5243 note(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	590	590	574	579	57,200	579
2023-12-28	572	591	567	588	109,800	588
2023-12-27	557	581	556	581	173,000	581
2023-12-26	559	573	559	564	123,800	564
2023-12-25	570	586	555	562	145,100	562
2023-12-22	590	600	570	570	164,800	570
2023-12-21	580	589	571	589	181,500	589
2023-12-20	598	602	585	597	259,500	597
2023-12-19	570	604	568	604	168,500	604
2023-12-18	573	578	556	568	133,300	568
2023-12-15	566	583	564	583	120,300	583
2023-12-14	575	594	569	576	218,800	576
2023-12-13	590	596	566	566	228,400	566
2023-12-12	634	634	576	581	488,900	581
2023-12-11	639	653	618	624	307,500	624
2023-12-08	636	653	621	632	437,900	632
2023-12-07	685	687	647	656	502,500	656
2023-12-06	640	677	637	672	768,000	672
2023-12-05	650	669	628	642	1,140,000	642
2023-12-04	628	642	598	634	1,563,300	634
2023-12-01	618	620	575	588	724,500	588
2023-11-30	583	619	573	616	519,200	616
2023-11-29	566	588	561	575	264,700	575
2023-11-28	597	598	570	576	491,900	576
2023-11-27	578	606	569	595	1,547,600	595
2023-11-24	550	567	535	538	1,099,200	538
2023-11-22	508	509	499	507	129,800	507
2023-11-21	505	512	497	512	132,700	512
2023-11-20	481	511	480	502	276,000	502
2023-11-17	484	484	475	481	70,800	481
2023-11-16	489	490	481	483	46,500	483
2023-11-15	486	493	481	491	158,000	491
2023-11-14	471	479	467	479	75,400	479
2023-11-13	482	484	470	471	94,400	471
2023-11-10	487	488	477	484	82,500	484
2023-11-09	493	495	482	492	90,200	492
2023-11-08	505	512	489	491	119,200	491
2023-11-07	478	507	478	500	173,200	500
2023-11-06	468	483	467	482	167,600	482
2023-11-02	463	472	461	461	111,700	461
2023-11-01	476	481	456	459	188,700	459
2023-10-31	466	477	464	472	99,400	472
2023-10-30	475	479	461	469	101,100	469
2023-10-27	471	483	465	481	127,400	481
2023-10-26	474	482	466	468	117,300	468
2023-10-25	485	486	472	479	120,500	479
2023-10-24	469	488	463	482	190,500	482
2023-10-23	468	482	458	463	193,600	463
2023-10-20	492	493	468	476	206,000	476
2023-10-19	482	501	474	499	260,200	499
2023-10-18	465	501	458	497	333,600	497
2023-10-17	453	469	440	469	406,900	469
2023-10-16	466	492	440	441	867,000	441
2023-10-13	556	556	525	538	501,500	538
2023-10-12	513	555	502	555	570,000	555
2023-10-11	518	525	504	511	154,300	511
2023-10-10	500	517	500	510	185,800	510
2023-10-06	480	488	478	485	109,500	485
2023-10-05	468	488	468	488	84,100	488
2023-10-04	463	477	462	465	97,600	465
2023-10-03	485	488	465	478	240,200	478
2023-10-02	515	518	488	493	198,700	493
2023-09-29	508	515	507	511	75,500	511
2023-09-28	501	514	492	508	147,600	508
2023-09-27	490	509	490	509	130,200	509
2023-09-26	501	506	496	497	101,200	497
2023-09-25	497	503	490	500	104,200	500
2023-09-22	475	501	471	497	129,000	497
2023-09-21	495	498	476	483	173,100	483
2023-09-20	502	530	500	500	354,800	500
2023-09-19	495	511	488	506	611,100	506
2023-09-15	457	471	457	471	103,300	471
2023-09-14	455	469	452	462	90,200	462
2023-09-13	452	454	443	451	93,600	451
2023-09-12	459	470	447	453	195,800	453
2023-09-11	463	467	450	451	127,300	451
2023-09-08	466	471	459	461	117,800	461
2023-09-07	471	479	467	474	118,100	474
2023-09-06	490	492	478	478	93,200	478
2023-09-05	484	493	481	491	44,300	491
2023-09-04	491	491	478	484	54,800	484
2023-09-01	500	500	480	489	90,500	489
2023-08-31	508	510	496	497	120,000	497
2023-08-30	535	540	508	509	380,900	509
2023-08-29	480	513	480	512	258,200	512
2023-08-28	485	485	475	477	52,100	477
2023-08-25	475	488	470	481	51,200	481
2023-08-24	473	486	473	483	91,200	483
2023-08-23	460	470	456	470	33,700	470
2023-08-22	467	475	458	460	83,800	460
2023-08-21	457	477	457	467	153,000	467
2023-08-18	450	467	447	457	84,100	457
2023-08-17	462	465	445	464	152,300	464
2023-08-16	475	480	469	470	59,300	470
2023-08-15	477	485	470	483	99,800	483
2023-08-14	487	491	476	478	104,200	478
2023-08-10	495	499	491	495	44,000	495
2023-08-09	495	502	494	498	54,100	498
2023-08-08	509	509	492	495	67,700	495
2023-08-07	507	513	500	509	61,200	509
2023-08-04	505	516	505	507	43,900	507
2023-08-03	508	511	502	505	51,400	505
2023-08-02	528	528	511	512	56,800	512
2023-08-01	524	533	519	528	63,000	528
2023-07-31	521	528	518	519	44,800	519
2023-07-28	525	528	514	520	67,700	520
2023-07-27	513	543	513	529	149,800	529
2023-07-26	510	523	502	518	62,400	518
2023-07-25	523	525	511	511	81,300	511
2023-07-24	508	524	504	524	139,800	524
2023-07-21	515	515	498	500	86,900	500
2023-07-20	498	516	492	514	90,500	514
2023-07-19	499	503	493	498	58,200	498
2023-07-18	480	514	478	495	277,700	495
2023-07-14	497	499	476	480	177,200	480
2023-07-13	476	495	473	495	185,000	495
2023-07-12	504	507	473	474	376,700	474
2023-07-11	505	512	501	506	85,500	506
2023-07-10	517	522	503	508	143,800	508
2023-07-07	516	525	515	517	89,400	517
2023-07-06	531	536	519	521	111,400	521
2023-07-05	528	540	528	539	120,700	539
2023-07-04	520	528	518	528	52,500	528
2023-07-03	540	541	523	523	113,300	523
2023-06-30	522	534	513	532	78,500	532
2023-06-29	525	529	518	522	75,600	522
2023-06-28	523	525	509	525	119,500	525
2023-06-27	513	515	503	514	127,000	514
2023-06-26	526	531	515	517	140,000	517
2023-06-23	543	556	524	531	168,600	531
2023-06-22	544	560	539	542	191,900	542
2023-06-21	540	553	539	543	118,700	543
2023-06-20	551	551	534	545	105,600	545
2023-06-19	533	558	529	552	246,200	552
2023-06-16	518	532	518	527	152,100	527
2023-06-15	521	523	509	518	125,800	518
2023-06-14	523	527	516	521	121,000	521
2023-06-13	554	558	523	523	347,000	523
2023-06-12	547	557	540	549	144,100	549
2023-06-09	533	545	530	541	102,000	541
2023-06-08	542	547	525	535	125,200	535
2023-06-07	554	564	534	548	297,000	548
2023-06-06	540	546	532	534	126,200	534
2023-06-05	525	545	517	541	208,200	541
2023-06-02	513	522	505	517	129,300	517
2023-06-01	512	525	510	516	91,800	516
2023-05-31	527	541	517	517	113,500	517
2023-05-30	539	545	520	529	126,000	529
2023-05-29	548	551	535	539	124,700	539
2023-05-26	560	560	540	540	206,100	540
2023-05-25	575	575	553	553	150,500	553
2023-05-24	561	572	552	568	87,700	568
2023-05-23	588	588	561	562	184,500	562
2023-05-22	562	579	560	579	109,400	579
2023-05-19	561	567	552	559	93,700	559
2023-05-18	586	586	552	562	176,400	562
2023-05-17	549	568	549	566	191,200	566
2023-05-16	544	567	543	550	171,700	550
2023-05-15	554	560	543	550	325,300	550
2023-05-12	580	583	555	560	245,600	560
2023-05-11	578	593	578	587	80,100	587
2023-05-10	590	595	577	578	146,600	578
2023-05-09	612	614	590	590	245,200	590
2023-05-08	617	627	603	616	376,900	616
2023-05-02	564	629	558	587	1,391,100	587
2023-05-01	559	574	554	567	234,200	567
2023-04-28	554	555	535	549	353,600	549
2023-04-27	548	568	548	551	200,900	551
2023-04-26	560	565	550	555	215,900	555
2023-04-25	578	582	559	562	280,600	562
2023-04-24	595	602	576	578	265,400	578
2023-04-21	600	606	576	587	441,300	587
2023-04-20	618	626	605	606	271,400	606
2023-04-19	650	656	613	618	519,200	618
2023-04-18	663	679	644	644	537,700	644
2023-04-17	696	702	641	672	1,164,000	672
2023-04-14	700	718	687	708	503,900	708
2023-04-13	701	707	690	702	292,600	702
2023-04-12	693	709	676	701	394,200	701
2023-04-11	712	722	693	700	647,600	700
2023-04-10	653	715	650	710	738,000	710
2023-04-07	666	668	642	644	394,800	644
2023-04-06	670	675	646	646	425,200	646
2023-04-05	696	704	670	670	356,300	670
2023-04-04	707	724	689	689	609,400	689
2023-04-03	688	702	670	697	650,800	697
2023-03-31	737	737	695	698	824,100	698
2023-03-30	691	739	663	739	1,255,600	739
2023-03-29	711	711	655	681	1,207,900	681
2023-03-28	757	760	710	711	841,700	711
2023-03-27	822	825	759	764	967,400	764
2023-03-24	850	856	800	800	1,178,300	800
2023-03-23	854	890	826	854	1,847,200	854
2023-03-22	886	915	838	854	3,106,900	854
2023-03-20	815	832	801	826	999,500	826
2023-03-17	783	836	756	816	1,453,300	816
2023-03-16	717	771	708	762	712,700	762
2023-03-15	771	773	728	746	694,500	746
2023-03-14	765	791	725	743	779,700	743
2023-03-13	772	791	741	780	792,700	780
2023-03-10	782	812	766	772	1,060,300	772
2023-03-09	804	817	778	790	2,042,800	790
2023-03-08	815	884	814	839	6,294,500	839
2023-03-07	815	927	811	837	15,614,800	837
2023-03-06	704	784	682	784	5,163,700	784
2023-03-03	687	717	661	684	1,864,400	684
2023-03-02	677	725	662	691	3,959,900	691
2023-03-01	646	667	635	657	1,133,000	657
2023-02-28	614	642	606	635	683,600	635
2023-02-27	621	629	595	599	543,800	599
2023-02-24	632	632	610	612	555,200	612
2023-02-22	640	647	623	624	684,100	624
2023-02-21	680	712	647	654	3,035,000	654
2023-02-20	662	679	622	660	1,485,000	660
2023-02-17	654	688	634	662	1,664,800	662
2023-02-16	680	690	647	660	2,834,400	660
2023-02-15	728	791	694	720	11,718,700	720
2023-02-14	760	796	691	691	12,579,700	691
2023-02-13	650	730	642	730	5,515,100	730
2023-02-10	670	693	601	630	24,828,000	630
2023-02-09	643	643	635	643	1,262,800	643
2023-02-08	464	543	455	543	9,143,900	543
2023-02-07	470	485	460	463	331,200	463
2023-02-06	454	469	451	462	203,000	462
2023-02-03	460	466	451	451	147,400	451
2023-02-02	450	472	448	461	410,700	461
2023-02-01	449	459	445	445	173,400	445
2023-01-31	446	449	440	446	140,400	446
2023-01-30	450	452	442	448	189,900	448
2023-01-27	469	470	450	451	281,400	451
2023-01-26	475	491	459	463	602,100	463
2023-01-25	457	494	451	475	944,000	475
2023-01-24	462	471	448	450	438,200	450
2023-01-23	437	477	436	463	891,400	463
2023-01-20	447	454	430	435	583,500	435
2023-01-19	443	464	443	447	501,100	447
2023-01-18	459	461	442	447	866,500	447
2023-01-17	472	518	458	459	5,658,800	459
2023-01-16	488	490	456	457	964,300	457
2023-01-13	455	491	455	480	2,100,800	480
2023-01-12	457	479	434	444	1,077,500	444
2023-01-11	480	489	453	457	1,731,100	457
2023-01-10	437	512	437	472	4,590,200	472
2023-01-06	420	457	412	437	1,687,500	437
2023-01-05	452	453	418	422	1,642,200	422
2023-01-04	410	485	401	444	5,106,400	444

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31