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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/05/29 | 1,695.0 | 1,700.0 | 1,581.0 | 1,586.0 | 1,586.0 | 1,468,400 |
| 2025/05/28 | 1,791.0 | 1,794.0 | 1,680.0 | 1,681.0 | 1,681.0 | 1,045,500 |
| 2025/05/27 | 1,800.0 | 1,850.0 | 1,712.0 | 1,755.0 | 1,755.0 | 2,591,000 |
| 2025/05/26 | 1,633.0 | 1,849.0 | 1,613.0 | 1,765.0 | 1,765.0 | 6,202,200 |
| 2025/05/23 | 1,700.0 | 1,834.0 | 1,591.0 | 1,594.0 | 1,594.0 | 5,132,000 |
| 2025/05/22 | 1,520.0 | 1,680.0 | 1,503.0 | 1,660.0 | 1,660.0 | 2,682,700 |
| 2025/05/21 | 1,471.0 | 1,546.0 | 1,470.0 | 1,510.0 | 1,510.0 | 690,800 |
| 2025/05/20 | 1,511.0 | 1,525.0 | 1,460.0 | 1,472.0 | 1,472.0 | 279,500 |
| 2025/05/19 | 1,501.0 | 1,515.0 | 1,485.0 | 1,494.0 | 1,494.0 | 346,500 |
| 2025/05/16 | 1,461.0 | 1,530.0 | 1,452.0 | 1,525.0 | 1,525.0 | 632,700 |
| 2025/05/15 | 1,450.0 | 1,483.0 | 1,410.0 | 1,460.0 | 1,460.0 | 692,700 |
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。
