5243 note(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 473 | 476 | 470 | 474 | 36,500 | 474 |
| 2024-11-20 | 465 | 474 | 465 | 467 | 38,900 | 467 |
| 2024-11-19 | 460 | 469 | 459 | 462 | 65,000 | 462 |
| 2024-11-18 | 464 | 467 | 457 | 460 | 96,500 | 460 |
| 2024-11-15 | 467 | 473 | 463 | 469 | 86,800 | 469 |
| 2024-11-14 | 473 | 476 | 465 | 468 | 84,600 | 468 |
| 2024-11-13 | 479 | 485 | 470 | 472 | 206,300 | 472 |
| 2024-11-12 | 482 | 487 | 479 | 480 | 55,500 | 480 |
| 2024-11-11 | 486 | 486 | 478 | 481 | 39,500 | 481 |
| 2024-11-08 | 485 | 490 | 482 | 485 | 38,500 | 485 |
| 2024-11-07 | 499 | 499 | 483 | 484 | 45,300 | 484 |
| 2024-11-06 | 491 | 506 | 482 | 487 | 80,900 | 487 |
| 2024-11-05 | 498 | 498 | 490 | 490 | 30,500 | 490 |
| 2024-11-01 | 496 | 500 | 492 | 495 | 47,100 | 495 |
| 2024-10-31 | 498 | 505 | 498 | 502 | 51,300 | 502 |
| 2024-10-30 | 509 | 509 | 500 | 504 | 26,700 | 504 |
| 2024-10-29 | 499 | 507 | 498 | 504 | 28,600 | 504 |
| 2024-10-28 | 489 | 505 | 489 | 505 | 65,800 | 505 |
| 2024-10-25 | 498 | 498 | 480 | 485 | 114,900 | 485 |
| 2024-10-24 | 497 | 501 | 486 | 495 | 82,900 | 495 |
| 2024-10-23 | 509 | 511 | 496 | 497 | 56,700 | 497 |
| 2024-10-22 | 518 | 522 | 500 | 504 | 118,700 | 504 |
| 2024-10-21 | 511 | 527 | 506 | 522 | 81,800 | 522 |
| 2024-10-18 | 511 | 517 | 494 | 506 | 182,500 | 506 |
| 2024-10-17 | 539 | 539 | 507 | 511 | 190,700 | 511 |
| 2024-10-16 | 525 | 533 | 520 | 525 | 80,400 | 525 |
| 2024-10-15 | 532 | 538 | 518 | 535 | 181,600 | 535 |
| 2024-10-11 | 547 | 565 | 535 | 540 | 352,200 | 540 |
| 2024-10-10 | 541 | 586 | 536 | 557 | 1,802,200 | 557 |
| 2024-10-09 | 519 | 524 | 501 | 501 | 122,400 | 501 |
| 2024-10-08 | 497 | 511 | 497 | 511 | 48,900 | 511 |
| 2024-10-07 | 503 | 511 | 495 | 497 | 88,700 | 497 |
| 2024-10-04 | 493 | 502 | 491 | 495 | 66,800 | 495 |
| 2024-10-03 | 503 | 503 | 493 | 493 | 50,500 | 493 |
| 2024-10-02 | 509 | 514 | 487 | 496 | 65,100 | 496 |
| 2024-10-01 | 503 | 507 | 497 | 504 | 22,800 | 504 |
| 2024-09-30 | 494 | 508 | 491 | 499 | 65,000 | 499 |
| 2024-09-27 | 500 | 520 | 493 | 514 | 93,900 | 514 |
| 2024-09-26 | 493 | 496 | 490 | 490 | 16,200 | 490 |
| 2024-09-25 | 495 | 495 | 489 | 489 | 25,700 | 489 |
| 2024-09-24 | 503 | 503 | 491 | 491 | 19,700 | 491 |
| 2024-09-20 | 501 | 503 | 496 | 499 | 37,400 | 499 |
| 2024-09-19 | 488 | 497 | 485 | 493 | 31,300 | 493 |
| 2024-09-18 | 494 | 494 | 476 | 480 | 42,500 | 480 |
| 2024-09-17 | 500 | 500 | 481 | 485 | 27,600 | 485 |
| 2024-09-13 | 492 | 496 | 488 | 491 | 21,400 | 491 |
| 2024-09-12 | 499 | 502 | 494 | 496 | 26,600 | 496 |
| 2024-09-11 | 495 | 500 | 480 | 486 | 55,900 | 486 |
| 2024-09-10 | 500 | 504 | 497 | 498 | 18,700 | 498 |
| 2024-09-09 | 487 | 506 | 480 | 503 | 47,800 | 503 |
| 2024-09-06 | 498 | 500 | 488 | 489 | 85,200 | 489 |
| 2024-09-05 | 501 | 515 | 496 | 502 | 51,300 | 502 |
| 2024-09-04 | 510 | 513 | 501 | 502 | 67,800 | 502 |
| 2024-09-03 | 512 | 525 | 512 | 519 | 51,400 | 519 |
| 2024-09-02 | 526 | 526 | 510 | 513 | 35,800 | 513 |
| 2024-08-30 | 518 | 525 | 516 | 520 | 23,800 | 520 |
| 2024-08-29 | 519 | 527 | 517 | 520 | 18,900 | 520 |
| 2024-08-28 | 527 | 527 | 518 | 525 | 25,100 | 525 |
| 2024-08-27 | 528 | 535 | 525 | 530 | 40,100 | 530 |
| 2024-08-26 | 517 | 536 | 510 | 536 | 92,100 | 536 |
| 2024-08-23 | 515 | 515 | 502 | 508 | 30,200 | 508 |
| 2024-08-22 | 518 | 523 | 509 | 514 | 46,600 | 514 |
| 2024-08-21 | 525 | 534 | 515 | 517 | 39,500 | 517 |
| 2024-08-20 | 513 | 533 | 510 | 529 | 101,200 | 529 |
| 2024-08-19 | 516 | 521 | 507 | 507 | 62,900 | 507 |
| 2024-08-16 | 513 | 521 | 510 | 516 | 85,800 | 516 |
| 2024-08-15 | 509 | 515 | 500 | 510 | 100,500 | 510 |
| 2024-08-14 | 506 | 523 | 500 | 516 | 132,600 | 516 |
| 2024-08-13 | 471 | 503 | 467 | 503 | 131,600 | 503 |
| 2024-08-09 | 472 | 473 | 440 | 457 | 214,000 | 457 |
| 2024-08-08 | 458 | 477 | 442 | 470 | 210,800 | 470 |
| 2024-08-07 | 446 | 470 | 424 | 450 | 379,800 | 450 |
| 2024-08-06 | 462 | 468 | 420 | 438 | 292,600 | 438 |
| 2024-08-05 | 472 | 484 | 415 | 416 | 303,500 | 416 |
| 2024-08-02 | 545 | 550 | 514 | 515 | 216,000 | 515 |
| 2024-08-01 | 595 | 595 | 567 | 570 | 102,700 | 570 |
| 2024-07-31 | 586 | 594 | 584 | 592 | 30,300 | 592 |
| 2024-07-30 | 593 | 600 | 583 | 600 | 55,200 | 600 |
| 2024-07-29 | 604 | 605 | 587 | 592 | 68,000 | 592 |
| 2024-07-26 | 604 | 614 | 599 | 600 | 67,500 | 600 |
| 2024-07-25 | 606 | 611 | 597 | 604 | 106,600 | 604 |
| 2024-07-24 | 637 | 657 | 609 | 612 | 114,000 | 612 |
| 2024-07-23 | 634 | 647 | 631 | 646 | 38,600 | 646 |
| 2024-07-22 | 646 | 646 | 620 | 627 | 68,200 | 627 |
| 2024-07-19 | 660 | 660 | 637 | 640 | 73,700 | 640 |
| 2024-07-18 | 645 | 670 | 643 | 656 | 78,400 | 656 |
| 2024-07-17 | 638 | 658 | 638 | 650 | 100,900 | 650 |
| 2024-07-16 | 667 | 670 | 635 | 642 | 204,600 | 642 |
| 2024-07-12 | 657 | 679 | 638 | 664 | 254,300 | 664 |
| 2024-07-11 | 701 | 710 | 656 | 667 | 451,000 | 667 |
| 2024-07-10 | 695 | 696 | 678 | 696 | 168,700 | 696 |
| 2024-07-09 | 718 | 720 | 688 | 696 | 145,800 | 696 |
| 2024-07-08 | 700 | 720 | 700 | 707 | 76,900 | 707 |
| 2024-07-05 | 697 | 710 | 693 | 697 | 59,500 | 697 |
| 2024-07-04 | 701 | 710 | 692 | 700 | 103,700 | 700 |
| 2024-07-03 | 709 | 710 | 680 | 698 | 159,100 | 698 |
| 2024-07-02 | 723 | 738 | 713 | 713 | 164,700 | 713 |
| 2024-07-01 | 720 | 724 | 702 | 718 | 106,300 | 718 |
| 2024-06-28 | 706 | 719 | 700 | 707 | 157,000 | 707 |
| 2024-06-27 | 691 | 710 | 691 | 701 | 214,800 | 701 |
| 2024-06-26 | 655 | 692 | 653 | 692 | 180,500 | 692 |
| 2024-06-25 | 640 | 663 | 640 | 659 | 63,500 | 659 |
| 2024-06-24 | 641 | 655 | 631 | 647 | 61,500 | 647 |
| 2024-06-21 | 640 | 651 | 636 | 639 | 65,500 | 639 |
| 2024-06-20 | 625 | 640 | 625 | 634 | 49,300 | 634 |
| 2024-06-19 | 640 | 647 | 631 | 631 | 50,100 | 631 |
| 2024-06-18 | 646 | 651 | 637 | 637 | 73,900 | 637 |
| 2024-06-17 | 668 | 675 | 647 | 651 | 157,300 | 651 |
| 2024-06-14 | 628 | 668 | 626 | 667 | 381,200 | 667 |
| 2024-06-13 | 594 | 628 | 592 | 621 | 299,600 | 621 |
| 2024-06-12 | 587 | 594 | 584 | 584 | 32,200 | 584 |
| 2024-06-11 | 584 | 601 | 584 | 585 | 98,000 | 585 |
| 2024-06-10 | 578 | 586 | 575 | 584 | 33,100 | 584 |
| 2024-06-07 | 565 | 581 | 565 | 580 | 72,900 | 580 |
| 2024-06-06 | 576 | 581 | 566 | 566 | 52,500 | 566 |
| 2024-06-05 | 571 | 584 | 571 | 584 | 48,500 | 584 |
| 2024-06-04 | 572 | 580 | 569 | 579 | 42,000 | 579 |
| 2024-06-03 | 565 | 578 | 561 | 572 | 66,900 | 572 |
| 2024-05-31 | 567 | 574 | 559 | 565 | 72,000 | 565 |
| 2024-05-30 | 565 | 580 | 547 | 568 | 40,500 | 568 |
| 2024-05-29 | 589 | 589 | 568 | 569 | 50,400 | 569 |
| 2024-05-28 | 589 | 599 | 585 | 589 | 49,300 | 589 |
| 2024-05-27 | 580 | 594 | 575 | 588 | 49,800 | 588 |
| 2024-05-24 | 571 | 588 | 570 | 577 | 38,600 | 577 |
| 2024-05-23 | 586 | 591 | 579 | 579 | 46,100 | 579 |
| 2024-05-22 | 596 | 601 | 585 | 586 | 32,600 | 586 |
| 2024-05-21 | 596 | 605 | 590 | 596 | 74,500 | 596 |
| 2024-05-20 | 578 | 612 | 576 | 604 | 209,700 | 604 |
| 2024-05-17 | 556 | 582 | 552 | 578 | 110,300 | 578 |
| 2024-05-16 | 581 | 581 | 536 | 560 | 197,100 | 560 |
| 2024-05-15 | 578 | 580 | 567 | 571 | 135,000 | 571 |
| 2024-05-14 | 585 | 591 | 568 | 579 | 193,200 | 579 |
| 2024-05-13 | 580 | 599 | 577 | 591 | 122,000 | 591 |
| 2024-05-10 | 609 | 609 | 575 | 575 | 129,100 | 575 |
| 2024-05-09 | 593 | 614 | 582 | 604 | 322,000 | 604 |
| 2024-05-08 | 581 | 594 | 572 | 586 | 177,100 | 586 |
| 2024-05-07 | 580 | 585 | 575 | 575 | 79,000 | 575 |
| 2024-05-02 | 578 | 582 | 564 | 571 | 59,000 | 571 |
| 2024-05-01 | 565 | 581 | 561 | 576 | 126,300 | 576 |
| 2024-04-30 | 566 | 569 | 557 | 565 | 82,100 | 565 |
| 2024-04-26 | 560 | 569 | 555 | 564 | 37,700 | 564 |
| 2024-04-25 | 575 | 581 | 560 | 560 | 60,600 | 560 |
| 2024-04-24 | 580 | 592 | 570 | 572 | 97,700 | 572 |
| 2024-04-23 | 592 | 593 | 578 | 582 | 95,400 | 582 |
| 2024-04-22 | 574 | 590 | 567 | 590 | 114,200 | 590 |
| 2024-04-19 | 583 | 590 | 541 | 565 | 198,500 | 565 |
| 2024-04-18 | 558 | 596 | 555 | 593 | 208,800 | 593 |
| 2024-04-17 | 557 | 568 | 548 | 566 | 120,200 | 566 |
| 2024-04-16 | 536 | 562 | 534 | 553 | 141,700 | 553 |
| 2024-04-15 | 560 | 562 | 529 | 546 | 357,900 | 546 |
| 2024-04-12 | 525 | 582 | 520 | 582 | 945,400 | 582 |
| 2024-04-11 | 521 | 521 | 495 | 505 | 563,800 | 505 |
| 2024-04-10 | 552 | 552 | 537 | 541 | 267,500 | 541 |
| 2024-04-09 | 543 | 554 | 536 | 551 | 234,400 | 551 |
| 2024-04-08 | 540 | 552 | 537 | 542 | 268,400 | 542 |
| 2024-04-05 | 512 | 530 | 511 | 527 | 71,800 | 527 |
| 2024-04-04 | 525 | 529 | 515 | 517 | 74,200 | 517 |
| 2024-04-03 | 511 | 524 | 507 | 520 | 49,500 | 520 |
| 2024-04-02 | 525 | 525 | 508 | 514 | 73,200 | 514 |
| 2024-04-01 | 545 | 545 | 523 | 526 | 96,900 | 526 |
| 2024-03-29 | 531 | 545 | 529 | 545 | 57,400 | 545 |
| 2024-03-28 | 533 | 538 | 527 | 529 | 19,700 | 529 |
| 2024-03-27 | 529 | 536 | 523 | 533 | 48,000 | 533 |
| 2024-03-26 | 534 | 534 | 522 | 522 | 65,500 | 522 |
| 2024-03-25 | 541 | 561 | 533 | 534 | 242,500 | 534 |
| 2024-03-22 | 549 | 555 | 536 | 549 | 162,900 | 549 |
| 2024-03-21 | 540 | 551 | 533 | 543 | 255,100 | 543 |
| 2024-03-19 | 529 | 545 | 524 | 539 | 87,400 | 539 |
| 2024-03-18 | 511 | 539 | 509 | 535 | 144,100 | 535 |
| 2024-03-15 | 514 | 515 | 507 | 512 | 62,000 | 512 |
| 2024-03-14 | 519 | 522 | 508 | 522 | 42,300 | 522 |
| 2024-03-13 | 527 | 530 | 513 | 518 | 62,700 | 518 |
| 2024-03-12 | 520 | 528 | 516 | 527 | 92,600 | 527 |
| 2024-03-11 | 515 | 525 | 515 | 519 | 107,000 | 519 |
| 2024-03-08 | 525 | 532 | 519 | 523 | 97,000 | 523 |
| 2024-03-07 | 542 | 552 | 527 | 531 | 123,200 | 531 |
| 2024-03-06 | 523 | 543 | 518 | 542 | 101,600 | 542 |
| 2024-03-05 | 528 | 531 | 515 | 526 | 120,200 | 526 |
| 2024-03-04 | 550 | 555 | 532 | 532 | 147,200 | 532 |
| 2024-03-01 | 563 | 563 | 550 | 550 | 73,100 | 550 |
| 2024-02-29 | 565 | 568 | 553 | 565 | 87,000 | 565 |
| 2024-02-28 | 559 | 573 | 559 | 570 | 138,700 | 570 |
| 2024-02-27 | 564 | 564 | 546 | 562 | 103,000 | 562 |
| 2024-02-26 | 548 | 565 | 541 | 558 | 86,500 | 558 |
| 2024-02-22 | 556 | 560 | 543 | 545 | 83,700 | 545 |
| 2024-02-21 | 560 | 560 | 543 | 546 | 55,000 | 546 |
| 2024-02-20 | 570 | 570 | 553 | 562 | 109,700 | 562 |
| 2024-02-19 | 555 | 569 | 550 | 569 | 194,200 | 569 |
| 2024-02-16 | 532 | 558 | 525 | 555 | 155,800 | 555 |
| 2024-02-15 | 540 | 540 | 525 | 532 | 108,400 | 532 |
| 2024-02-14 | 533 | 534 | 527 | 527 | 112,300 | 527 |
| 2024-02-13 | 541 | 551 | 536 | 540 | 181,000 | 540 |
| 2024-02-09 | 553 | 560 | 544 | 544 | 163,400 | 544 |
| 2024-02-08 | 571 | 571 | 553 | 556 | 142,500 | 556 |
| 2024-02-07 | 577 | 578 | 566 | 571 | 98,400 | 571 |
| 2024-02-06 | 584 | 584 | 571 | 583 | 64,200 | 583 |
| 2024-02-05 | 572 | 583 | 565 | 580 | 104,500 | 580 |
| 2024-02-02 | 580 | 585 | 567 | 568 | 162,000 | 568 |
| 2024-02-01 | 593 | 596 | 578 | 580 | 160,100 | 580 |
| 2024-01-31 | 606 | 606 | 589 | 597 | 206,700 | 597 |
| 2024-01-30 | 605 | 611 | 591 | 609 | 155,700 | 609 |
| 2024-01-29 | 615 | 615 | 603 | 603 | 102,700 | 603 |
| 2024-01-26 | 615 | 620 | 603 | 607 | 141,600 | 607 |
| 2024-01-25 | 601 | 620 | 599 | 619 | 164,200 | 619 |
| 2024-01-24 | 618 | 621 | 593 | 605 | 165,200 | 605 |
| 2024-01-23 | 617 | 623 | 603 | 614 | 287,100 | 614 |
| 2024-01-22 | 584 | 633 | 579 | 618 | 718,100 | 618 |
| 2024-01-19 | 560 | 600 | 560 | 580 | 289,600 | 580 |
| 2024-01-18 | 566 | 575 | 554 | 560 | 169,100 | 560 |
| 2024-01-17 | 588 | 593 | 566 | 576 | 252,200 | 576 |
| 2024-01-16 | 570 | 601 | 570 | 594 | 305,500 | 594 |
| 2024-01-15 | 576 | 576 | 553 | 567 | 206,600 | 567 |
| 2024-01-12 | 574 | 580 | 544 | 568 | 811,000 | 568 |
| 2024-01-11 | 600 | 601 | 582 | 594 | 241,700 | 594 |
| 2024-01-10 | 604 | 607 | 587 | 595 | 231,200 | 595 |
| 2024-01-09 | 598 | 617 | 592 | 615 | 325,800 | 615 |
| 2024-01-05 | 588 | 588 | 563 | 568 | 132,300 | 568 |
| 2024-01-04 | 569 | 590 | 567 | 585 | 85,400 | 585 |
分割・併合履歴 ： なし
