1,647円
ｎｏｔｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/02 | 2,010.0 | 2,011.0 | 1,708.0 | 1,740.0 | 1,740.0 | 6,652,700 |
| 2025/04/01 | 1,965.0 | 2,035.0 | 1,851.0 | 1,900.0 | 1,900.0 | 10,402,500 |
| 2025/03/31 | 1,830.0 | 2,078.0 | 1,829.0 | 1,855.0 | 1,855.0 | 13,036,200 |
| 2025/03/28 | 1,974.0 | 2,200.0 | 1,863.0 | 1,910.0 | 1,910.0 | 13,885,000 |
| 2025/03/27 | 1,630.0 | 2,050.0 | 1,606.0 | 2,001.0 | 2,001.0 | 14,930,000 |
| 2025/03/26 | 1,491.0 | 1,650.0 | 1,484.0 | 1,650.0 | 1,650.0 | 8,621,700 |
| 2025/03/25 | 1,590.0 | 1,591.0 | 1,466.0 | 1,471.0 | 1,471.0 | 1,878,300 |
| 2025/03/24 | 1,578.0 | 1,654.0 | 1,531.0 | 1,541.0 | 1,541.0 | 3,955,300 |
| 2025/03/21 | 1,443.0 | 1,619.0 | 1,443.0 | 1,547.0 | 1,547.0 | 5,696,600 |
| 2025/03/19 | 1,527.0 | 1,529.0 | 1,424.0 | 1,435.0 | 1,435.0 | 2,258,400 |
| 2025/03/18 | 1,398.0 | 1,552.0 | 1,367.0 | 1,501.0 | 1,501.0 | 5,242,700 |
| 2025/03/17 | 1,312.0 | 1,408.0 | 1,285.0 | 1,349.0 | 1,349.0 | 3,278,900 |
| 2025/03/14 | 1,277.0 | 1,410.0 | 1,266.0 | 1,282.0 | 1,282.0 | 2,967,500 |
| 2025/03/13 | 1,301.0 | 1,321.0 | 1,250.0 | 1,263.0 | 1,263.0 | 1,261,000 |
| 2025/03/12 | 1,360.0 | 1,369.0 | 1,280.0 | 1,286.0 | 1,286.0 | 1,529,100 |
| 2025/03/11 | 1,225.0 | 1,375.0 | 1,177.0 | 1,338.0 | 1,338.0 | 3,694,300 |
| 2025/03/10 | 1,231.0 | 1,289.0 | 1,205.0 | 1,249.0 | 1,249.0 | 1,157,100 |
| 2025/03/07 | 1,288.0 | 1,305.0 | 1,236.0 | 1,240.0 | 1,240.0 | 895,100 |
| 2025/03/06 | 1,273.0 | 1,372.0 | 1,273.0 | 1,318.0 | 1,318.0 | 2,125,600 |
| 2025/03/05 | 1,223.0 | 1,398.0 | 1,220.0 | 1,280.0 | 1,280.0 | 4,813,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ｎｏｔｅの取引履歴を振り返りませんか？
ｎｏｔｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
