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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 493 | 502 | 491 | 495 | 66,800 |
| 2024/10/03 | 503 | 503 | 493 | 493 | 50,500 |
| 2024/10/02 | 509 | 514 | 487 | 496 | 65,100 |
| 2024/10/01 | 503 | 507 | 497 | 504 | 22,800 |
| 2024/09/30 | 494 | 508 | 491 | 499 | 65,000 |
| 2024/09/27 | 500 | 520 | 493 | 514 | 93,900 |
| 2024/09/26 | 493 | 496 | 490 | 490 | 16,200 |
| 2024/09/25 | 495 | 495 | 489 | 489 | 25,700 |
| 2024/09/24 | 503 | 503 | 491 | 491 | 19,700 |
| 2024/09/20 | 501 | 503 | 496 | 499 | 37,400 |
| 2024/09/19 | 488 | 497 | 485 | 493 | 31,300 |
| 2024/09/18 | 494 | 494 | 476 | 480 | 42,500 |
| 2024/09/17 | 500 | 500 | 481 | 485 | 27,600 |
| 2024/09/13 | 492 | 496 | 488 | 491 | 21,400 |
| 2024/09/12 | 499 | 502 | 494 | 496 | 26,600 |
| 2024/09/11 | 495 | 500 | 480 | 486 | 55,900 |
| 2024/09/10 | 500 | 504 | 497 | 498 | 18,700 |
| 2024/09/09 | 487 | 506 | 480 | 503 | 47,800 |
| 2024/09/06 | 498 | 500 | 488 | 489 | 85,200 |
| 2024/09/05 | 501 | 515 | 496 | 502 | 51,300 |
| 2024/09/04 | 510 | 513 | 501 | 502 | 67,800 |
| 2024/09/03 | 512 | 525 | 512 | 519 | 51,400 |
| 2024/09/02 | 526 | 526 | 510 | 513 | 35,800 |
| 2024/08/30 | 518 | 525 | 516 | 520 | 23,800 |
| 2024/08/29 | 519 | 527 | 517 | 520 | 18,900 |
| 2024/08/28 | 527 | 527 | 518 | 525 | 25,100 |
| 2024/08/27 | 528 | 535 | 525 | 530 | 40,100 |
| 2024/08/26 | 517 | 536 | 510 | 536 | 92,100 |
| 2024/08/23 | 515 | 515 | 502 | 508 | 30,200 |
| 2024/08/22 | 518 | 523 | 509 | 514 | 46,600 |
| 2024/08/21 | 525 | 534 | 515 | 517 | 39,500 |
| 2024/08/20 | 513 | 533 | 510 | 529 | 101,200 |
| 2024/08/19 | 516 | 521 | 507 | 507 | 62,900 |
| 2024/08/16 | 513 | 521 | 510 | 516 | 85,800 |
| 2024/08/15 | 509 | 515 | 500 | 510 | 100,500 |
| 2024/08/14 | 506 | 523 | 500 | 516 | 132,600 |
| 2024/08/13 | 471 | 503 | 467 | 503 | 131,600 |
| 2024/08/09 | 472 | 473 | 440 | 457 | 214,000 |
| 2024/08/08 | 458 | 477 | 442 | 470 | 210,800 |
| 2024/08/07 | 446 | 470 | 424 | 450 | 379,800 |
| 2024/08/06 | 462 | 468 | 420 | 438 | 292,600 |
| 2024/08/05 | 472 | 484 | 415 | 416 | 303,500 |
| 2024/08/02 | 545 | 550 | 514 | 515 | 216,000 |
| 2024/08/01 | 595 | 595 | 567 | 570 | 102,700 |
| 2024/07/31 | 586 | 594 | 584 | 592 | 30,300 |
| 2024/07/30 | 593 | 600 | 583 | 600 | 55,200 |
| 2024/07/29 | 604 | 605 | 587 | 592 | 68,000 |
| 2024/07/26 | 604 | 614 | 599 | 600 | 67,500 |
| 2024/07/25 | 606 | 611 | 597 | 604 | 106,600 |
| 2024/07/24 | 637 | 657 | 609 | 612 | 114,000 |
| 2024/07/23 | 634 | 647 | 631 | 646 | 38,600 |
| 2024/07/22 | 646 | 646 | 620 | 627 | 68,200 |
| 2024/07/19 | 660 | 660 | 637 | 640 | 73,700 |
| 2024/07/18 | 645 | 670 | 643 | 656 | 78,400 |
| 2024/07/17 | 638 | 658 | 638 | 650 | 100,900 |
| 2024/07/16 | 667 | 670 | 635 | 642 | 204,600 |
| 2024/07/12 | 657 | 679 | 638 | 664 | 254,300 |
| 2024/07/11 | 701 | 710 | 656 | 667 | 451,000 |
| 2024/07/10 | 695 | 696 | 678 | 696 | 168,700 |
| 2024/07/09 | 718 | 720 | 688 | 696 | 145,800 |
| 2024/07/08 | 700 | 720 | 700 | 707 | 76,900 |
| 2024/07/05 | 697 | 710 | 693 | 697 | 59,500 |
| 2024/07/04 | 701 | 710 | 692 | 700 | 103,700 |
| 2024/07/03 | 709 | 710 | 680 | 698 | 159,100 |
| 2024/07/02 | 723 | 738 | 713 | 713 | 164,700 |
| 2024/07/01 | 720 | 724 | 702 | 718 | 106,300 |
| 2024/06/28 | 706 | 719 | 700 | 707 | 157,000 |
| 2024/06/27 | 691 | 710 | 691 | 701 | 214,800 |
| 2024/06/26 | 655 | 692 | 653 | 692 | 180,500 |
| 2024/06/25 | 640 | 663 | 640 | 659 | 63,500 |
| 2024/06/24 | 641 | 655 | 631 | 647 | 61,500 |
| 2024/06/21 | 640 | 651 | 636 | 639 | 65,500 |
| 2024/06/20 | 625 | 640 | 625 | 634 | 49,300 |
| 2024/06/19 | 640 | 647 | 631 | 631 | 50,100 |
| 2024/06/18 | 646 | 651 | 637 | 637 | 73,900 |
| 2024/06/17 | 668 | 675 | 647 | 651 | 157,300 |
| 2024/06/14 | 628 | 668 | 626 | 667 | 381,200 |
| 2024/06/13 | 594 | 628 | 592 | 621 | 299,600 |
| 2024/06/12 | 587 | 594 | 584 | 584 | 32,200 |
| 2024/06/11 | 584 | 601 | 584 | 585 | 98,000 |
| 2024/06/10 | 578 | 586 | 575 | 584 | 33,100 |
| 2024/06/07 | 565 | 581 | 565 | 580 | 72,900 |
| 2024/06/06 | 576 | 581 | 566 | 566 | 52,500 |
| 2024/06/05 | 571 | 584 | 571 | 584 | 48,500 |
| 2024/06/04 | 572 | 580 | 569 | 579 | 42,000 |
| 2024/06/03 | 565 | 578 | 561 | 572 | 66,900 |
| 2024/05/31 | 567 | 574 | 559 | 565 | 72,000 |
| 2024/05/30 | 565 | 580 | 547 | 568 | 40,500 |
| 2024/05/29 | 589 | 589 | 568 | 569 | 50,400 |
| 2024/05/28 | 589 | 599 | 585 | 589 | 49,300 |
| 2024/05/27 | 580 | 594 | 575 | 588 | 49,800 |
| 2024/05/24 | 571 | 588 | 570 | 577 | 38,600 |
| 2024/05/23 | 586 | 591 | 579 | 579 | 46,100 |
| 2024/05/22 | 596 | 601 | 585 | 586 | 32,600 |
| 2024/05/21 | 596 | 605 | 590 | 596 | 74,500 |
| 2024/05/20 | 578 | 612 | 576 | 604 | 209,700 |
| 2024/05/17 | 556 | 582 | 552 | 578 | 110,300 |
| 2024/05/16 | 581 | 581 | 536 | 560 | 197,100 |
| 2024/05/15 | 578 | 580 | 567 | 571 | 135,000 |
| 2024/05/14 | 585 | 591 | 568 | 579 | 193,200 |
| 2024/05/13 | 580 | 599 | 577 | 591 | 122,000 |
| 2024/05/10 | 609 | 609 | 575 | 575 | 129,100 |
| 2024/05/09 | 593 | 614 | 582 | 604 | 322,000 |
| 2024/05/08 | 581 | 594 | 572 | 586 | 177,100 |
| 2024/05/07 | 580 | 585 | 575 | 575 | 79,000 |
| 2024/05/02 | 578 | 582 | 564 | 571 | 59,000 |
| 2024/05/01 | 565 | 581 | 561 | 576 | 126,300 |
| 2024/04/30 | 566 | 569 | 557 | 565 | 82,100 |
| 2024/04/26 | 560 | 569 | 555 | 564 | 37,700 |
| 2024/04/25 | 575 | 581 | 560 | 560 | 60,600 |
| 2024/04/24 | 580 | 592 | 570 | 572 | 97,700 |
| 2024/04/23 | 592 | 593 | 578 | 582 | 95,400 |
| 2024/04/22 | 574 | 590 | 567 | 590 | 114,200 |
| 2024/04/19 | 583 | 590 | 541 | 565 | 198,500 |
| 2024/04/18 | 558 | 596 | 555 | 593 | 208,800 |
| 2024/04/17 | 557 | 568 | 548 | 566 | 120,200 |
| 2024/04/16 | 536 | 562 | 534 | 553 | 141,700 |
| 2024/04/15 | 560 | 562 | 529 | 546 | 357,900 |
| 2024/04/12 | 525 | 582 | 520 | 582 | 945,400 |
| 2024/04/11 | 521 | 521 | 495 | 505 | 563,800 |
| 2024/04/10 | 552 | 552 | 537 | 541 | 267,500 |
| 2024/04/09 | 543 | 554 | 536 | 551 | 234,400 |
| 2024/04/08 | 540 | 552 | 537 | 542 | 268,400 |
| 2024/04/05 | 512 | 530 | 511 | 527 | 71,800 |
| 2024/04/04 | 525 | 529 | 515 | 517 | 74,200 |
| 2024/04/03 | 511 | 524 | 507 | 520 | 49,500 |
| 2024/04/02 | 525 | 525 | 508 | 514 | 73,200 |
| 2024/04/01 | 545 | 545 | 523 | 526 | 96,900 |
| 2024/03/29 | 531 | 545 | 529 | 545 | 57,400 |
| 2024/03/28 | 533 | 538 | 527 | 529 | 19,700 |
| 2024/03/27 | 529 | 536 | 523 | 533 | 48,000 |
| 2024/03/26 | 534 | 534 | 522 | 522 | 65,500 |
| 2024/03/25 | 541 | 561 | 533 | 534 | 242,500 |
| 2024/03/22 | 549 | 555 | 536 | 549 | 162,900 |
| 2024/03/21 | 540 | 551 | 533 | 543 | 255,100 |
| 2024/03/19 | 529 | 545 | 524 | 539 | 87,400 |
| 2024/03/18 | 511 | 539 | 509 | 535 | 144,100 |
| 2024/03/15 | 514 | 515 | 507 | 512 | 62,000 |
| 2024/03/14 | 519 | 522 | 508 | 522 | 42,300 |
| 2024/03/13 | 527 | 530 | 513 | 518 | 62,700 |
| 2024/03/12 | 520 | 528 | 516 | 527 | 92,600 |
| 2024/03/11 | 515 | 525 | 515 | 519 | 107,000 |
| 2024/03/08 | 525 | 532 | 519 | 523 | 97,000 |
| 2024/03/07 | 542 | 552 | 527 | 531 | 123,200 |
| 2024/03/06 | 523 | 543 | 518 | 542 | 101,600 |
| 2024/03/05 | 528 | 531 | 515 | 526 | 120,200 |
| 2024/03/04 | 550 | 555 | 532 | 532 | 147,200 |
| 2024/03/01 | 563 | 563 | 550 | 550 | 73,100 |
| 2024/02/29 | 565 | 568 | 553 | 565 | 87,000 |
| 2024/02/28 | 559 | 573 | 559 | 570 | 138,700 |
| 2024/02/27 | 564 | 564 | 546 | 562 | 103,000 |
| 2024/02/26 | 548 | 565 | 541 | 558 | 86,500 |
| 2024/02/22 | 556 | 560 | 543 | 545 | 83,700 |
| 2024/02/21 | 560 | 560 | 543 | 546 | 55,000 |
| 2024/02/20 | 570 | 570 | 553 | 562 | 109,700 |
| 2024/02/19 | 555 | 569 | 550 | 569 | 194,200 |
| 2024/02/16 | 532 | 558 | 525 | 555 | 155,800 |
| 2024/02/15 | 540 | 540 | 525 | 532 | 108,400 |
| 2024/02/14 | 533 | 534 | 527 | 527 | 112,300 |
| 2024/02/13 | 541 | 551 | 536 | 540 | 181,000 |
| 2024/02/09 | 553 | 560 | 544 | 544 | 163,400 |
| 2024/02/08 | 571 | 571 | 553 | 556 | 142,500 |
| 2024/02/07 | 577 | 578 | 566 | 571 | 98,400 |
| 2024/02/06 | 584 | 584 | 571 | 583 | 64,200 |
| 2024/02/05 | 572 | 583 | 565 | 580 | 104,500 |
| 2024/02/02 | 580 | 585 | 567 | 568 | 162,000 |
| 2024/02/01 | 593 | 596 | 578 | 580 | 160,100 |
| 2024/01/31 | 606 | 606 | 589 | 597 | 206,700 |
| 2024/01/30 | 605 | 611 | 591 | 609 | 155,700 |
| 2024/01/29 | 615 | 615 | 603 | 603 | 102,700 |
| 2024/01/26 | 615 | 620 | 603 | 607 | 141,600 |
| 2024/01/25 | 601 | 620 | 599 | 619 | 164,200 |
| 2024/01/24 | 618 | 621 | 593 | 605 | 165,200 |
| 2024/01/23 | 617 | 623 | 603 | 614 | 287,100 |
| 2024/01/22 | 584 | 633 | 579 | 618 | 718,100 |
| 2024/01/19 | 560 | 600 | 560 | 580 | 289,600 |
| 2024/01/18 | 566 | 575 | 554 | 560 | 169,100 |
| 2024/01/17 | 588 | 593 | 566 | 576 | 252,200 |
| 2024/01/16 | 570 | 601 | 570 | 594 | 305,500 |
| 2024/01/15 | 576 | 576 | 553 | 567 | 206,600 |
| 2024/01/12 | 574 | 580 | 544 | 568 | 811,000 |
| 2024/01/11 | 600 | 601 | 582 | 594 | 241,700 |
| 2024/01/10 | 604 | 607 | 587 | 595 | 231,200 |
| 2024/01/09 | 598 | 617 | 592 | 615 | 325,800 |
| 2024/01/05 | 588 | 588 | 563 | 568 | 132,300 |
| 2024/01/04 | 569 | 590 | 567 | 585 | 85,400 |