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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
