1,720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) |
|---|---|---|---|---|---|---|
| 2025/02/28 | 1,501.0 | 1,510.0 | 1,382.0 | 1,390.0 | 1,390.0 | 1,685,700 |
| 2025/02/27 | 1,590.0 | 1,645.0 | 1,510.0 | 1,523.0 | 1,523.0 | 2,955,200 |
| 2025/02/26 | 1,432.0 | 1,650.0 | 1,432.0 | 1,575.0 | 1,575.0 | 7,275,700 |
| 2025/02/25 | 1,692.0 | 1,768.0 | 1,444.0 | 1,450.0 | 1,450.0 | 7,475,900 |
| 2025/02/21 | 1,328.0 | 1,626.0 | 1,327.0 | 1,619.0 | 1,619.0 | 6,124,900 |
| 2025/02/20 | 1,448.0 | 1,588.0 | 1,346.0 | 1,358.0 | 1,358.0 | 3,499,600 |
| 2025/02/19 | 1,574.0 | 1,630.0 | 1,421.0 | 1,504.0 | 1,504.0 | 3,648,200 |
| 2025/02/18 | 1,469.0 | 1,742.0 | 1,458.0 | 1,568.0 | 1,568.0 | 8,376,600 |
| 2025/02/17 | 1,509.0 | 1,509.0 | 1,509.0 | 1,509.0 | 1,509.0 | 47,300 |
| 2025/02/14 | 1,909.0 | 1,909.0 | 1,909.0 | 1,909.0 | 1,909.0 | 41,300 |
| 2025/02/13 | 2,809.0 | 2,809.0 | 2,409.0 | 2,409.0 | 2,409.0 | 417,500 |
| 2025/02/12 | 2,740.0 | 2,909.0 | 2,642.0 | 2,909.0 | 2,909.0 | 3,657,000 |
| 2025/02/10 | 2,062.0 | 2,464.0 | 2,062.0 | 2,409.0 | 2,409.0 | 5,760,800 |
| 2025/02/07 | 1,733.0 | 2,075.0 | 1,730.0 | 2,012.0 | 2,012.0 | 4,640,600 |
| 2025/02/06 | 1,849.0 | 1,870.0 | 1,619.0 | 1,810.0 | 1,810.0 | 2,622,600 |
| 2025/02/05 | 1,575.0 | 1,894.0 | 1,541.0 | 1,831.0 | 1,831.0 | 6,170,200 |
| 2025/02/04 | 1,500.0 | 1,610.0 | 1,409.0 | 1,575.0 | 1,575.0 | 4,495,500 |
| 2025/02/03 | 1,330.0 | 1,488.0 | 1,301.0 | 1,479.0 | 1,479.0 | 5,306,500 |
| 2025/01/31 | 1,285.0 | 1,310.0 | 1,180.0 | 1,300.0 | 1,300.0 | 3,632,800 |
| 2025/01/30 | 1,290.0 | 1,458.0 | 1,051.0 | 1,151.0 | 1,151.0 | 6,726,100 |
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。
