note inc. 5243
TSE · Japan · Technologiedienstleistungen
¥3.940,00+5,00 (+0,13 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.935,00 | +10,22 % | ¥3.640,00 | ¥4.095,00 | ¥3.555,00 | 1,47M |
| 2026-09-30 | ¥3.570,00 | +11,91 % | ¥3.220,00 | ¥3.590,00 | ¥3.210,00 | 778,60K |
| 2026-09-29 | ¥3.190,00 | +0,95 % | ¥3.175,00 | ¥3.235,00 | ¥3.090,00 | 182,00K |
| 2026-09-28 | ¥3.160,00 | +3,44 % | ¥3.040,00 | ¥3.210,00 | ¥3.000,00 | 288,90K |
| 2026-09-25 | ¥3.055,00 | -3,17 % | ¥3.160,00 | ¥3.185,00 | ¥3.050,00 | 198,80K |
| 2026-09-24 | ¥3.155,00 | +0,64 % | ¥3.130,00 | ¥3.245,00 | ¥3.110,00 | 288,20K |
| 2026-09-18 | ¥3.135,00 | +3,47 % | ¥3.055,00 | ¥3.175,00 | ¥2.981,00 | 298,60K |
| 2026-09-17 | ¥3.030,00 | +2,68 % | ¥3.000,00 | ¥3.150,00 | ¥2.986,00 | 257,40K |
| 2026-09-16 | ¥2.951,00 | -1,96 % | ¥3.010,00 | ¥3.035,00 | ¥2.866,00 | 276,90K |
| 2026-09-15 | ¥3.010,00 | +4,22 % | ¥2.931,00 | ¥3.085,00 | ¥2.854,00 | 248,60K |
| 2026-09-14 | ¥2.888,00 | +2,70 % | ¥2.762,00 | ¥2.889,00 | ¥2.740,00 | 122,00K |
| 2026-09-11 | ¥2.812,00 | -1,71 % | ¥2.782,00 | ¥2.866,00 | ¥2.780,00 | 118,80K |
| 2026-09-10 | ¥2.861,00 | +1,31 % | ¥2.815,00 | ¥2.890,00 | ¥2.730,00 | 192,00K |
| 2026-09-09 | ¥2.824,00 | -2,96 % | ¥2.936,00 | ¥2.947,00 | ¥2.824,00 | 187,70K |
| 2026-09-08 | ¥2.910,00 | -3,00 % | ¥3.005,00 | ¥3.020,00 | ¥2.900,00 | 189,60K |
| 2026-09-07 | ¥3.000,00 | +1,01 % | ¥3.000,00 | ¥3.080,00 | ¥2.910,00 | 265,60K |
| 2026-09-04 | ¥2.970,00 | +9,96 % | ¥2.728,00 | ¥3.020,00 | ¥2.715,00 | 391,00K |
| 2026-09-03 | ¥2.701,00 | -2,91 % | ¥2.740,00 | ¥2.806,00 | ¥2.689,00 | 241,20K |
| 2026-09-02 | ¥2.782,00 | -3,74 % | ¥2.840,00 | ¥2.840,00 | ¥2.740,00 | 322,40K |
| 2026-09-01 | ¥2.890,00 | -5,71 % | ¥3.065,00 | ¥3.110,00 | ¥2.886,00 | 397,30K |
| 2026-08-31 | ¥3.065,00 | -0,65 % | ¥3.035,00 | ¥3.140,00 | ¥2.955,00 | 406,50K |
| 2026-08-28 | ¥3.085,00 | +10,49 % | ¥2.795,00 | ¥3.135,00 | ¥2.777,00 | 883,70K |
| 2026-08-27 | ¥2.792,00 | +3,60 % | ¥2.714,00 | ¥2.820,00 | ¥2.695,00 | 305,30K |
| 2026-08-26 | ¥2.695,00 | +5,64 % | ¥2.537,00 | ¥2.756,00 | ¥2.531,00 | 538,60K |
| 2026-08-25 | ¥2.551,00 | +0,04 % | ¥2.541,00 | ¥2.600,00 | ¥2.468,00 | 176,00K |
| 2026-08-24 | ¥2.550,00 | 0,00 % | ¥2.595,00 | ¥2.659,00 | ¥2.518,00 | 260,70K |
| 2026-08-21 | ¥2.550,00 | -1,77 % | ¥2.567,00 | ¥2.620,00 | ¥2.463,00 | 245,00K |
| 2026-08-20 | ¥2.596,00 | +4,26 % | ¥2.616,00 | ¥2.645,00 | ¥2.535,00 | 320,70K |
| 2026-08-19 | ¥2.490,00 | -3,11 % | ¥2.566,00 | ¥2.593,00 | ¥2.456,00 | 237,40K |
| 2026-08-18 | ¥2.570,00 | -0,12 % | ¥2.557,00 | ¥2.641,00 | ¥2.530,00 | 287,60K |
| 2026-08-17 | ¥2.573,00 | +0,51 % | ¥2.558,00 | ¥2.598,00 | ¥2.516,00 | 202,50K |
| 2026-08-14 | ¥2.560,00 | +1,11 % | ¥2.516,00 | ¥2.600,00 | ¥2.488,00 | 296,10K |
| 2026-08-13 | ¥2.532,00 | +2,39 % | ¥2.454,00 | ¥2.543,00 | ¥2.402,00 | 298,30K |
| 2026-08-12 | ¥2.473,00 | +3,52 % | ¥2.350,00 | ¥2.490,00 | ¥2.328,00 | 291,30K |
| 2026-08-10 | ¥2.389,00 | +5,06 % | ¥2.374,00 | ¥2.468,00 | ¥2.360,00 | 388,80K |
| 2026-08-07 | ¥2.274,00 | -1,73 % | ¥2.319,00 | ¥2.333,00 | ¥2.202,00 | 204,90K |
| 2026-08-06 | ¥2.314,00 | +1,14 % | ¥2.260,00 | ¥2.412,00 | ¥2.250,00 | 492,70K |
| 2026-08-05 | ¥2.288,00 | +6,02 % | ¥2.182,00 | ¥2.310,00 | ¥2.160,00 | 419,90K |
| 2026-08-04 | ¥2.158,00 | +8,77 % | ¥1.997,00 | ¥2.172,00 | ¥1.997,00 | 470,20K |
| 2026-08-03 | ¥1.984,00 | -6,81 % | ¥2.149,00 | ¥2.188,00 | ¥1.982,00 | 350,20K |
| 2026-07-31 | ¥2.129,00 | +4,41 % | ¥2.030,00 | ¥2.213,00 | ¥2.028,00 | 359,80K |
| 2026-07-30 | ¥2.039,00 | -1,26 % | ¥2.050,00 | ¥2.114,00 | ¥2.015,00 | 248,90K |
| 2026-07-29 | ¥2.065,00 | +0,98 % | ¥2.041,00 | ¥2.070,00 | ¥1.990,00 | 212,00K |
| 2026-07-28 | ¥2.045,00 | -3,17 % | ¥2.139,00 | ¥2.199,00 | ¥2.021,00 | 258,70K |
| 2026-07-27 | ¥2.112,00 | +4,30 % | ¥2.029,00 | ¥2.137,00 | ¥2.008,00 | 205,90K |
| 2026-07-24 | ¥2.025,00 | +0,60 % | ¥2.013,00 | ¥2.103,00 | ¥1.987,00 | 336,60K |
| 2026-07-23 | ¥2.013,00 | +4,30 % | ¥1.900,00 | ¥2.040,00 | ¥1.875,00 | 341,10K |
| 2026-07-22 | ¥1.930,00 | -5,48 % | ¥2.042,00 | ¥2.066,00 | ¥1.909,00 | 574,80K |
| 2026-07-21 | ¥2.042,00 | -0,39 % | ¥2.020,00 | ¥2.084,00 | ¥1.982,00 | 205,20K |
| 2026-07-17 | ¥2.050,00 | -6,61 % | ¥2.123,00 | ¥2.140,00 | ¥1.941,00 | 672,30K |
| 2026-07-16 | ¥2.195,00 | +2,38 % | ¥2.144,00 | ¥2.280,00 | ¥2.132,00 | 467,80K |
| 2026-07-15 | ¥2.144,00 | +4,03 % | ¥2.052,00 | ¥2.159,00 | ¥2.040,00 | 238,10K |
| 2026-07-14 | ¥2.061,00 | -2,14 % | ¥2.091,00 | ¥2.120,00 | ¥2.033,00 | 335,00K |
| 2026-07-13 | ¥2.106,00 | -6,73 % | ¥2.254,00 | ¥2.260,00 | ¥2.100,00 | 492,30K |
| 2026-07-10 | ¥2.258,00 | +12,34 % | ¥1.990,00 | ¥2.268,00 | ¥1.990,00 | 1,36M |
| 2026-07-09 | ¥2.010,00 | -12,19 % | ¥2.189,00 | ¥2.206,00 | ¥1.982,00 | 1,51M |
| 2026-07-08 | ¥2.289,00 | +3,15 % | ¥2.319,00 | ¥2.499,00 | ¥2.155,00 | 3,71M |
| 2026-07-07 | ¥2.219,00 | -1,38 % | ¥2.260,00 | ¥2.311,00 | ¥2.115,00 | 963,00K |
| 2026-07-06 | ¥2.250,00 | +8,43 % | ¥2.130,00 | ¥2.250,00 | ¥2.114,00 | 578,10K |
| 2026-07-03 | ¥2.075,00 | +2,52 % | ¥2.058,00 | ¥2.089,00 | ¥1.973,00 | 389,30K |
| 2026-07-02 | ¥2.024,00 | +5,42 % | ¥1.931,00 | ¥2.110,00 | ¥1.905,00 | 514,10K |
| 2026-07-01 | ¥1.920,00 | 0,00 % | ¥1.905,00 | ¥1.937,00 | ¥1.863,00 | 249,70K |
| 2026-06-30 | ¥1.920,00 | +4,46 % | ¥1.860,00 | ¥1.920,00 | ¥1.819,00 | 381,10K |
| 2026-06-29 | ¥1.838,00 | +5,33 % | ¥1.764,00 | ¥1.841,00 | ¥1.738,00 | 259,60K |
| 2026-06-26 | ¥1.745,00 | +0,87 % | ¥1.730,00 | ¥1.781,00 | ¥1.683,00 | 166,90K |
| 2026-06-25 | ¥1.730,00 | -0,35 % | ¥1.760,00 | ¥1.785,00 | ¥1.693,00 | 109,70K |
| 2026-06-24 | ¥1.736,00 | -0,29 % | ¥1.781,00 | ¥1.801,00 | ¥1.733,00 | 110,10K |
| 2026-06-23 | ¥1.741,00 | -3,28 % | ¥1.823,00 | ¥1.828,00 | ¥1.731,00 | 138,60K |
| 2026-06-22 | ¥1.800,00 | +2,27 % | ¥1.758,00 | ¥1.819,00 | ¥1.740,00 | 126,80K |
| 2026-06-19 | ¥1.760,00 | -6,43 % | ¥1.889,00 | ¥1.889,00 | ¥1.730,00 | 271,20K |
| 2026-06-18 | ¥1.881,00 | +3,29 % | ¥1.824,00 | ¥1.895,00 | ¥1.803,00 | 310,70K |
| 2026-06-17 | ¥1.821,00 | +5,38 % | ¥1.749,00 | ¥1.855,00 | ¥1.720,00 | 265,80K |
| 2026-06-16 | ¥1.728,00 | +3,29 % | ¥1.692,00 | ¥1.750,00 | ¥1.672,00 | 191,90K |
| 2026-06-15 | ¥1.673,00 | +1,09 % | ¥1.678,00 | ¥1.702,00 | ¥1.655,00 | 123,00K |
| 2026-06-12 | ¥1.655,00 | -1,66 % | ¥1.712,00 | ¥1.719,00 | ¥1.635,00 | 117,80K |
| 2026-06-11 | ¥1.683,00 | +0,42 % | ¥1.636,00 | ¥1.685,00 | ¥1.604,00 | 161,70K |
| 2026-06-10 | ¥1.676,00 | -2,84 % | ¥1.725,00 | ¥1.737,00 | ¥1.635,00 | 273,20K |
| 2026-06-09 | ¥1.725,00 | -1,65 % | ¥1.770,00 | ¥1.780,00 | ¥1.692,00 | 181,30K |
| 2026-06-08 | ¥1.754,00 | -5,09 % | ¥1.795,00 | ¥1.831,00 | ¥1.732,00 | 271,40K |
| 2026-06-05 | ¥1.848,00 | +1,76 % | ¥1.815,00 | ¥1.886,00 | ¥1.815,00 | 155,50K |
| 2026-06-04 | ¥1.816,00 | -6,15 % | ¥1.866,00 | ¥1.883,00 | ¥1.810,00 | 311,80K |
| 2026-06-03 | ¥1.935,00 | +1,79 % | ¥1.900,00 | ¥1.995,00 | ¥1.862,00 | 267,20K |
| 2026-06-02 | ¥1.901,00 | -5,33 % | ¥1.975,00 | ¥2.010,00 | ¥1.881,00 | 542,00K |
| 2026-06-01 | ¥2.008,00 | -3,00 % | ¥2.059,00 | ¥2.074,00 | ¥1.966,00 | 234,00K |
| 2026-05-29 | ¥2.070,00 | +0,34 % | ¥2.090,00 | ¥2.120,00 | ¥2.031,00 | 161,50K |
| 2026-05-28 | ¥2.063,00 | +0,15 % | ¥2.092,00 | ¥2.147,00 | ¥2.027,00 | 184,80K |
| 2026-05-27 | ¥2.060,00 | -6,36 % | ¥2.200,00 | ¥2.220,00 | ¥2.051,00 | 225,80K |
| 2026-05-26 | ¥2.200,00 | +0,41 % | ¥2.201,00 | ¥2.232,00 | ¥2.144,00 | 116,30K |
| 2026-05-25 | ¥2.191,00 | -2,54 % | ¥2.250,00 | ¥2.281,00 | ¥2.181,00 | 152,10K |
| 2026-05-22 | ¥2.248,00 | +1,44 % | ¥2.197,00 | ¥2.262,00 | ¥2.172,00 | 137,10K |