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
2026/03/27 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

このページの先頭へ