1,717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) |
|---|---|---|---|---|---|---|
| 2025/06/26 | 1,477.0 | 1,477.0 | 1,450.0 | 1,458.0 | 1,458.0 | 299,000 |
| 2025/06/25 | 1,510.0 | 1,515.0 | 1,471.0 | 1,475.0 | 1,475.0 | 360,800 |
| 2025/06/24 | 1,508.0 | 1,550.0 | 1,486.0 | 1,495.0 | 1,495.0 | 615,000 |
| 2025/06/23 | 1,476.0 | 1,509.0 | 1,458.0 | 1,500.0 | 1,500.0 | 342,700 |
| 2025/06/20 | 1,540.0 | 1,541.0 | 1,471.0 | 1,490.0 | 1,490.0 | 903,800 |
| 2025/06/19 | 1,554.0 | 1,578.0 | 1,528.0 | 1,535.0 | 1,535.0 | 661,600 |
| 2025/06/18 | 1,537.0 | 1,560.0 | 1,533.0 | 1,534.0 | 1,534.0 | 377,500 |
| 2025/06/17 | 1,550.0 | 1,608.0 | 1,533.0 | 1,555.0 | 1,555.0 | 833,500 |
| 2025/06/16 | 1,540.0 | 1,595.0 | 1,525.0 | 1,551.0 | 1,551.0 | 695,300 |
| 2025/06/13 | 1,624.0 | 1,629.0 | 1,540.0 | 1,546.0 | 1,546.0 | 684,100 |
| 2025/06/12 | 1,640.0 | 1,658.0 | 1,605.0 | 1,612.0 | 1,612.0 | 484,600 |
| 2025/06/11 | 1,695.0 | 1,722.0 | 1,608.0 | 1,641.0 | 1,641.0 | 1,399,000 |
| 2025/06/10 | 1,612.0 | 1,679.0 | 1,591.0 | 1,660.0 | 1,660.0 | 1,331,700 |
| 2025/06/09 | 1,517.0 | 1,613.0 | 1,517.0 | 1,608.0 | 1,608.0 | 1,307,400 |
| 2025/06/06 | 1,520.0 | 1,541.0 | 1,512.0 | 1,517.0 | 1,517.0 | 553,100 |
| 2025/06/05 | 1,600.0 | 1,601.0 | 1,521.0 | 1,521.0 | 1,521.0 | 1,459,700 |
| 2025/06/04 | 1,619.0 | 1,629.0 | 1,550.0 | 1,608.0 | 1,608.0 | 1,407,500 |
| 2025/06/03 | 1,560.0 | 1,635.0 | 1,553.0 | 1,609.0 | 1,609.0 | 999,200 |
| 2025/06/02 | 1,585.0 | 1,586.0 | 1,540.0 | 1,558.0 | 1,558.0 | 573,200 |
| 2025/05/30 | 1,590.0 | 1,615.0 | 1,540.0 | 1,565.0 | 1,565.0 | 950,500 |
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。
