4196 (株)ネオマーケティング 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 | 1,008 | 1,026 | 997 | 1,005 | 6,400 | 1,005 |
| 2024-11-20 | 1,007 | 1,008 | 982 | 1,008 | 3,800 | 1,008 |
| 2024-11-19 | 986 | 1,006 | 986 | 994 | 6,800 | 994 |
| 2024-11-18 | 998 | 999 | 986 | 986 | 2,900 | 986 |
| 2024-11-15 | 1,016 | 1,016 | 986 | 996 | 2,800 | 996 |
| 2024-11-14 | 970 | 1,024 | 966 | 998 | 4,200 | 998 |
| 2024-11-13 | 1,018 | 1,026 | 1,015 | 1,015 | 2,600 | 1,015 |
| 2024-11-12 | 1,016 | 1,025 | 1,016 | 1,025 | 2,300 | 1,025 |
| 2024-11-11 | 1,017 | 1,023 | 1,006 | 1,023 | 3,300 | 1,023 |
| 2024-11-08 | 1,006 | 1,021 | 1,006 | 1,017 | 1,400 | 1,017 |
| 2024-11-07 | 1,014 | 1,024 | 1,003 | 1,020 | 1,600 | 1,020 |
| 2024-11-06 | 1,010 | 1,030 | 1,010 | 1,026 | 6,600 | 1,026 |
| 2024-11-05 | 1,007 | 1,019 | 1,001 | 1,015 | 2,000 | 1,015 |
| 2024-11-01 | 999 | 1,020 | 998 | 1,008 | 6,700 | 1,008 |
| 2024-10-31 | 959 | 1,009 | 959 | 998 | 14,200 | 998 |
| 2024-10-30 | 952 | 959 | 942 | 946 | 2,500 | 946 |
| 2024-10-29 | 936 | 949 | 920 | 947 | 3,500 | 947 |
| 2024-10-28 | 911 | 941 | 906 | 938 | 3,300 | 938 |
| 2024-10-25 | 920 | 925 | 900 | 913 | 10,700 | 913 |
| 2024-10-24 | 931 | 932 | 920 | 920 | 4,300 | 920 |
| 2024-10-23 | 945 | 949 | 931 | 932 | 3,600 | 932 |
| 2024-10-22 | 966 | 966 | 947 | 947 | 1,000 | 947 |
| 2024-10-21 | 950 | 967 | 945 | 966 | 4,300 | 966 |
| 2024-10-18 | 950 | 953 | 948 | 950 | 1,900 | 950 |
| 2024-10-17 | 942 | 951 | 942 | 951 | 3,000 | 951 |
| 2024-10-16 | 948 | 953 | 940 | 941 | 3,500 | 941 |
| 2024-10-15 | 975 | 975 | 947 | 947 | 5,800 | 947 |
| 2024-10-11 | 985 | 985 | 940 | 940 | 16,300 | 940 |
| 2024-10-10 | 992 | 999 | 987 | 987 | 5,600 | 987 |
| 2024-10-09 | 993 | 999 | 991 | 992 | 5,300 | 992 |
| 2024-10-08 | 1,001 | 1,001 | 992 | 992 | 7,900 | 992 |
| 2024-10-07 | 1,000 | 1,014 | 1,000 | 1,001 | 6,900 | 1,001 |
| 2024-10-04 | 990 | 1,015 | 990 | 1,003 | 9,000 | 1,003 |
| 2024-10-03 | 1,017 | 1,017 | 992 | 993 | 15,500 | 993 |
| 2024-10-02 | 1,011 | 1,033 | 1,008 | 1,011 | 12,700 | 1,011 |
| 2024-10-01 | 1,096 | 1,096 | 1,012 | 1,037 | 16,800 | 1,037 |
| 2024-09-30 | 1,077 | 1,077 | 1,045 | 1,068 | 26,500 | 1,068 |
| 2024-09-27 | 1,185 | 1,185 | 1,125 | 1,137 | 100,900 | 1,137 |
| 2024-09-26 | 1,399 | 1,407 | 1,384 | 1,395 | 37,300 | 1,395 |
| 2024-09-25 | 1,360 | 1,397 | 1,357 | 1,383 | 24,600 | 1,383 |
| 2024-09-24 | 1,338 | 1,347 | 1,323 | 1,347 | 16,800 | 1,347 |
| 2024-09-20 | 1,305 | 1,319 | 1,305 | 1,317 | 8,900 | 1,317 |
| 2024-09-19 | 1,303 | 1,310 | 1,295 | 1,301 | 6,200 | 1,301 |
| 2024-09-18 | 1,301 | 1,309 | 1,295 | 1,295 | 8,600 | 1,295 |
| 2024-09-17 | 1,295 | 1,309 | 1,293 | 1,309 | 10,700 | 1,309 |
| 2024-09-13 | 1,294 | 1,298 | 1,284 | 1,286 | 6,600 | 1,286 |
| 2024-09-12 | 1,307 | 1,309 | 1,285 | 1,285 | 4,300 | 1,285 |
| 2024-09-11 | 1,303 | 1,303 | 1,274 | 1,290 | 6,400 | 1,290 |
| 2024-09-10 | 1,307 | 1,307 | 1,265 | 1,285 | 7,400 | 1,285 |
| 2024-09-09 | 1,262 | 1,309 | 1,251 | 1,306 | 13,400 | 1,306 |
| 2024-09-06 | 1,312 | 1,312 | 1,261 | 1,290 | 14,800 | 1,290 |
| 2024-09-05 | 1,340 | 1,349 | 1,303 | 1,312 | 14,900 | 1,312 |
| 2024-09-04 | 1,342 | 1,348 | 1,321 | 1,341 | 10,900 | 1,341 |
| 2024-09-03 | 1,315 | 1,345 | 1,315 | 1,345 | 10,300 | 1,345 |
| 2024-09-02 | 1,318 | 1,364 | 1,308 | 1,308 | 19,500 | 1,308 |
| 2024-08-30 | 1,300 | 1,310 | 1,280 | 1,296 | 14,100 | 1,296 |
| 2024-08-29 | 1,249 | 1,275 | 1,236 | 1,275 | 12,900 | 1,275 |
| 2024-08-28 | 1,200 | 1,239 | 1,200 | 1,239 | 9,500 | 1,239 |
| 2024-08-27 | 1,190 | 1,200 | 1,187 | 1,200 | 6,700 | 1,200 |
| 2024-08-26 | 1,182 | 1,190 | 1,172 | 1,190 | 9,600 | 1,190 |
| 2024-08-23 | 1,171 | 1,175 | 1,151 | 1,172 | 8,500 | 1,172 |
| 2024-08-22 | 1,145 | 1,160 | 1,131 | 1,160 | 8,200 | 1,160 |
| 2024-08-21 | 1,105 | 1,140 | 1,105 | 1,140 | 6,600 | 1,140 |
| 2024-08-20 | 1,101 | 1,140 | 1,096 | 1,107 | 12,000 | 1,107 |
| 2024-08-19 | 1,071 | 1,118 | 1,068 | 1,087 | 16,000 | 1,087 |
| 2024-08-16 | 1,074 | 1,074 | 1,055 | 1,056 | 12,900 | 1,056 |
| 2024-08-15 | 1,073 | 1,085 | 1,031 | 1,050 | 34,100 | 1,050 |
| 2024-08-14 | 1,067 | 1,085 | 1,035 | 1,043 | 60,600 | 1,043 |
| 2024-08-13 | 979 | 992 | 979 | 992 | 4,500 | 992 |
| 2024-08-09 | 963 | 980 | 956 | 976 | 9,300 | 976 |
| 2024-08-08 | 936 | 980 | 932 | 960 | 12,800 | 960 |
| 2024-08-07 | 900 | 948 | 900 | 930 | 12,600 | 930 |
| 2024-08-06 | 840 | 943 | 840 | 898 | 11,500 | 898 |
| 2024-08-05 | 975 | 975 | 837 | 837 | 32,200 | 837 |
| 2024-08-02 | 1,050 | 1,050 | 983 | 987 | 25,400 | 987 |
| 2024-08-01 | 1,097 | 1,098 | 1,061 | 1,061 | 11,000 | 1,061 |
| 2024-07-31 | 1,100 | 1,100 | 1,088 | 1,097 | 5,600 | 1,097 |
| 2024-07-30 | 1,101 | 1,103 | 1,092 | 1,103 | 3,000 | 1,103 |
| 2024-07-29 | 1,090 | 1,101 | 1,090 | 1,098 | 2,200 | 1,098 |
| 2024-07-26 | 1,110 | 1,110 | 1,085 | 1,085 | 8,800 | 1,085 |
| 2024-07-25 | 1,106 | 1,112 | 1,096 | 1,100 | 5,600 | 1,100 |
| 2024-07-24 | 1,102 | 1,113 | 1,096 | 1,110 | 4,900 | 1,110 |
| 2024-07-23 | 1,106 | 1,114 | 1,099 | 1,102 | 6,000 | 1,102 |
| 2024-07-22 | 1,093 | 1,111 | 1,093 | 1,101 | 6,800 | 1,101 |
| 2024-07-19 | 1,120 | 1,120 | 1,065 | 1,102 | 31,200 | 1,102 |
| 2024-07-18 | 1,100 | 1,129 | 1,099 | 1,108 | 9,200 | 1,108 |
| 2024-07-17 | 1,134 | 1,149 | 1,103 | 1,103 | 30,000 | 1,103 |
| 2024-07-16 | 1,097 | 1,118 | 1,075 | 1,111 | 92,200 | 1,111 |
| 2024-07-12 | 1,016 | 1,316 | 1,003 | 1,100 | 399,600 | 1,100 |
| 2024-07-11 | 1,018 | 1,018 | 1,016 | 1,016 | 400 | 1,016 |
| 2024-07-10 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 1,021 |
| 2024-07-09 | 1,007 | 1,022 | 999 | 1,021 | 2,400 | 1,021 |
| 2024-07-08 | 1,007 | 1,019 | 1,007 | 1,018 | 900 | 1,018 |
| 2024-07-05 | 1,021 | 1,021 | 1,001 | 1,020 | 500 | 1,020 |
| 2024-07-04 | 1,010 | 1,020 | 1,009 | 1,010 | 800 | 1,010 |
| 2024-07-03 | 1,020 | 1,021 | 1,010 | 1,021 | 1,100 | 1,021 |
| 2024-07-02 | 1,006 | 1,021 | 998 | 1,020 | 6,100 | 1,020 |
| 2024-07-01 | 1,004 | 1,006 | 985 | 998 | 3,000 | 998 |
| 2024-06-28 | 1,009 | 1,009 | 996 | 1,005 | 500 | 1,005 |
| 2024-06-27 | 1,009 | 1,010 | 994 | 1,008 | 1,800 | 1,008 |
| 2024-06-26 | 1,006 | 1,009 | 1,006 | 1,009 | 200 | 1,009 |
| 2024-06-25 | 999 | 1,010 | 993 | 1,006 | 2,900 | 1,006 |
| 2024-06-24 | 992 | 1,000 | 992 | 999 | 300 | 999 |
| 2024-06-21 | 990 | 1,000 | 989 | 995 | 1,800 | 995 |
| 2024-06-20 | 998 | 1,004 | 991 | 999 | 800 | 999 |
| 2024-06-19 | 990 | 1,006 | 990 | 998 | 500 | 998 |
| 2024-06-18 | 989 | 997 | 981 | 997 | 1,200 | 997 |
| 2024-06-17 | 984 | 989 | 980 | 989 | 1,800 | 989 |
| 2024-06-14 | 1,000 | 1,021 | 984 | 987 | 13,900 | 987 |
| 2024-06-13 | 1,029 | 1,039 | 1,001 | 1,002 | 18,400 | 1,002 |
| 2024-06-12 | 1,017 | 1,030 | 1,000 | 1,028 | 4,600 | 1,028 |
| 2024-06-11 | 1,018 | 1,028 | 1,008 | 1,017 | 7,000 | 1,017 |
| 2024-06-10 | 1,010 | 1,025 | 1,003 | 1,017 | 7,600 | 1,017 |
| 2024-06-07 | 993 | 1,040 | 975 | 1,010 | 12,900 | 1,010 |
| 2024-06-06 | 990 | 1,080 | 967 | 996 | 40,800 | 996 |
| 2024-06-05 | 993 | 1,000 | 990 | 990 | 1,900 | 990 |
| 2024-06-04 | 986 | 1,002 | 986 | 1,001 | 2,100 | 1,001 |
| 2024-06-03 | 1,005 | 1,005 | 966 | 1,000 | 11,100 | 1,000 |
| 2024-05-31 | 984 | 1,004 | 984 | 1,000 | 5,800 | 1,000 |
| 2024-05-30 | 1,003 | 1,003 | 981 | 999 | 600 | 999 |
| 2024-05-29 | 1,000 | 1,003 | 987 | 1,003 | 1,000 | 1,003 |
| 2024-05-28 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2024-05-27 | 1,000 | 1,004 | 1,000 | 1,004 | 1,200 | 1,004 |
| 2024-05-24 | 983 | 999 | 983 | 997 | 3,400 | 997 |
| 2024-05-23 | 1,000 | 1,000 | 983 | 983 | 1,500 | 983 |
| 2024-05-22 | 996 | 1,018 | 992 | 1,018 | 2,800 | 1,018 |
| 2024-05-21 | 992 | 1,000 | 986 | 996 | 1,000 | 996 |
| 2024-05-20 | 977 | 994 | 977 | 992 | 3,000 | 992 |
| 2024-05-17 | 982 | 1,007 | 982 | 1,002 | 3,900 | 1,002 |
| 2024-05-16 | 995 | 999 | 971 | 995 | 3,200 | 995 |
| 2024-05-15 | 971 | 999 | 971 | 995 | 5,100 | 995 |
| 2024-05-14 | 986 | 999 | 986 | 986 | 2,400 | 986 |
| 2024-05-13 | 1,016 | 1,016 | 993 | 1,007 | 3,400 | 1,007 |
| 2024-05-10 | 1,020 | 1,020 | 1,016 | 1,016 | 2,100 | 1,016 |
| 2024-05-09 | 1,009 | 1,023 | 1,009 | 1,020 | 1,300 | 1,020 |
| 2024-05-08 | 1,007 | 1,015 | 973 | 1,009 | 4,400 | 1,009 |
| 2024-05-07 | 993 | 1,014 | 991 | 1,014 | 2,200 | 1,014 |
| 2024-05-02 | 991 | 1,017 | 991 | 1,013 | 1,300 | 1,013 |
| 2024-05-01 | 1,017 | 1,017 | 993 | 1,017 | 1,100 | 1,017 |
| 2024-04-30 | 1,015 | 1,025 | 992 | 1,020 | 5,200 | 1,020 |
| 2024-04-26 | 1,005 | 1,025 | 1,000 | 1,020 | 3,000 | 1,020 |
| 2024-04-25 | 994 | 1,012 | 980 | 1,005 | 6,300 | 1,005 |
| 2024-04-24 | 995 | 995 | 980 | 994 | 500 | 994 |
| 2024-04-23 | 995 | 995 | 994 | 995 | 1,600 | 995 |
| 2024-04-22 | 1,004 | 1,004 | 980 | 995 | 4,000 | 995 |
| 2024-04-19 | 972 | 978 | 960 | 974 | 3,100 | 974 |
| 2024-04-18 | 965 | 972 | 957 | 972 | 900 | 972 |
| 2024-04-17 | 957 | 959 | 947 | 959 | 1,200 | 959 |
| 2024-04-16 | 946 | 956 | 946 | 956 | 1,100 | 956 |
| 2024-04-15 | 954 | 954 | 940 | 940 | 3,000 | 940 |
| 2024-04-12 | 950 | 952 | 939 | 949 | 3,200 | 949 |
| 2024-04-11 | 949 | 950 | 942 | 950 | 600 | 950 |
| 2024-04-10 | 945 | 949 | 937 | 949 | 1,800 | 949 |
| 2024-04-09 | 937 | 949 | 937 | 946 | 1,200 | 946 |
| 2024-04-08 | 927 | 937 | 926 | 934 | 1,300 | 934 |
| 2024-04-05 | 932 | 936 | 931 | 936 | 2,500 | 936 |
| 2024-04-04 | 916 | 935 | 915 | 935 | 2,700 | 935 |
| 2024-04-03 | 924 | 924 | 917 | 923 | 900 | 923 |
| 2024-04-02 | 921 | 929 | 918 | 923 | 1,000 | 923 |
| 2024-04-01 | 921 | 931 | 914 | 927 | 3,800 | 927 |
| 2024-03-29 | 930 | 937 | 928 | 932 | 3,700 | 932 |
| 2024-03-28 | 939 | 939 | 934 | 939 | 700 | 939 |
| 2024-03-27 | 936 | 940 | 936 | 939 | 1,100 | 939 |
| 2024-03-26 | 954 | 962 | 936 | 941 | 5,100 | 941 |
| 2024-03-25 | 955 | 962 | 954 | 960 | 1,600 | 960 |
| 2024-03-22 | 956 | 965 | 951 | 960 | 2,800 | 960 |
| 2024-03-21 | 966 | 968 | 960 | 965 | 2,400 | 965 |
| 2024-03-19 | 955 | 969 | 955 | 967 | 2,100 | 967 |
| 2024-03-18 | 981 | 984 | 954 | 965 | 4,500 | 965 |
| 2024-03-15 | 970 | 982 | 967 | 980 | 1,800 | 980 |
| 2024-03-14 | 957 | 985 | 957 | 972 | 3,300 | 972 |
| 2024-03-13 | 967 | 988 | 967 | 986 | 3,500 | 986 |
| 2024-03-12 | 965 | 969 | 957 | 967 | 1,600 | 967 |
| 2024-03-11 | 970 | 979 | 950 | 966 | 9,000 | 966 |
| 2024-03-08 | 960 | 984 | 940 | 969 | 22,100 | 969 |
| 2024-03-07 | 941 | 997 | 932 | 982 | 44,000 | 982 |
| 2024-03-06 | 921 | 932 | 917 | 932 | 2,400 | 932 |
| 2024-03-05 | 912 | 921 | 911 | 921 | 3,100 | 921 |
| 2024-03-04 | 937 | 940 | 915 | 915 | 6,500 | 915 |
| 2024-03-01 | 933 | 937 | 913 | 937 | 1,700 | 937 |
| 2024-02-29 | 923 | 930 | 915 | 930 | 3,100 | 930 |
| 2024-02-28 | 939 | 940 | 921 | 921 | 8,600 | 921 |
| 2024-02-27 | 947 | 947 | 922 | 938 | 3,600 | 938 |
| 2024-02-26 | 935 | 952 | 935 | 938 | 6,600 | 938 |
| 2024-02-22 | 946 | 951 | 928 | 935 | 8,900 | 935 |
| 2024-02-21 | 939 | 951 | 934 | 946 | 2,900 | 946 |
| 2024-02-20 | 926 | 957 | 926 | 939 | 5,500 | 939 |
| 2024-02-19 | 926 | 952 | 926 | 936 | 5,200 | 936 |
| 2024-02-16 | 988 | 988 | 930 | 951 | 15,300 | 951 |
| 2024-02-15 | 1,052 | 1,052 | 977 | 985 | 15,100 | 985 |
| 2024-02-14 | 1,013 | 1,043 | 992 | 1,028 | 5,600 | 1,028 |
| 2024-02-13 | 1,050 | 1,054 | 1,013 | 1,013 | 4,400 | 1,013 |
| 2024-02-09 | 1,028 | 1,053 | 1,028 | 1,050 | 3,400 | 1,050 |
| 2024-02-08 | 1,050 | 1,051 | 1,033 | 1,051 | 1,800 | 1,051 |
| 2024-02-07 | 1,051 | 1,051 | 1,048 | 1,050 | 600 | 1,050 |
| 2024-02-06 | 1,047 | 1,055 | 1,039 | 1,040 | 1,200 | 1,040 |
| 2024-02-05 | 1,057 | 1,057 | 1,043 | 1,052 | 1,400 | 1,052 |
| 2024-02-02 | 1,043 | 1,058 | 1,043 | 1,053 | 2,800 | 1,053 |
| 2024-02-01 | 1,079 | 1,079 | 1,040 | 1,057 | 4,500 | 1,057 |
| 2024-01-31 | 1,070 | 1,080 | 1,070 | 1,079 | 1,500 | 1,079 |
| 2024-01-30 | 1,065 | 1,065 | 1,052 | 1,065 | 1,100 | 1,065 |
| 2024-01-29 | 1,057 | 1,064 | 1,044 | 1,047 | 8,200 | 1,047 |
| 2024-01-26 | 1,037 | 1,060 | 1,037 | 1,060 | 1,200 | 1,060 |
| 2024-01-25 | 1,033 | 1,057 | 1,033 | 1,049 | 4,400 | 1,049 |
| 2024-01-24 | 1,032 | 1,064 | 1,032 | 1,048 | 6,400 | 1,048 |
| 2024-01-23 | 1,057 | 1,061 | 1,043 | 1,045 | 6,300 | 1,045 |
| 2024-01-22 | 1,047 | 1,066 | 1,047 | 1,057 | 5,800 | 1,057 |
| 2024-01-19 | 1,057 | 1,072 | 1,057 | 1,065 | 3,400 | 1,065 |
| 2024-01-18 | 1,060 | 1,077 | 1,060 | 1,073 | 3,100 | 1,073 |
| 2024-01-17 | 1,072 | 1,077 | 1,049 | 1,072 | 2,800 | 1,072 |
| 2024-01-16 | 1,081 | 1,089 | 1,066 | 1,078 | 3,200 | 1,078 |
| 2024-01-15 | 1,064 | 1,097 | 1,064 | 1,079 | 4,300 | 1,079 |
| 2024-01-12 | 1,058 | 1,072 | 1,041 | 1,072 | 2,200 | 1,072 |
| 2024-01-11 | 1,085 | 1,090 | 1,043 | 1,048 | 9,500 | 1,048 |
| 2024-01-10 | 1,081 | 1,099 | 1,055 | 1,084 | 10,700 | 1,084 |
| 2024-01-09 | 1,082 | 1,095 | 1,081 | 1,081 | 700 | 1,081 |
| 2024-01-05 | 1,068 | 1,087 | 1,067 | 1,072 | 2,500 | 1,072 |
| 2024-01-04 | 1,055 | 1,072 | 1,046 | 1,072 | 4,900 | 1,072 |
分割・併合履歴 ： なし
