-02-25	304.50	306.90	293.18	296.08	-2.13%	2,611,806
2026-02-24	303.00	309.50	299.89	302.52	-0.62%	4,174,802
2026-02-23	318.51	318.86	302.00	304.41	-3.01%	5,400,075
2026-02-20	300.25	328.68	299.00	313.86	+3.17%	20,331,197
2026-02-19	298.35	316.00	296.20	304.22	+1.47%	14,404,835
2026-02-18	276.00	306.33	274.02	299.81	+9.41%	36,452,560
2026-02-17	270.00	277.84	268.20	274.03	+1.28%	1,804,263
2026-02-16	269.77	275.00	261.18	270.56	-0.20%	3,316,381
2026-02-13	277.00	277.44	270.10	271.11	-3.42%	2,179,375
2026-02-12	285.80	285.80	278.15	280.71	-2.12%	2,450,979
2026-02-11	284.41	298.71	281.80	286.78	+1.70%	14,791,774
2026-02-10	284.00	285.00	276.41	281.98	-1.28%	7,936,809
2026-02-09	253.40	292.30	251.80	285.65	+15.20%	32,408,079
2026-02-06	250.95	252.65	244.29	247.97	-1.72%	1,931,133
2026-02-05	255.86	255.90	247.60	252.30	-1.39%	1,894,714
2026-02-04	244.90	257.48	242.63	255.86	+4.08%	3,534,827
2026-02-03	247.01	254.40	239.12	245.82	+7.07%	7,469,532
2026-02-02	236.48	237.75	224.05	229.58	-2.78%	3,588,471
2026-01-30	233.00	237.95	226.50	236.15	+1.31%	3,245,111
2026-01-29	244.25	244.60	231.45	233.10	-3.66%	2,942,567
2026-01-28	234.00	243.80	232.50	241.95	+4.67%	3,167,452
2026-01-27	232.50	237.00	227.00	231.15	-0.58%	3,459,685
2026-01-23	243.70	244.15	231.00	232.50	-3.91%	2,520,464
2026-01-22	248.85	249.85	240.05	241.95	-0.60%	2,158,842
2026-01-21	242.95	249.45	239.10	243.40	+0.50%	4,724,858
2026-01-20	254.00	254.80	241.00	242.20	-4.57%	4,056,712
2026-01-19	260.30	261.80	252.70	253.80	-2.50%	2,618,934
2026-01-16	266.90	269.40	259.00	260.30	-2.11%	3,059,468
2026-01-15	265.90	265.90	265.90	265.90	+0.00%	0
2026-01-14	271.00	272.10	264.40	265.90	-1.99%	2,556,068
2026-01-13	270.50	274.55	266.55	271.30	+1.42%	4,785,544
2026-01-12	275.85	276.50	259.15	267.50	-2.48%	9,691,560
2026-01-09	299.50	301.50	271.85	274.30	-5.90%	24,229,215
2026-01-08	324.00	326.60	284.00	291.50	-9.25%	19,710,201
2026-01-07	316.10	326.45	309.60	321.20	+1.82%	8,375,688
2026-01-06	325.55	334.95	304.00	315.45	-2.80%	14,045,747
2026-01-05	336.75	336.80	322.10	324.55	-3.52%	8,693,459
2026-01-02	310.00	343.70	305.80	336.40	+9.26%	39,183,009
2026-01-01	288.00	312.50	288.00	307.90	+7.94%	23,960,953
2025-12-31	282.50	288.50	282.50	285.25	+0.62%	971,228
2025-12-30	286.40	286.90	281.30	283.50	-0.75%	949,539
2025-12-29	290.00	293.40	284.05	285.65	-1.02%	1,355,753
2025-12-26	297.50	297.50	287.65	288.60	-2.55%	1,533,828
2025-12-24	300.85	307.40	294.55	296.15	-1.79%	2,201,031
2025-12-23	299.00	306.60	293.25	301.55	+1.19%	2,851,165
2025-12-22	297.70	301.85	295.70	298.00	+1.38%	3,279,053
2025-12-19	284.65	297.50	282.05	293.95	+4.20%	4,610,896
2025-12-18	282.70	292.35	278.70	282.10	-0.23%	4,663,446
2025-12-17	290.65	294.75	280.05	282.75	-2.72%	8,544,739
2025-12-16	302.45	304.90	288.10	290.65	-5.11%	17,837,038
2025-12-15	276.95	314.00	271.40	306.30	+9.31%	52,992,431
2025-12-12	241.70	284.65	241.70	280.20	+17.16%	62,399,322
2025-12-11	242.00	242.45	230.10	239.15	-0.58%	3,435,975
2025-12-10	247.05	250.50	239.10	240.55	-1.94%	2,081,726
2025-12-09	240.75	248.45	232.30	245.30	+2.10%	3,529,226
2025-12-08	238.05	250.00	234.80	240.25	+1.41%	7,235,000
2025-12-05	245.30	249.90	235.75	236.90	-3.07%	2,989,627
2025-12-04	248.30	251.75	243.05	244.40	-1.39%	3,311,668
2025-12-03	259.60	266.40	246.60	247.85	-4.47%	3,503,830
2025-12-02	265.90	266.45	255.55	259.45	-1.91%	2,656,477
2025-12-01	273.00	279.70	263.10	264.50	-2.42%	3,225,709
2025-11-28	284.75	285.20	270.00	271.05	-4.34%	4,591,101
2025-11-27	294.00	294.90	282.50	283.35	-2.63%	2,244,207
2025-11-26	301.00	301.00	290.00	291.00	-2.63%	3,250,649
2025-11-25	289.55	312.65	286.85	298.85	+3.93%	5,250,123
2025-11-24	304.75	305.85	285.90	287.55	-5.64%	2,716,202
2025-11-21	310.85	311.00	303.00	304.75	-2.68%	1,417,509
2025-11-20	304.00	318.40	300.80	313.15	+3.25%	3,138,003
2025-11-19	306.00	308.55	300.50	303.30	-1.49%	2,656,907
2025-11-18	333.35	333.65	304.25	307.90	-7.63%	4,751,638
2025-11-17	330.55	342.80	322.50	333.35	+4.76%	12,335,045
2025-11-14	289.00	318.20	285.75	318.20	+9.99%	4,682,514
2025-11-13	302.45	306.90	288.00	289.30	-2.48%	4,285,292
2025-11-12	289.80	304.70	283.55	296.65	+5.12%	11,795,217
2025-11-11	301.25	301.25	282.20	282.20	-10.00%	24,924,553
2025-11-10	313.55	323.60	313.55	313.55	-19.99%	3,229,314
2025-11-07	402.00	405.90	385.70	391.90	-3.11%	2,573,238
2025-11-06	417.50	421.50	398.35	404.50	-3.43%	3,035,634
2025-11-04	447.05	449.65	417.55	418.85	-5.83%	2,013,351
2025-11-03	445.60	452.35	441.50	444.80	-0.13%	591,606
2025-10-31	453.00	453.50	441.05	445.40	-1.62%	652,818
2025-10-30	459.00	459.40	448.00	452.75	-1.46%	773,376
2025-10-29	458.95	478.90	457.00	459.45	+0.86%	1,065,169
2025-10-28	473.00	475.00	454.05	455.55	-3.53%	1,216,274
2025-10-27	481.00	481.40	471.00	472.20	-1.83%	508,829
2025-10-24	482.90	483.95	478.65	481.00	-0.23%	200,423
2025-10-23	485.25	488.00	478.95	482.10	-0.08%	319,932
2025-10-21	489.40	489.40	481.25	482.50	+0.09%	133,723
2025-10-20	484.15	485.60	480.50	482.05	-0.43%	276,220
2025-10-17	484.10	489.90	480.60	484.15	-0.09%	439,779
2025-10-16	487.70	488.85	481.00	484.60	-0.47%	409,949
2025-10-15	482.30	488.85	480.85	486.90	+1.11%	272,082

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：3月（+15.74%）。最も弱い月：11月（-39.06%）。日次データ2年分（2025–2026）に基づく。

1月-24.44%
2月+13.22%
3月+15.74%
4月+9.50%
5月+0.82%
6月+2.62%
7月-4.47%
8月+0.68%
9月-7.63%
10月-9.19%
11月-39.06%
12月+7.84%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

TARIL.NS（TARIL.NS）の直近終値は？

2026-10-19 時点で 326.10。Closelookデータレイクの日次価格記録より。

TARIL.NS の52週高値・安値は？

直近52週間で高値 489.40、安値 224.05（2026-10-19 時点）。

TARIL.NS が歴史的に最も強い月と弱い月は？

歴史的に、TARIL.NS の最も強い月は 3月（平均 +15.74%）、最も弱い月は 11月（平均 -39.06%）。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。