KabuInsight

ｎｏｔｅ

5243
グロース/情報･通信業/note inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,325.02,510.02,322.02,510.0+159.0+6.76%526,600
2026-03-122,408.02,535.02,331.02,351.0-87.0-3.57%611,000
2026-03-112,302.02,444.02,282.02,438.0+124.0+5.36%599,900
2026-03-102,180.02,320.02,118.02,314.0+252.0+12.22%780,000
2026-03-091,985.02,068.01,975.02,062.0-73.0-3.42%433,400
2026-03-061,990.02,166.01,988.02,135.0+126.0+6.27%454,500
2026-03-052,031.02,063.01,990.02,009.0+46.0+2.34%223,800
2026-03-041,999.02,041.01,906.01,963.0-65.0-3.21%472,700
2026-03-032,100.02,130.02,026.02,028.0-64.0-3.06%291,100
2026-03-022,142.02,142.02,078.02,092.0-124.0-5.60%329,000
2026-02-272,195.02,259.02,150.02,216.0+71.0+3.31%296,000
2026-02-262,140.02,187.02,111.02,145.0+25.0+1.18%290,000
2026-02-252,122.02,129.02,060.02,120.0+98.0+4.85%311,500
2026-02-242,110.02,124.01,971.02,022.0-138.0-6.39%526,500
2026-02-202,266.02,296.02,103.02,160.0-196.0-8.32%710,200
2026-02-192,380.02,471.02,338.02,356.0+18.0+0.77%710,200
2026-02-182,223.02,361.02,166.02,338.0+116.0+5.22%503,500
2026-02-172,256.02,256.02,185.02,222.0-40.0-1.77%258,000
2026-02-162,259.02,320.02,230.02,262.0+29.0+1.30%326,200
2026-02-132,302.02,336.02,215.02,233.0-119.0-5.06%543,500
2026-02-122,501.02,543.02,302.02,352.0-144.0-5.77%899,900
2026-02-102,510.02,667.02,471.02,496.0+1.0+0.04%778,200
2026-02-092,780.02,799.02,455.02,495.0-284.0-10.22%1,501,100
2026-02-062,725.02,779.02,663.02,779.0+56.0+2.06%387,800
2026-02-052,629.02,785.02,610.02,723.0+119.0+4.57%624,400
2026-02-042,601.02,630.02,531.02,604.0+9.0+0.35%392,000
2026-02-032,611.02,662.02,516.02,595.0+35.0+1.37%551,200
2026-02-022,558.02,667.02,458.02,560.0-98.0-3.69%769,500
2026-01-302,537.02,668.02,493.02,658.0+88.0+3.42%487,100
2026-01-292,490.02,625.02,432.02,570.0+114.0+4.64%718,100
2026-01-282,560.02,620.02,417.02,456.0-104.0-4.06%842,600
2026-01-272,648.02,730.02,518.02,560.0-188.0-6.84%1,129,000
2026-01-263,000.03,035.02,670.02,748.0-223.0-7.51%1,741,200
2026-01-232,960.03,210.02,888.02,971.0+82.0+2.84%2,636,400
2026-01-223,080.03,095.02,821.02,889.0-221.0-7.11%1,928,500
2026-01-212,673.03,180.02,672.03,110.0+337.0+12.15%4,898,000
2026-01-202,734.02,970.02,654.02,773.0+39.0+1.43%3,499,100
2026-01-192,581.02,789.02,560.02,734.0+203.0+8.02%2,679,600
2026-01-162,775.02,885.02,510.02,531.0-244.0-8.79%3,774,400
2026-01-152,425.02,775.02,338.02,775.0+500.0+21.98%7,275,700
2026-01-142,200.02,275.02,173.02,275.0+400.0+21.33%1,067,200
2026-01-131,910.01,920.01,825.01,875.0-75.0-3.85%1,719,100
2026-01-091,809.01,953.01,789.01,950.0+152.0+8.45%1,380,500
2026-01-081,708.01,850.01,702.01,798.0+86.0+5.02%1,044,700
2026-01-071,680.01,728.01,642.01,712.0+35.0+2.09%703,100
2026-01-061,689.01,761.01,667.01,677.0+14.0+0.84%780,800
2026-01-051,688.01,693.01,633.01,663.0+31.0+1.90%390,800
2025-12-301,682.01,750.01,623.01,632.0-66.0-3.89%624,300
2025-12-291,628.01,729.01,616.01,698.0+100.0+6.26%832,700
2025-12-261,565.01,614.01,558.01,598.0+35.0+2.24%401,400
2025-12-251,537.01,569.01,525.01,563.0+26.0+1.69%241,900
2025-12-241,527.01,552.01,517.01,537.0+10.0+0.65%236,800
2025-12-231,560.01,600.01,512.01,527.0-29.0-1.86%407,300
2025-12-221,582.01,600.01,535.01,556.0-25.0-1.58%462,900
2025-12-191,495.01,655.01,473.01,581.0+101.0+6.82%1,876,200
2025-12-181,462.01,499.01,455.01,480.00.00.00%185,000
2025-12-171,485.01,509.01,460.01,480.0+12.0+0.82%271,300
2025-12-161,525.01,535.01,461.01,468.0-61.0-3.99%450,000
2025-12-151,500.01,537.01,473.01,529.0+75.0+5.16%891,800
2025-12-121,442.01,459.01,402.01,454.0+34.0+2.39%406,300
2025-12-111,501.01,504.01,404.01,420.0-80.0-5.33%815,500
2025-12-101,590.01,590.01,481.01,500.0-113.0-7.01%880,400
2025-12-091,555.01,654.01,555.01,613.0+46.0+2.94%1,111,400
2025-12-081,535.01,633.01,533.01,567.0+46.0+3.02%751,200
2025-12-051,480.01,550.01,477.01,521.0+35.0+2.36%582,000
2025-12-041,558.01,596.01,466.01,486.0-90.0-5.71%984,800
2025-12-031,590.01,620.01,491.01,576.0-14.0-0.88%816,200
2025-12-021,577.01,720.01,513.01,590.0+24.0+1.53%3,222,800
2025-12-011,666.01,706.01,543.01,566.0-96.0-5.78%662,800
2025-11-281,733.01,747.01,655.01,662.0-88.0-5.03%899,600
2025-11-271,601.01,768.01,579.01,750.0+164.0+10.34%2,574,800
2025-11-261,675.01,800.01,585.01,586.0+7.0+0.44%3,270,600
2025-11-251,480.01,694.01,464.01,579.0+159.0+11.20%2,893,200
2025-11-211,386.01,456.01,379.01,420.0-20.0-1.39%166,800
2025-11-201,389.01,457.01,378.01,440.0+70.0+5.11%295,200
2025-11-191,360.01,398.01,335.01,370.0+36.0+2.70%230,100
2025-11-181,350.01,368.01,320.01,334.0-38.0-2.77%222,900
2025-11-171,435.01,435.01,359.01,372.0-50.0-3.52%190,400
2025-11-141,463.01,470.01,411.01,422.0-25.0-1.73%199,200
2025-11-131,486.01,486.01,441.01,447.0-46.0-3.08%141,800
2025-11-121,420.01,526.01,420.01,493.0+77.0+5.44%465,400
2025-11-111,454.01,469.01,408.01,416.0-41.0-2.81%260,700
2025-11-101,491.01,517.01,440.01,457.0-70.0-4.58%615,400
2025-11-071,505.01,584.01,468.01,527.0-73.0-4.56%2,186,500
2025-11-061,529.01,600.01,504.01,600.0+300.0+23.08%2,628,800
2025-11-051,255.01,305.01,240.01,300.0+28.0+2.20%217,000
2025-11-041,293.01,296.01,261.01,272.0-26.0-2.00%137,500
2025-10-311,349.01,353.01,296.01,298.0-41.0-3.06%304,800
2025-10-301,306.01,351.01,302.01,339.0+33.0+2.53%235,400
2025-10-291,376.01,377.01,298.01,306.0-65.0-4.74%246,200
2025-10-281,418.01,418.01,370.01,371.0-53.0-3.72%193,900
2025-10-271,456.01,476.01,421.01,424.0-32.0-2.20%177,600
2025-10-241,440.01,464.01,435.01,456.0+2.0+0.14%114,200
2025-10-231,485.01,485.01,453.01,454.0-31.0-2.09%114,500
2025-10-221,444.01,485.01,434.01,485.0+51.0+3.56%147,400
2025-10-211,462.01,475.01,430.01,434.0-38.0-2.58%206,900
2025-10-201,421.01,496.01,420.01,472.0+63.0+4.47%268,700
2025-10-171,487.01,487.01,402.01,409.0-49.0-3.36%214,400
2025-10-161,500.01,514.01,448.01,458.0-32.0-2.15%208,200
2025-10-151,415.01,516.01,415.01,490.0+75.0+5.30%389,800
2025-10-141,490.01,536.01,410.01,415.0-85.0-5.67%594,900
2025-10-101,512.01,599.01,492.01,500.0-13.0-0.86%1,203,200
2025-10-091,650.01,657.01,498.01,513.0-131.0-7.97%2,961,400
2025-10-081,640.01,644.01,625.01,644.0+300.0+22.32%733,200
2025-10-071,290.01,344.01,261.01,344.0+71.0+5.58%544,000
2025-10-061,220.01,273.01,208.01,273.0+83.0+6.97%193,800
2025-10-031,153.01,201.01,152.01,190.0+20.0+1.71%108,700
2025-10-021,196.01,215.01,166.01,170.0-27.0-2.26%152,200
2025-10-011,220.01,223.01,192.01,197.0-36.0-2.92%196,800
2025-09-301,262.01,265.01,184.01,233.0-39.0-3.07%391,700
2025-09-291,296.01,300.01,269.01,272.0-13.0-1.01%135,200
2025-09-261,275.01,299.01,274.01,285.0-6.0-0.46%115,000
2025-09-251,329.01,329.01,291.01,291.0-22.0-1.68%93,600
2025-09-241,355.01,355.01,311.01,313.0-42.0-3.10%143,900
2025-09-221,376.01,404.01,352.01,355.0-2.0-0.15%213,200
2025-09-191,346.01,366.01,296.01,357.0+32.0+2.42%238,300
2025-09-181,273.01,357.01,273.01,325.0+51.0+4.00%287,600
2025-09-171,272.01,280.01,264.01,274.0-10.0-0.78%77,800
2025-09-161,277.01,294.01,273.01,284.0+6.0+0.47%78,100
2025-09-121,312.01,313.01,273.01,278.0——150,000

直近120営業日分を表示