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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/07 | 1,336 | 1,385 | 1,336 | 1,377 | 164,200 |
| 2025/08/06 | 1,336 | 1,366 | 1,333 | 1,342 | 127,800 |
| 2025/08/05 | 1,306 | 1,345 | 1,304 | 1,333 | 224,900 |
| 2025/08/04 | 1,298 | 1,316 | 1,294 | 1,301 | 160,800 |
| 2025/08/01 | 1,300 | 1,322 | 1,277 | 1,317 | 178,100 |
| 2025/07/31 | 1,300 | 1,321 | 1,295 | 1,302 | 155,000 |
| 2025/07/30 | 1,303 | 1,310 | 1,290 | 1,299 | 147,900 |
| 2025/07/29 | 1,323 | 1,327 | 1,293 | 1,324 | 165,600 |
| 2025/07/28 | 1,335 | 1,335 | 1,301 | 1,311 | 179,800 |
| 2025/07/25 | 1,288 | 1,315 | 1,286 | 1,310 | 145,300 |
| 2025/07/24 | 1,300 | 1,325 | 1,296 | 1,306 | 176,300 |
| 2025/07/23 | 1,250 | 1,298 | 1,247 | 1,293 | 220,000 |
| 2025/07/22 | 1,270 | 1,307 | 1,262 | 1,266 | 309,500 |
| 2025/07/18 | 1,307 | 1,330 | 1,274 | 1,278 | 403,700 |
| 2025/07/17 | 1,309 | 1,353 | 1,305 | 1,330 | 237,200 |
| 2025/07/16 | 1,304 | 1,340 | 1,293 | 1,321 | 466,300 |
| 2025/07/15 | 1,411 | 1,422 | 1,347 | 1,347 | 357,400 |
| 2025/07/14 | 1,414 | 1,423 | 1,401 | 1,415 | 197,300 |
| 2025/07/11 | 1,449 | 1,450 | 1,416 | 1,416 | 330,700 |
| 2025/07/10 | 1,472 | 1,472 | 1,443 | 1,453 | 262,800 |
| 2025/07/09 | 1,515 | 1,516 | 1,450 | 1,451 | 741,200 |
| 2025/07/08 | 1,430 | 1,523 | 1,397 | 1,499 | 895,100 |
| 2025/07/07 | 1,411 | 1,449 | 1,402 | 1,424 | 252,800 |
| 2025/07/04 | 1,440 | 1,464 | 1,383 | 1,411 | 451,600 |
| 2025/07/03 | 1,455 | 1,464 | 1,440 | 1,444 | 217,500 |
| 2025/07/02 | 1,461 | 1,476 | 1,441 | 1,458 | 237,900 |
| 2025/07/01 | 1,507 | 1,508 | 1,475 | 1,482 | 248,500 |
| 2025/06/30 | 1,447 | 1,509 | 1,430 | 1,505 | 528,500 |
| 2025/06/27 | 1,462 | 1,474 | 1,439 | 1,440 | 287,700 |
| 2025/06/26 | 1,477 | 1,477 | 1,450 | 1,458 | 299,000 |
| 2025/06/25 | 1,510 | 1,515 | 1,471 | 1,475 | 360,800 |
| 2025/06/24 | 1,508 | 1,550 | 1,486 | 1,495 | 615,000 |
| 2025/06/23 | 1,476 | 1,509 | 1,458 | 1,500 | 342,700 |
| 2025/06/20 | 1,540 | 1,541 | 1,471 | 1,490 | 903,800 |
| 2025/06/19 | 1,554 | 1,578 | 1,528 | 1,535 | 661,600 |
| 2025/06/18 | 1,537 | 1,560 | 1,533 | 1,534 | 377,500 |
| 2025/06/17 | 1,550 | 1,608 | 1,533 | 1,555 | 833,500 |
| 2025/06/16 | 1,540 | 1,595 | 1,525 | 1,551 | 695,300 |
| 2025/06/13 | 1,624 | 1,629 | 1,540 | 1,546 | 684,100 |
| 2025/06/12 | 1,640 | 1,658 | 1,605 | 1,612 | 484,600 |
| 2025/06/11 | 1,695 | 1,722 | 1,608 | 1,641 | 1,399,000 |
| 2025/06/10 | 1,612 | 1,679 | 1,591 | 1,660 | 1,331,700 |
| 2025/06/09 | 1,517 | 1,613 | 1,517 | 1,608 | 1,307,400 |
| 2025/06/06 | 1,520 | 1,541 | 1,512 | 1,517 | 553,100 |
| 2025/06/05 | 1,600 | 1,601 | 1,521 | 1,521 | 1,459,700 |
| 2025/06/04 | 1,619 | 1,629 | 1,550 | 1,608 | 1,407,500 |
| 2025/06/03 | 1,560 | 1,635 | 1,553 | 1,609 | 999,200 |
| 2025/06/02 | 1,585 | 1,586 | 1,540 | 1,558 | 573,200 |
| 2025/05/30 | 1,590 | 1,615 | 1,540 | 1,565 | 950,500 |
| 2025/05/29 | 1,695 | 1,700 | 1,581 | 1,586 | 1,468,400 |
| 2025/05/28 | 1,791 | 1,794 | 1,680 | 1,681 | 1,045,500 |
| 2025/05/27 | 1,800 | 1,850 | 1,712 | 1,755 | 2,591,000 |
| 2025/05/26 | 1,633 | 1,849 | 1,613 | 1,765 | 6,202,200 |
| 2025/05/23 | 1,700 | 1,834 | 1,591 | 1,594 | 5,132,000 |
| 2025/05/22 | 1,520 | 1,680 | 1,503 | 1,660 | 2,682,700 |
| 2025/05/21 | 1,471 | 1,546 | 1,470 | 1,510 | 690,800 |
| 2025/05/20 | 1,511 | 1,525 | 1,460 | 1,472 | 279,500 |
| 2025/05/19 | 1,501 | 1,515 | 1,485 | 1,494 | 346,500 |
| 2025/05/16 | 1,461 | 1,530 | 1,452 | 1,525 | 632,700 |
| 2025/05/15 | 1,450 | 1,483 | 1,410 | 1,460 | 692,700 |
| 2025/05/14 | 1,504 | 1,504 | 1,465 | 1,466 | 527,500 |
| 2025/05/13 | 1,520 | 1,528 | 1,485 | 1,517 | 634,200 |
| 2025/05/12 | 1,493 | 1,514 | 1,466 | 1,491 | 626,000 |
| 2025/05/09 | 1,519 | 1,523 | 1,486 | 1,502 | 679,600 |
| 2025/05/08 | 1,560 | 1,570 | 1,505 | 1,519 | 846,100 |
| 2025/05/07 | 1,593 | 1,599 | 1,522 | 1,531 | 739,100 |
| 2025/05/02 | 1,664 | 1,671 | 1,571 | 1,581 | 1,013,400 |
| 2025/05/01 | 1,709 | 1,714 | 1,643 | 1,665 | 998,700 |
| 2025/04/30 | 1,752 | 1,816 | 1,666 | 1,669 | 2,683,700 |