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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,691 | 1,861 | 1,690 | 1,712 | 4,474,000 |
| 2025/04/25 | 1,698 | 1,839 | 1,664 | 1,700 | 6,169,300 |
| 2025/04/24 | 1,530 | 1,715 | 1,520 | 1,700 | 6,305,100 |
| 2025/04/23 | 1,550 | 1,564 | 1,446 | 1,459 | 1,390,400 |
| 2025/04/22 | 1,569 | 1,612 | 1,507 | 1,517 | 1,474,200 |
| 2025/04/21 | 1,685 | 1,685 | 1,604 | 1,604 | 793,200 |
| 2025/04/18 | 1,722 | 1,729 | 1,680 | 1,689 | 842,600 |
| 2025/04/17 | 1,738 | 1,750 | 1,671 | 1,716 | 1,496,800 |
| 2025/04/16 | 1,822 | 1,860 | 1,692 | 1,713 | 2,222,300 |
| 2025/04/15 | 1,790 | 1,880 | 1,768 | 1,795 | 4,454,500 |
| 2025/04/14 | 1,650 | 1,831 | 1,641 | 1,733 | 4,765,900 |
| 2025/04/11 | 1,516 | 1,664 | 1,516 | 1,633 | 2,094,800 |
| 2025/04/10 | 1,769 | 1,780 | 1,600 | 1,600 | 3,092,600 |
| 2025/04/09 | 1,694 | 1,749 | 1,543 | 1,569 | 2,811,000 |
| 2025/04/08 | 1,744 | 1,820 | 1,677 | 1,814 | 3,320,100 |
| 2025/04/07 | 1,491 | 1,629 | 1,430 | 1,504 | 2,803,900 |
| 2025/04/04 | 1,709 | 1,729 | 1,573 | 1,691 | 3,404,900 |
| 2025/04/03 | 1,620 | 1,786 | 1,618 | 1,749 | 2,718,500 |
| 2025/04/02 | 2,010 | 2,011 | 1,708 | 1,740 | 6,652,700 |
| 2025/04/01 | 1,965 | 2,035 | 1,851 | 1,900 | 10,402,500 |
| 2025/03/31 | 1,830 | 2,078 | 1,829 | 1,855 | 13,036,200 |
| 2025/03/28 | 1,974 | 2,200 | 1,863 | 1,910 | 13,885,000 |
| 2025/03/27 | 1,630 | 2,050 | 1,606 | 2,001 | 14,930,000 |
| 2025/03/26 | 1,491 | 1,650 | 1,484 | 1,650 | 8,621,700 |
| 2025/03/25 | 1,590 | 1,591 | 1,466 | 1,471 | 1,878,300 |
| 2025/03/24 | 1,578 | 1,654 | 1,531 | 1,541 | 3,955,300 |
| 2025/03/21 | 1,443 | 1,619 | 1,443 | 1,547 | 5,696,600 |
| 2025/03/19 | 1,527 | 1,529 | 1,424 | 1,435 | 2,258,400 |
| 2025/03/18 | 1,398 | 1,552 | 1,367 | 1,501 | 5,242,700 |
| 2025/03/17 | 1,312 | 1,408 | 1,285 | 1,349 | 3,278,900 |
| 2025/03/14 | 1,277 | 1,410 | 1,266 | 1,282 | 2,967,500 |
| 2025/03/13 | 1,301 | 1,321 | 1,250 | 1,263 | 1,261,000 |
| 2025/03/12 | 1,360 | 1,369 | 1,280 | 1,286 | 1,529,100 |
| 2025/03/11 | 1,225 | 1,375 | 1,177 | 1,338 | 3,694,300 |
| 2025/03/10 | 1,231 | 1,289 | 1,205 | 1,249 | 1,157,100 |
| 2025/03/07 | 1,288 | 1,305 | 1,236 | 1,240 | 895,100 |
| 2025/03/06 | 1,273 | 1,372 | 1,273 | 1,318 | 2,125,600 |
| 2025/03/05 | 1,223 | 1,398 | 1,220 | 1,280 | 4,813,700 |
| 2025/03/04 | 1,291 | 1,317 | 1,201 | 1,226 | 1,658,000 |
| 2025/03/03 | 1,412 | 1,440 | 1,314 | 1,321 | 1,520,900 |
| 2025/02/28 | 1,501 | 1,510 | 1,382 | 1,390 | 1,685,700 |
| 2025/02/27 | 1,590 | 1,645 | 1,510 | 1,523 | 2,955,200 |
| 2025/02/26 | 1,432 | 1,650 | 1,432 | 1,575 | 7,275,700 |
| 2025/02/25 | 1,692 | 1,768 | 1,444 | 1,450 | 7,475,900 |
| 2025/02/21 | 1,328 | 1,626 | 1,327 | 1,619 | 6,124,900 |
| 2025/02/20 | 1,448 | 1,588 | 1,346 | 1,358 | 3,499,600 |
| 2025/02/19 | 1,574 | 1,630 | 1,421 | 1,504 | 3,648,200 |
| 2025/02/18 | 1,469 | 1,742 | 1,458 | 1,568 | 8,376,600 |
| 2025/02/17 | 1,509 | 1,509 | 1,509 | 1,509 | 47,300 |
| 2025/02/14 | 1,909 | 1,909 | 1,909 | 1,909 | 41,300 |
| 2025/02/13 | 2,809 | 2,809 | 2,409 | 2,409 | 417,500 |
| 2025/02/12 | 2,740 | 2,909 | 2,642 | 2,909 | 3,657,000 |
| 2025/02/10 | 2,062 | 2,464 | 2,062 | 2,409 | 5,760,800 |
| 2025/02/07 | 1,733 | 2,075 | 1,730 | 2,012 | 4,640,600 |
| 2025/02/06 | 1,849 | 1,870 | 1,619 | 1,810 | 2,622,600 |
| 2025/02/05 | 1,575 | 1,894 | 1,541 | 1,831 | 6,170,200 |
| 2025/02/04 | 1,500 | 1,610 | 1,409 | 1,575 | 4,495,500 |
| 2025/02/03 | 1,330 | 1,488 | 1,301 | 1,479 | 5,306,500 |
| 2025/01/31 | 1,285 | 1,310 | 1,180 | 1,300 | 3,632,800 |
| 2025/01/30 | 1,290 | 1,458 | 1,051 | 1,151 | 6,726,100 |
| 2025/01/29 | 1,187 | 1,369 | 1,180 | 1,290 | 8,981,500 |
| 2025/01/28 | 1,028 | 1,174 | 1,025 | 1,132 | 3,871,800 |
| 2025/01/27 | 1,051 | 1,284 | 1,005 | 1,088 | 11,773,400 |
| 2025/01/24 | 842 | 1,021 | 840 | 1,021 | 6,132,400 |
| 2025/01/23 | 967 | 968 | 871 | 872 | 5,346,400 |
| 2025/01/22 | 817 | 969 | 794 | 939 | 8,257,500 |
| 2025/01/21 | 750 | 856 | 722 | 819 | 9,693,700 |
| 2025/01/20 | 790 | 820 | 744 | 755 | 7,110,300 |
| 2025/01/17 | 1,025 | 1,053 | 817 | 835 | 16,497,700 |
| 2025/01/16 | 728 | 728 | 728 | 728 | 29,600 |
| 2025/01/15 | 628 | 628 | 628 | 628 | 27,100 |
| 2025/01/14 | 519 | 529 | 507 | 528 | 158,600 |
| 2025/01/10 | 521 | 524 | 517 | 520 | 40,600 |
| 2025/01/09 | 523 | 530 | 518 | 523 | 129,300 |
| 2025/01/08 | 517 | 523 | 512 | 522 | 55,600 |
| 2025/01/07 | 531 | 533 | 504 | 513 | 205,700 |
| 2025/01/06 | 523 | 527 | 514 | 527 | 124,200 |
| 2024/12/30 | 498 | 515 | 498 | 511 | 182,300 |
| 2024/12/27 | 489 | 499 | 486 | 492 | 85,700 |
| 2024/12/26 | 480 | 486 | 475 | 485 | 85,400 |
| 2024/12/25 | 477 | 478 | 466 | 475 | 67,300 |
| 2024/12/24 | 473 | 476 | 471 | 473 | 18,600 |
| 2024/12/23 | 464 | 477 | 462 | 477 | 195,300 |
| 2024/12/20 | 473 | 478 | 463 | 463 | 104,500 |
| 2024/12/19 | 476 | 478 | 470 | 472 | 91,600 |
| 2024/12/18 | 488 | 488 | 480 | 482 | 68,800 |
| 2024/12/17 | 491 | 491 | 483 | 483 | 85,700 |
| 2024/12/16 | 494 | 495 | 489 | 490 | 30,600 |
| 2024/12/13 | 500 | 505 | 485 | 491 | 93,100 |
| 2024/12/12 | 505 | 505 | 498 | 498 | 61,300 |
| 2024/12/11 | 493 | 504 | 492 | 504 | 76,700 |
| 2024/12/10 | 494 | 495 | 487 | 488 | 34,000 |
| 2024/12/09 | 491 | 494 | 490 | 494 | 45,400 |
| 2024/12/06 | 485 | 489 | 482 | 484 | 41,600 |
| 2024/12/05 | 487 | 492 | 484 | 485 | 53,800 |
| 2024/12/04 | 491 | 491 | 478 | 480 | 53,300 |
| 2024/12/03 | 482 | 492 | 481 | 487 | 43,700 |
| 2024/12/02 | 496 | 497 | 481 | 482 | 57,400 |
| 2024/11/29 | 490 | 495 | 487 | 488 | 31,300 |
| 2024/11/28 | 496 | 498 | 488 | 489 | 53,600 |
| 2024/11/27 | 504 | 506 | 492 | 492 | 50,600 |
| 2024/11/26 | 505 | 505 | 494 | 504 | 74,900 |
| 2024/11/25 | 496 | 503 | 491 | 499 | 210,100 |
| 2024/11/22 | 474 | 487 | 474 | 487 | 93,000 |
| 2024/11/21 | 473 | 476 | 470 | 474 | 36,500 |
| 2024/11/20 | 465 | 474 | 465 | 468 | 41,800 |
| 2024/11/19 | 460 | 469 | 459 | 464 | 66,400 |
| 2024/11/18 | 464 | 467 | 457 | 458 | 100,000 |
| 2024/11/15 | 467 | 473 | 463 | 469 | 88,100 |
| 2024/11/14 | 473 | 476 | 465 | 468 | 85,600 |
| 2024/11/13 | 479 | 485 | 470 | 471 | 207,200 |
| 2024/11/12 | 482 | 487 | 479 | 480 | 56,400 |
| 2024/11/11 | 486 | 486 | 478 | 481 | 40,000 |
| 2024/11/08 | 485 | 490 | 482 | 487 | 40,400 |
| 2024/11/07 | 499 | 499 | 483 | 484 | 46,200 |
| 2024/11/06 | 491 | 506 | 482 | 488 | 81,800 |
| 2024/11/05 | 498 | 498 | 490 | 492 | 40,800 |
| 2024/11/01 | 496 | 500 | 492 | 495 | 47,100 |
| 2024/10/31 | 498 | 505 | 498 | 502 | 51,300 |
| 2024/10/30 | 509 | 509 | 500 | 504 | 26,700 |
| 2024/10/29 | 499 | 507 | 498 | 504 | 28,600 |
| 2024/10/28 | 489 | 505 | 489 | 505 | 65,800 |
| 2024/10/25 | 498 | 498 | 480 | 485 | 114,900 |
| 2024/10/24 | 497 | 501 | 486 | 495 | 82,900 |
| 2024/10/23 | 509 | 511 | 496 | 497 | 56,700 |
| 2024/10/22 | 518 | 522 | 500 | 504 | 118,700 |
| 2024/10/21 | 511 | 527 | 506 | 522 | 81,800 |
| 2024/10/18 | 511 | 517 | 494 | 506 | 182,500 |
| 2024/10/17 | 539 | 539 | 507 | 511 | 190,700 |
| 2024/10/16 | 525 | 533 | 520 | 525 | 80,400 |
| 2024/10/15 | 532 | 538 | 518 | 535 | 181,600 |
| 2024/10/11 | 547 | 565 | 535 | 540 | 352,200 |
| 2024/10/10 | 541 | 586 | 536 | 557 | 1,802,200 |
| 2024/10/09 | 519 | 524 | 501 | 501 | 122,400 |
| 2024/10/08 | 497 | 511 | 497 | 511 | 48,900 |
| 2024/10/07 | 503 | 511 | 495 | 497 | 88,700 |