942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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,515.0 | 1,516.0 | 1,450.0 | 1,451.0 | 1,451.0 | 741,200 |
| 2025/07/08 | 1,430.0 | 1,523.0 | 1,397.0 | 1,499.0 | 1,499.0 | 895,100 |
| 2025/07/07 | 1,411.0 | 1,449.0 | 1,402.0 | 1,424.0 | 1,424.0 | 252,800 |
| 2025/07/04 | 1,440.0 | 1,464.0 | 1,383.0 | 1,411.0 | 1,411.0 | 451,600 |
| 2025/07/03 | 1,455.0 | 1,464.0 | 1,440.0 | 1,444.0 | 1,444.0 | 217,500 |
| 2025/07/02 | 1,461.0 | 1,476.0 | 1,441.0 | 1,458.0 | 1,458.0 | 237,900 |
| 2025/07/01 | 1,507.0 | 1,508.0 | 1,475.0 | 1,482.0 | 1,482.0 | 248,500 |
| 2025/06/30 | 1,447.0 | 1,509.0 | 1,430.0 | 1,505.0 | 1,505.0 | 528,500 |
| 2025/06/27 | 1,462.0 | 1,474.0 | 1,439.0 | 1,440.0 | 1,440.0 | 287,700 |
| 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 |
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。
