ｎｏｔｅ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,909（2025年2月12日）
- 年初来安値
- 504（2025年1月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 2,775 | 2,885 | 2,510 | 2,531 | 3,774,400 | 2,531 |
| 2026/1/15 | 2,425 | 2,775 | 2,338 | 2,775 | 7,275,700 | 2,775 |
| 2026/1/14 | 2,200 | 2,275 | 2,173 | 2,275 | 1,067,200 | 2,275 |
| 2026/1/13 | 1,910 | 1,920 | 1,825 | 1,875 | 1,719,100 | 1,875 |
| 2026/1/9 | 1,809 | 1,953 | 1,789 | 1,950 | 1,380,500 | 1,950 |
| 2026/1/8 | 1,708 | 1,850 | 1,702 | 1,798 | 1,044,700 | 1,798 |
| 2026/1/7 | 1,680 | 1,728 | 1,642 | 1,712 | 703,100 | 1,712 |
| 2026/1/6 | 1,689 | 1,761 | 1,667 | 1,677 | 780,800 | 1,677 |
| 2026/1/5 | 1,688 | 1,693 | 1,633 | 1,663 | 390,800 | 1,663 |
| 2025/12/30 | 1,682 | 1,750 | 1,623 | 1,632 | 624,300 | 1,632 |
| 2025/12/29 | 1,628 | 1,729 | 1,616 | 1,698 | 832,700 | 1,698 |
| 2025/12/26 | 1,565 | 1,614 | 1,558 | 1,598 | 401,400 | 1,598 |
| 2025/12/25 | 1,537 | 1,569 | 1,525 | 1,563 | 241,900 | 1,563 |
| 2025/12/24 | 1,527 | 1,552 | 1,517 | 1,537 | 236,800 | 1,537 |
| 2025/12/23 | 1,560 | 1,600 | 1,512 | 1,527 | 407,300 | 1,527 |
| 2025/12/22 | 1,582 | 1,600 | 1,535 | 1,556 | 462,900 | 1,556 |
| 2025/12/19 | 1,495 | 1,655 | 1,473 | 1,581 | 1,876,200 | 1,581 |
| 2025/12/18 | 1,462 | 1,499 | 1,455 | 1,480 | 185,000 | 1,480 |
| 2025/12/17 | 1,485 | 1,509 | 1,460 | 1,480 | 271,300 | 1,480 |
| 2025/12/16 | 1,525 | 1,535 | 1,461 | 1,468 | 450,000 | 1,468 |
1〜20/243件
