TIPSMUSIC.NS（TIPSMUSIC.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	754.00	785.00	744.00	771.70	+3.32%	2,991,811
2026-10-16	700.00	758.00	691.25	746.90	+9.13%	4,468,460
2026-10-15	718.30	725.20	668.80	684.40	-4.71%	2,027,316
2026-10-14	708.00	724.75	699.65	718.25	+1.60%	603,685
2026-10-13	682.00	709.75	670.05	706.95	+3.62%	619,262
2026-10-12	645.00	694.00	642.75	682.25	+7.21%	1,435,419
2026-10-09	621.95	642.00	621.95	636.35	+2.94%	147,283
2026-10-08	642.80	643.00	616.05	618.15	-3.40%	326,790
2026-10-07	653.10	657.90	638.00	639.90	-2.02%	226,714
2026-10-06	648.00	661.45	637.80	653.10	+2.19%	253,226
2026-10-05	653.30	653.95	635.70	639.10	-0.79%	152,414
2026-10-01	648.30	653.00	630.10	644.20	-2.07%	245,089
2026-09-30	649.00	663.00	648.95	657.85	+1.65%	184,367
2026-09-29	657.35	659.00	639.20	647.20	-1.54%	276,147
2026-09-28	668.90	670.40	651.60	657.35	-1.73%	201,981
2026-09-25	665.05	672.00	651.10	668.95	+1.04%	245,082
2026-09-24	668.00	676.75	657.00	662.05	-1.26%	266,188
2026-09-23	665.00	682.50	660.00	670.50	+1.31%	326,612
2026-09-22	658.10	672.00	658.10	661.80	+0.27%	165,069
2026-09-21	657.70	665.00	653.95	660.00	+0.35%	194,431
2026-09-18	656.50	667.00	644.15	657.70	+0.17%	502,106
2026-09-17	651.60	663.50	651.35	656.60	+0.31%	218,134
2026-09-16	656.10	667.40	645.15	654.55	-0.70%	215,227
2026-09-15	660.80	668.00	652.20	659.15	-0.36%	210,300
2026-09-11	657.10	668.45	650.05	661.55	+0.48%	252,477
2026-09-10	658.55	674.40	644.05	658.40	+1.17%	528,038
2026-09-09	644.00	654.85	638.20	650.80	+0.91%	162,290
2026-09-08	643.70	663.80	641.15	644.90	+0.19%	300,602
2026-09-07	649.75	652.00	641.20	643.70	-0.93%	156,576
2026-09-04	651.90	656.65	642.00	649.75	-0.35%	146,163
2026-09-03	632.00	662.40	630.30	652.05	+3.26%	304,455
2026-09-02	641.05	641.95	628.20	631.45	-1.87%	220,603
2026-09-01	647.60	652.60	639.10	643.50	-0.05%	177,139
2026-08-31	643.00	649.90	639.10	643.85	-0.65%	122,917
2026-08-28	660.00	660.25	644.05	648.05	-1.81%	191,676
2026-08-27	650.10	663.35	643.35	660.00	+1.50%	245,442
2026-08-26	646.00	654.80	642.10	650.25	+0.64%	97,490
2026-08-25	644.00	650.00	640.55	646.10	+0.37%	149,796
2026-08-24	655.00	655.00	641.50	643.75	-1.11%	156,329
2026-08-21	651.05	658.00	648.00	650.95	-0.02%	165,955
2026-08-20	650.10	657.00	647.00	651.05	-0.10%	166,210
2026-08-19	657.00	664.00	650.00	651.70	-0.61%	156,034
2026-08-18	656.25	662.40	650.00	655.70	-0.08%	195,220
2026-08-17	670.90	672.50	653.55	656.25	-2.18%	187,123
2026-08-14	675.00	679.00	664.20	670.90	-0.16%	147,853
2026-08-13	674.45	683.85	662.25	671.95	-0.35%	221,409
2026-08-12	677.00	680.35	666.40	674.30	+0.78%	171,365
2026-08-11	670.00	673.00	654.05	669.10	+0.52%	214,480
2026-08-10	642.10	668.00	637.05	665.65	+3.15%	269,314
2026-08-07	654.15	658.05	644.00	645.35	-1.38%	173,364
2026-08-06	673.00	675.00	647.70	654.40	-2.69%	305,241
2026-08-05	675.00	694.45	660.05	672.50	+0.48%	569,575
2026-08-04	686.00	689.65	667.00	669.30	-2.80%	205,063
2026-08-03	668.05	694.45	666.35	688.55	+3.07%	276,541
2026-07-31	665.50	675.00	656.15	668.05	+0.47%	216,492
2026-07-30	680.50	682.00	661.20	664.90	-2.93%	284,922
2026-07-29	695.35	708.75	675.80	685.00	-1.00%	370,392
2026-07-28	709.10	715.40	689.50	691.95	-2.89%	227,863
2026-07-27	705.10	717.50	696.90	712.55	+1.87%	586,014
2026-07-24	670.00	722.55	667.45	699.45	+3.38%	3,378,998
2026-07-23	627.25	717.80	627.25	676.60	+8.63%	10,071,989
2026-07-22	717.35	718.90	611.85	622.85	-12.55%	2,886,455
2026-07-21	714.00	727.75	707.85	712.20	+0.23%	365,669
2026-07-20	700.00	741.00	689.15	710.55	+6.21%	3,348,599
2026-07-17	674.00	682.95	659.25	669.00	-0.76%	176,635
2026-07-16	668.80	688.75	664.45	674.15	+1.30%	313,911
2026-07-15	705.00	705.00	652.50	665.50	-5.44%	817,440
2026-07-14	716.00	724.75	699.00	703.80	-1.39%	149,425
2026-07-13	711.00	716.00	700.10	713.75	+0.31%	197,198
2026-07-10	717.00	720.10	698.10	711.55	+0.06%	306,456
2026-07-09	665.20	718.00	665.15	711.15	+6.39%	979,136
2026-07-08	680.00	681.25	659.50	668.45	-1.87%	181,229
2026-07-07	688.75	688.75	668.00	681.20	-1.10%	131,548
2026-07-06	694.00	697.90	678.85	688.75	+0.60%	237,952
2026-07-03	683.20	690.00	677.20	684.65	+1.12%	136,771
2026-07-02	675.00	693.95	667.40	677.10	+2.91%	552,506
2026-07-01	633.00	662.80	633.00	657.95	+4.97%	382,528
2026-06-30	624.00	641.00	621.70	626.80	+0.42%	247,250
2026-06-29	634.40	637.05	620.50	624.20	-2.14%	144,727
2026-06-25	643.00	646.45	634.60	637.85	-0.43%	85,518
2026-06-24	644.30	648.00	634.35	640.60	-0.57%	67,739
2026-06-23	665.00	670.95	638.20	644.30	-1.19%	241,020
2026-06-22	653.00	665.00	647.30	652.05	-0.15%	110,498
2026-06-19	650.40	661.00	642.60	653.00	+1.63%	202,966
2026-06-18	649.90	649.90	640.10	642.50	-0.07%	76,460
2026-06-17	637.40	650.40	637.25	642.95	+1.24%	118,115
2026-06-16	643.95	647.25	632.05	635.10	-0.78%	96,330
2026-06-15	654.90	661.95	638.25	640.10	-0.02%	151,529
2026-06-12	642.10	649.45	630.30	640.25	+0.75%	203,868
2026-06-11	646.70	649.00	631.65	635.50	-1.12%	149,224
2026-06-10	668.75	668.75	639.75	642.70	-4.54%	175,194
2026-06-09	669.00	679.60	657.65	673.25	+2.58%	120,170
2026-06-08	678.00	683.05	650.00	656.30	-5.01%	255,328
2026-06-05	675.00	726.75	675.00	690.95	+2.80%	1,683,476
2026-06-04	657.80	673.00	655.55	672.10	+1.86%	70,229
2026-06-03	674.00	674.00	647.40	659.85	-1.85%	116,411
2026-06-02	654.80	675.00	648.60	672.30	+2.61%	112,245
2026-06-01	667.60	683.80	646.00	655.20	-1.09%	321,669
2026-05-29	668.10	673.45	658.40	662.45	-1.22%	149,423
2026-05-27	654.70	676.70	653.00	670.60	+2.36%	329,004
2026-05-26	643.15	658.00	642.85	655.15	+1.91%	190,384
2026-05-25	691.10	692.00	640.00	642.85	-5.61%	441,680
2026-05-22	659.85	686.00	652.05	681.05	+3.37%	196,204
2026-05-21	665.00	683.95	653.00	658.85	-0.07%	307,845
2026-05-20	650.00	668.90	638.60	659.30	+1.17%	268,575
2026-05-19	640.85	658.25	638.30	651.65	+1.69%	151,322
2026-05-18	647.80	655.00	636.65	640.85	-0.90%	218,536
2026-05-15	635.15	670.00	635.00	646.65	+1.81%	507,624
2026-05-14	635.20	642.90	616.85	635.15	-0.31%	184,569
2026-05-13	636.05	641.50	627.00	637.15	-0.72%	189,947
2026-05-12	652.45	656.70	633.30	641.80	-2.13%	333,526
2026-05-11	640.10	663.30	637.55	655.75	+1.14%	226,400
2026-05-08	645.00	654.95	640.80	648.35	+0.80%	267,825
2026-05-07	658.10	669.80	638.90	643.20	-1.46%	494,532
2026-05-06	646.20	659.00	638.85	652.70	+1.09%	167,403
2026-05-05	650.00	654.65	631.55	645.65	+0.02%	263,224
2026-05-04	649.70	659.05	633.75	645.50	-0.65%	335,340
2026-04-30	649.00	662.00	642.45	649.70	-0.52%	170,288
2026-04-29	659.60	664.95	650.00	653.10	-0.87%	187,865
2026-04-28	682.00	682.00	652.10	658.85	-3.22%	449,356
2026-04-27	670.00	688.15	661.55	680.75	+2.35%	918,051
2026-04-24	656.25	692.10	652.80	665.15	+2.69%	6,797,325
2026-04-23	599.90	660.00	593.75	647.70	+8.02%	5,729,284
2026-04-22	601.00	609.45	592.60	599.60	-0.15%	215,718
2026-04-21	567.25	604.00	567.25	600.50	+4.59%	222,273
2026-04-20	586.00	589.00	570.50	574.15	-1.95%	70,601
2026-04-17	573.80	590.00	559.50	585.55	+1.92%	289,461
2026-04-16	557.00	578.70	557.00	574.50	+4.20%	137,853
2026-04-15	546.90	555.50	540.45	551.35	+2.52%	105,581
2026-04-13	525.00	546.95	521.05	537.80	-0.31%	95,271
2026-04-10	543.70	544.55	536.45	539.45	+0.25%	41,837
2026-04-09	553.95	553.95	536.00	538.10	-2.51%	58,970
2026-04-08	549.35	558.80	542.00	551.95	+1.93%	181,686
2026-04-07	519.20	544.90	517.65	541.50	+3.36%	107,755
2026-04-06	533.00	533.00	518.05	523.90	-0.87%	54,653
2026-04-02	509.00	530.50	504.30	528.50	+2.70%	209,433
2026-04-01	500.00	518.50	500.00	514.60	+4.23%	135,645
2026-03-30	494.00	502.90	481.15	493.70	-1.35%	216,139
2026-03-27	507.05	513.50	495.30	500.45	-2.45%	182,707
2026-03-25	518.00	536.85	504.80	513.00	-0.48%	220,731
2026-03-24	505.95	527.80	490.00	515.45	+4.60%	231,338
2026-03-23	505.00	506.10	491.00	492.80	-4.41%	142,283
2026-03-20	515.75	522.45	509.55	515.55	+0.62%	63,367
2026-03-19	519.90	522.30	505.00	512.35	-3.14%	78,934
2026-03-18	510.00	531.95	510.00	528.95	+3.53%	125,669
2026-03-17	510.00	517.10	505.80	510.90	+0.72%	91,397
2026-03-16	487.00	511.10	486.30	507.25	+3.33%	216,577
2026-03-13	498.50	505.50	485.20	490.90	-2.66%	108,596
2026-03-12	512.00	513.25	496.75	504.30	-2.28%	114,841
2026-03-11	510.00	522.15	508.00	516.05	+0.58%	97,146
2026-03-10	507.00	516.10	502.00	513.05	+2.74%	90,298
2026-03-09	502.00	504.90	491.35	499.35	-2.16%	201,716
2026-03-06	516.55	517.20	505.50	510.35	-0.73%	86,637
2026-03-05	515.25	526.30	504.40	514.10	+0.28%	94,938
2026-03-04	530.00	533.95	500.10	512.65	-4.13%	257,244
2026-03-02	520.00	554.90	520.00	534.75	-0.92%	141,992
2026-02-27	541.95	546.90	535.05	539.70	+0.04%	58,083
2026-02-26	558.80	564.90	532.35	539.50	-2.98%	89,786
2026-02-25	562.70	564.50	550.80	556.05	-0.90%	37,884
2026-02-24	559.95	569.05	553.30	561.10	-0.33%	83,128
2026-02-23	556.00	566.00	543.55	562.95	+1.62%	102,111
2026-02-20	539.45	556.90	535.90	554.00	+2.70%	111,720
2026-02-19	551.00	553.70	537.40	539.45	-2.35%	83,077
2026-02-18	565.40	565.55	550.10	552.45	-2.20%	72,672
2026-02-17	590.00	595.00	562.00	564.85	-0.85%	130,348
2026-02-16	576.50	577.85	557.65	569.70	-1.18%	122,819
2026-02-13	564.00	581.45	553.30	576.50	+1.92%	185,844
2026-02-12	575.80	587.00	560.35	565.65	-1.76%	404,774
2026-02-11	574.50	580.65	571.05	575.80	+0.31%	60,574
2026-02-10	574.90	582.05	565.60	574.00	+0.45%	124,149
2026-02-09	561.95	585.85	558.85	571.45	+2.33%	235,684
2026-02-06	556.00	562.45	550.35	558.45	+0.06%	82,428
2026-02-05	549.30	563.00	544.70	558.10	+1.60%	167,420
2026-02-04	536.80	554.05	532.45	549.30	+2.33%	90,059
2026-02-03	567.55	567.55	531.60	536.80	+0.01%	131,046
2026-02-02	520.00	539.00	520.00	536.75	-1.31%	95,314
2026-01-30	529.00	547.05	523.45	543.85	+2.51%	170,597
2026-01-29	547.00	548.05	526.95	530.55	-3.40%	187,910
2026-01-28	531.65	557.00	531.65	549.25	+3.57%	429,175
2026-01-27	523.00	537.75	516.85	530.30	+1.07%	292,324
2026-01-23	544.30	544.30	516.30	524.70	-3.73%	304,088
2026-01-22	541.25	550.00	532.00	545.05	+0.70%	365,254
2026-01-21	542.55	549.00	527.60	541.25	-0.24%	689,774
2026-01-20	523.80	578.00	520.70	542.55	+4.72%	10,518,941
2026-01-19	518.00	542.00	510.00	518.10	-1.88%	1,146,937
2026-01-16	525.30	531.10	516.00	528.00	+1.69%	181,004
2026-01-15	519.25	519.25	519.25	519.25	+0.00%	0
2026-01-14	505.70	526.95	499.25	519.25	+2.09%	230,762
2026-01-13	522.20	522.20	505.15	508.60	-1.75%	93,554
2026-01-12	520.00	524.80	507.00	517.65	-1.74%	127,421
2026-01-09	515.50	539.40	503.80	526.80	+1.70%	313,101
2026-01-08	529.10	529.70	515.10	518.00	-2.10%	67,553
2026-01-07	537.10	537.10	527.00	529.10	-1.07%	48,880
2026-01-06	555.00	555.00	531.05	534.80	-1.95%	79,427
2026-01-05	549.95	555.95	543.25	545.45	-1.12%	61,120
2026-01-02	543.65	555.00	539.05	551.65	+1.31%	91,921
2026-01-01	557.80	558.75	539.00	544.50	-1.40%	64,309
2025-12-31	533.35	555.90	533.25	552.25	+2.97%	111,105
2025-12-30	530.00	539.10	527.30	536.30	+0.94%	87,248
2025-12-29	523.25	534.65	520.40	531.30	+0.55%	202,156
2025-12-26	529.75	530.50	520.65	528.40	+0.58%	137,935
2025-12-24	533.95	533.95	522.00	525.35	-0.33%	128,200
2025-12-23	539.00	539.25	523.85	527.10	-2.06%	154,535
2025-12-22	540.60	542.90	526.00	538.20	-0.37%	212,459
2025-12-19	532.75	551.20	531.85	540.20	+1.30%	134,656
2025-12-18	549.30	549.35	523.30	533.25	-2.85%	198,187
2025-12-17	555.00	559.85	544.05	548.90	-0.79%	110,746
2025-12-16	540.00	558.95	540.00	553.25	+1.63%	188,304
2025-12-15	535.55	550.00	535.55	544.35	-0.23%	260,218
2025-12-12	543.00	550.00	538.80	545.60	-0.06%	232,506
2025-12-11	543.60	550.50	532.10	545.95	-0.16%	215,864
2025-12-10	528.75	549.00	527.85	546.85	+2.39%	344,220
2025-12-09	513.60	542.50	505.60	534.10	+3.27%	171,820
2025-12-08	523.95	524.75	505.10	517.20	-1.62%	251,039
2025-12-05	540.35	540.35	517.65	525.70	-3.41%	356,209
2025-12-04	561.00	561.00	538.25	544.25	-2.67%	188,633
2025-12-03	563.60	566.45	547.70	559.20	-1.28%	174,179
2025-12-02	564.70	590.70	543.75	566.45	+0.31%	382,124
2025-12-01	556.80	574.35	555.65	564.70	+2.10%	362,944
2025-11-28	544.55	555.95	536.65	553.10	+1.41%	341,686
2025-11-27	532.45	550.65	530.05	545.40	+2.51%	545,410
2025-11-26	511.45	548.40	504.30	532.05	+4.27%	438,573
2025-11-25	492.00	517.45	491.15	510.25	+2.69%	364,589
2025-11-24	494.00	505.25	493.45	496.90	-1.39%	435,833
2025-11-21	500.00	508.10	493.60	503.90	+0.47%	262,213
2025-11-20	494.20	504.00	493.30	501.55	+1.28%	235,827
2025-11-19	490.10	497.00	485.25	495.20	+1.04%	183,189
2025-11-18	497.20	497.20	489.40	490.10	-1.04%	162,485
2025-11-17	490.85	498.65	490.00	495.25	+0.90%	141,746
2025-11-14	490.00	496.70	485.70	490.85	+1.06%	242,247
2025-11-13	490.00	492.00	485.00	485.70	-0.27%	142,272
2025-11-12	488.70	495.80	486.00	487.00	-0.48%	370,500
2025-11-11	487.20	495.20	483.55	489.35	+1.02%	261,552
2025-11-10	495.00	498.05	483.00	484.40	-2.14%	228,808
2025-11-07	511.90	514.00	489.65	495.00	-2.72%	308,813
2025-11-06	526.30	527.00	506.75	508.85	-3.32%	192,127
2025-11-04	525.95	529.90	518.65	526.30	+0.07%	300,306
2025-11-03	508.05	534.00	508.05	525.95	-0.55%	199,420
2025-10-31	531.00	533.00	524.80	528.85	+0.11%	199,829
2025-10-30	523.30	530.00	520.15	528.25	+1.35%	130,272
2025-10-29	525.40	530.20	520.00	521.20	-0.80%	144,222
2025-10-28	539.00	539.95	522.70	525.40	-1.89%	258,242
2025-10-27	534.00	537.00	525.05	535.50	+1.40%	156,136
2025-10-24	530.20	530.20	519.35	528.10	-0.41%	282,163
2025-10-23	519.00	533.70	516.85	530.30	+1.74%	416,904
2025-10-21	519.90	525.00	518.70	521.25	+2.31%	81,919
2025-10-20	514.70	516.75	505.80	509.50	-0.56%	224,353
2025-10-17	535.95	535.95	504.00	512.35	-3.91%	581,840
2025-10-16	506.65	549.40	506.65	533.20	+6.29%	2,915,126
2025-10-15	529.35	558.90	500.00	501.65	-5.23%	1,907,312

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（+11.38%）。最も弱い月：10月（-8.57%）。日次データ2年分（2025–2026）に基づく。

1月-6.35%
2月-6.45%
3月+0.64%
4月+11.38%
5月+2.67%
6月-0.00%
7月-5.27%
8月-3.29%
9月+1.89%
10月-8.57%
11月+5.16%
12月-2.20%

FAQ · 現在の価格データより · 2026-10-19 時点

クイック回答

TIPSMUSIC.NS（TIPSMUSIC.NS）の直近終値は？

2026-10-19 時点で 771.70。Closelookデータレイクの日次価格記録より。

TIPSMUSIC.NS の52週高値・安値は？

直近52週間で高値 785.00、安値 481.15（2026-10-19 時点）。

TIPSMUSIC.NS が歴史的に最も強い月と弱い月は？

歴史的に、TIPSMUSIC.NS の最も強い月は 4月（平均 +11.38%）、最も弱い月は 10月（平均 -8.57%）。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。