日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ｎｏｔｅ(5243)の株価時系列情報

ｎｏｔｅ(5243)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/12 1,712 1,719 1,635 1,655 117,800
2026/06/11 1,636 1,685 1,604 1,683 161,700
2026/06/10 1,725 1,737 1,635 1,676 273,200
2026/06/09 1,770 1,780 1,692 1,725 181,300
2026/06/08 1,795 1,831 1,732 1,754 271,400
2026/06/05 1,815 1,886 1,815 1,848 155,500
2026/06/04 1,866 1,883 1,810 1,816 311,800
2026/06/03 1,900 1,995 1,862 1,935 267,200
2026/06/02 1,975 2,010 1,881 1,901 542,000
2026/06/01 2,059 2,074 1,966 2,008 234,000
2026/05/29 2,090 2,120 2,031 2,070 161,500
2026/05/28 2,092 2,147 2,027 2,063 184,800
2026/05/27 2,200 2,220 2,051 2,060 225,800
2026/05/26 2,201 2,232 2,144 2,200 116,300
2026/05/25 2,250 2,281 2,181 2,191 152,100
2026/05/22 2,197 2,262 2,172 2,248 137,100
2026/05/21 2,150 2,227 2,150 2,216 100,400
2026/05/20 2,208 2,236 2,145 2,147 128,000
2026/05/19 2,300 2,347 2,188 2,205 236,400
2026/05/18 2,220 2,274 2,181 2,264 151,600
2026/05/15 2,299 2,345 2,235 2,255 184,600
2026/05/14 2,407 2,413 2,272 2,297 276,900
2026/05/13 2,273 2,410 2,271 2,407 326,900
2026/05/12 2,135 2,284 2,135 2,245 413,400
2026/05/11 2,160 2,202 2,102 2,135 451,000
2026/05/08 2,288 2,302 2,134 2,150 578,500
2026/05/07 2,359 2,359 2,240 2,251 427,400
2026/05/01 2,405 2,434 2,363 2,363 204,000
2026/04/30 2,457 2,481 2,396 2,424 217,500
2026/04/28 2,330 2,505 2,330 2,503 603,000
2026/04/27 2,385 2,390 2,265 2,330 900,400
2026/04/24 2,476 2,489 2,380 2,449 630,200
2026/04/23 2,556 2,625 2,467 2,490 1,607,600
2026/04/22 2,536 2,727 2,432 2,691 2,203,100
2026/04/21 2,615 2,743 2,535 2,571 1,699,200
2026/04/20 2,570 2,658 2,520 2,609 1,218,500
2026/04/17 2,706 2,730 2,586 2,608 1,295,500
2026/04/16 2,631 2,842 2,563 2,769 4,575,800
2026/04/15 3,400 3,405 2,515 2,521 6,309,500
2026/04/14 2,900 3,030 2,853 3,010 1,048,400
2026/04/13 2,681 2,966 2,681 2,909 671,500
2026/04/10 2,695 2,736 2,629 2,703 275,600
2026/04/09 2,694 2,710 2,645 2,695 422,200
2026/04/08 2,600 2,752 2,576 2,734 482,200
2026/04/07 2,580 2,625 2,482 2,517 243,000
2026/04/06 2,534 2,580 2,481 2,552 209,400
2026/04/03 2,500 2,618 2,468 2,541 348,900
2026/03/27 2,447 2,550 2,417 2,519 463,300
2026/03/26 2,470 2,578 2,408 2,443 708,000
2026/03/25 2,401 2,547 2,352 2,485 1,637,800
2026/03/24 2,200 2,260 2,175 2,227 282,400
2026/03/23 2,091 2,174 2,055 2,103 450,800
2026/03/19 2,251 2,258 2,170 2,188 340,800
2026/03/18 2,324 2,365 2,256 2,351 285,500
2026/03/17 2,438 2,454 2,287 2,313 426,200
2026/03/16 2,485 2,508 2,413 2,425 370,500
2026/03/13 2,325 2,510 2,322 2,510 526,600
2026/03/12 2,408 2,535 2,331 2,351 611,000
2026/03/11 2,302 2,444 2,282 2,438 599,900
2026/03/10 2,180 2,320 2,118 2,314 780,000
2026/03/09 1,985 2,068 1,975 2,062 433,400
2026/03/06 1,990 2,166 1,988 2,135 454,500
2026/03/05 2,031 2,063 1,990 2,009 223,800
2026/03/04 1,999 2,041 1,906 1,963 472,700
2026/03/03 2,100 2,130 2,026 2,028 291,100
2026/03/02 2,142 2,142 2,078 2,092 329,000
2026/02/27 2,195 2,259 2,150 2,216 296,000
2026/02/26 2,140 2,187 2,111 2,145 290,000
2026/02/25 2,122 2,129 2,060 2,120 311,500
2026/02/24 2,110 2,124 1,971 2,022 526,500
2026/02/20 2,266 2,296 2,103 2,160 710,200
2026/02/19 2,380 2,471 2,338 2,356 710,200
2026/02/18 2,223 2,361 2,166 2,338 503,500
2026/02/17 2,256 2,256 2,185 2,222 258,000
2026/02/16 2,259 2,320 2,230 2,262 326,200
2026/02/13 2,302 2,336 2,215 2,233 543,500
2026/02/12 2,501 2,543 2,302 2,352 899,900
2026/02/10 2,510 2,667 2,471 2,496 778,200
2026/02/09 2,780 2,799 2,455 2,495 1,501,100
2026/02/06 2,725 2,779 2,663 2,779 387,800
2026/02/05 2,629 2,785 2,610 2,723 624,400
2026/02/04 2,601 2,630 2,531 2,604 392,000
2026/02/03 2,611 2,662 2,516 2,595 551,200
2026/02/02 2,558 2,667 2,458 2,560 769,500
2026/01/30 2,537 2,668 2,493 2,658 487,100
2026/01/29 2,490 2,625 2,432 2,570 718,100
2026/01/28 2,560 2,620 2,417 2,456 842,600
2026/01/27 2,648 2,730 2,518 2,560 1,129,000
2026/01/26 3,000 3,035 2,670 2,748 1,741,200
2026/01/23 2,960 3,210 2,888 2,971 2,636,400
2026/01/22 3,080 3,095 2,821 2,889 1,928,500
2026/01/21 2,673 3,180 2,672 3,110 4,898,000
2026/01/20 2,734 2,970 2,654 2,773 3,499,100
2026/01/19 2,581 2,789 2,560 2,734 2,679,600
2026/01/16 2,775 2,885 2,510 2,531 3,774,400
2026/01/15 2,425 2,775 2,338 2,775 7,275,700
2026/01/14 2,200 2,275 2,173 2,275 1,067,200
2026/01/13 1,910 1,920 1,825 1,875 1,719,100
2026/01/09 1,809 1,953 1,789 1,950 1,380,500
2026/01/08 1,708 1,850 1,702 1,798 1,044,700
2026/01/07 1,680 1,728 1,642 1,712 703,100
2026/01/06 1,689 1,761 1,667 1,677 780,800
2026/01/05 1,688 1,693 1,633 1,663 390,800
2025/12/30 1,682 1,750 1,623 1,632 624,300
2025/12/29 1,628 1,729 1,616 1,698 832,700
2025/12/26 1,565 1,614 1,558 1,598 401,400
2025/12/25 1,537 1,569 1,525 1,563 241,900
2025/12/24 1,527 1,552 1,517 1,537 236,800
2025/12/23 1,560 1,600 1,512 1,527 407,300
2025/12/22 1,582 1,600 1,535 1,556 462,900
2025/12/19 1,495 1,655 1,473 1,581 1,876,200
2025/12/18 1,462 1,499 1,455 1,480 185,000
2025/12/17 1,485 1,509 1,460 1,480 271,300
2025/12/16 1,525 1,535 1,461 1,468 450,000
2025/12/15 1,500 1,537 1,473 1,529 891,800
2025/12/12 1,442 1,459 1,402 1,454 406,300
2025/12/11 1,501 1,504 1,404 1,420 815,500
2025/12/10 1,590 1,590 1,481 1,500 880,400
2025/12/09 1,555 1,654 1,555 1,613 1,111,400
2025/12/08 1,535 1,633 1,533 1,567 751,200
2025/12/05 1,480 1,550 1,477 1,521 582,000
2025/12/04 1,558 1,596 1,466 1,486 984,800
2025/12/03 1,590 1,620 1,491 1,576 816,200
2025/12/02 1,577 1,720 1,513 1,590 3,222,800
2025/12/01 1,666 1,706 1,543 1,566 662,800
2025/11/28 1,733 1,747 1,655 1,662 899,600
2025/11/27 1,601 1,768 1,579 1,750 2,574,800
2025/11/26 1,675 1,800 1,585 1,586 3,270,600
2025/11/25 1,480 1,694 1,464 1,579 2,893,200
2025/11/21 1,386 1,456 1,379 1,420 166,800
2025/11/20 1,389 1,457 1,378 1,440 295,200
2025/11/19 1,360 1,398 1,335 1,370 230,100
2025/11/18 1,350 1,368 1,320 1,334 222,900
2025/11/17 1,435 1,435 1,359 1,372 190,400
2025/11/14 1,463 1,470 1,411 1,422 199,200
2025/11/13 1,486 1,486 1,441 1,447 141,800
2025/11/12 1,420 1,526 1,420 1,493 465,400
2025/11/11 1,454 1,469 1,408 1,416 260,700
2025/11/10 1,491 1,517 1,440 1,457 615,400
2025/11/07 1,505 1,584 1,468 1,527 2,186,500
2025/11/06 1,529 1,600 1,504 1,600 2,628,800
2025/11/05 1,255 1,305 1,240 1,300 217,000
2025/11/04 1,293 1,296 1,261 1,272 137,500
2025/10/31 1,349 1,353 1,296 1,298 304,800
2025/10/30 1,306 1,351 1,302 1,339 235,400
2025/10/29 1,376 1,377 1,298 1,306 246,200
2025/10/28 1,418 1,418 1,370 1,371 193,900
2025/10/27 1,456 1,476 1,421 1,424 177,600
2025/10/24 1,440 1,464 1,435 1,456 114,200
2025/10/23 1,485 1,485 1,453 1,454 114,500
2025/10/22 1,444 1,485 1,434 1,485 147,400
2025/10/21 1,462 1,475 1,430 1,434 206,900
2025/10/20 1,421 1,496 1,420 1,472 268,700
2025/10/17 1,487 1,487 1,402 1,409 214,400
2025/10/16 1,500 1,514 1,448 1,458 208,200
2025/10/15 1,415 1,516 1,415 1,490 389,800
2025/10/14 1,490 1,536 1,410 1,415 594,900
2025/10/10 1,512 1,599 1,492 1,500 1,203,200
2025/10/09 1,650 1,657 1,498 1,513 2,961,400
2025/10/08 1,640 1,644 1,625 1,644 733,200
2025/10/07 1,290 1,344 1,261 1,344 544,000
2025/10/06 1,220 1,273 1,208 1,273 193,800
2025/10/03 1,153 1,201 1,152 1,190 108,700
2025/10/02 1,196 1,215 1,166 1,170 152,200
2025/10/01 1,220 1,223 1,192 1,197 196,800
2025/09/30 1,262 1,265 1,184 1,233 391,700
2025/09/29 1,296 1,300 1,269 1,272 135,200
2025/09/26 1,275 1,299 1,274 1,285 115,000
2025/09/25 1,329 1,329 1,291 1,291 93,600
2025/09/24 1,355 1,355 1,311 1,313 143,900
2025/09/22 1,376 1,404 1,352 1,355 213,200
2025/09/19 1,346 1,366 1,296 1,357 238,300
2025/09/18 1,273 1,357 1,273 1,325 287,600
2025/09/17 1,272 1,280 1,264 1,274 77,800
2025/09/16 1,277 1,294 1,273 1,284 78,100
2025/09/12 1,312 1,313 1,273 1,278 150,000
2025/09/11 1,336 1,339 1,272 1,285 140,000
2025/09/10 1,340 1,342 1,302 1,321 135,800
2025/09/09 1,301 1,331 1,301 1,320 186,500
2025/09/08 1,268 1,298 1,260 1,291 145,200
2025/09/05 1,270 1,281 1,248 1,249 192,200
2025/09/04 1,282 1,293 1,271 1,277 95,200
2025/09/03 1,286 1,304 1,265 1,270 174,100
2025/09/02 1,296 1,314 1,280 1,300 169,600
2025/09/01 1,320 1,331 1,277 1,297 253,800
2025/08/29 1,319 1,331 1,303 1,323 148,000
2025/08/28 1,336 1,341 1,320 1,325 115,900
2025/08/27 1,363 1,365 1,333 1,356 109,900
2025/08/26 1,365 1,369 1,352 1,359 88,300
2025/08/25 1,388 1,392 1,361 1,364 145,300
2025/08/22 1,392 1,422 1,385 1,387 161,700
2025/08/21 1,402 1,414 1,383 1,385 176,700
2025/08/20 1,469 1,470 1,401 1,405 601,100
2025/08/19 1,430 1,434 1,411 1,420 136,300
2025/08/18 1,407 1,452 1,405 1,434 339,900
2025/08/15 1,435 1,437 1,376 1,378 263,100
2025/08/14 1,359 1,425 1,327 1,420 399,100
2025/08/13 1,332 1,368 1,326 1,340 175,100
2025/08/12 1,370 1,396 1,345 1,347 249,800
2025/08/08 1,384 1,395 1,367 1,369 201,900

このページの先頭へ