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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |