913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) |
|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 2025/03/04 | 1,291.0 | 1,317.0 | 1,201.0 | 1,226.0 | 1,226.0 | 1,658,000 |
| 2025/03/03 | 1,412.0 | 1,440.0 | 1,314.0 | 1,321.0 | 1,321.0 | 1,520,900 |
| 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 |
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。
