4196 (株)ネオマーケティング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,057 | 1,064 | 1,026 | 1,054 | 8,100 | 1,054 |
| 2025-04-03 | 1,058 | 1,073 | 1,058 | 1,065 | 1,900 | 1,065 |
| 2025-04-02 | 1,069 | 1,078 | 1,068 | 1,074 | 1,100 | 1,074 |
| 2025-04-01 | 1,077 | 1,081 | 1,068 | 1,069 | 3,900 | 1,069 |
| 2025-03-31 | 1,084 | 1,085 | 1,060 | 1,079 | 1,800 | 1,079 |
| 2025-03-28 | 1,090 | 1,090 | 1,066 | 1,080 | 2,200 | 1,080 |
| 2025-03-27 | 1,046 | 1,064 | 1,043 | 1,061 | 5,700 | 1,061 |
| 2025-03-26 | 1,052 | 1,059 | 1,046 | 1,048 | 2,700 | 1,048 |
| 2025-03-25 | 1,051 | 1,063 | 1,051 | 1,055 | 1,700 | 1,055 |
| 2025-03-24 | 1,050 | 1,063 | 1,049 | 1,054 | 2,100 | 1,054 |
| 2025-03-21 | 1,060 | 1,068 | 1,060 | 1,064 | 800 | 1,064 |
| 2025-03-19 | 1,051 | 1,064 | 1,051 | 1,063 | 3,400 | 1,063 |
| 2025-03-18 | 1,058 | 1,059 | 1,051 | 1,051 | 1,500 | 1,051 |
| 2025-03-17 | 1,059 | 1,059 | 1,047 | 1,056 | 1,400 | 1,056 |
| 2025-03-14 | 1,056 | 1,059 | 1,052 | 1,052 | 1,200 | 1,052 |
| 2025-03-13 | 1,045 | 1,061 | 1,045 | 1,056 | 2,300 | 1,056 |
| 2025-03-12 | 1,049 | 1,049 | 1,042 | 1,045 | 1,900 | 1,045 |
| 2025-03-11 | 1,052 | 1,059 | 1,040 | 1,049 | 1,600 | 1,049 |
| 2025-03-10 | 1,059 | 1,059 | 1,048 | 1,058 | 1,800 | 1,058 |
| 2025-03-07 | 1,041 | 1,059 | 1,041 | 1,059 | 1,500 | 1,059 |
| 2025-03-06 | 1,056 | 1,060 | 1,048 | 1,048 | 1,900 | 1,048 |
| 2025-03-05 | 1,043 | 1,059 | 1,043 | 1,056 | 3,800 | 1,056 |
| 2025-03-04 | 1,040 | 1,060 | 1,040 | 1,058 | 1,800 | 1,058 |
| 2025-03-03 | 1,045 | 1,062 | 1,045 | 1,059 | 1,500 | 1,059 |
| 2025-02-28 | 1,058 | 1,064 | 1,042 | 1,055 | 2,800 | 1,055 |
| 2025-02-27 | 1,042 | 1,062 | 1,042 | 1,058 | 900 | 1,058 |
| 2025-02-26 | 1,066 | 1,066 | 1,041 | 1,061 | 5,000 | 1,061 |
| 2025-02-25 | 1,056 | 1,063 | 1,041 | 1,063 | 2,500 | 1,063 |
| 2025-02-21 | 1,058 | 1,068 | 999 | 1,056 | 3,600 | 1,056 |
| 2025-02-20 | 1,071 | 1,071 | 1,055 | 1,058 | 1,900 | 1,058 |
| 2025-02-19 | 1,066 | 1,077 | 1,059 | 1,071 | 500 | 1,071 |
| 2025-02-18 | 1,065 | 1,077 | 1,047 | 1,073 | 2,300 | 1,073 |
| 2025-02-17 | 1,075 | 1,078 | 1,065 | 1,065 | 1,100 | 1,065 |
| 2025-02-14 | 1,040 | 1,082 | 1,038 | 1,075 | 5,900 | 1,075 |
| 2025-02-13 | 1,086 | 1,087 | 1,071 | 1,083 | 4,100 | 1,083 |
| 2025-02-12 | 1,067 | 1,086 | 1,063 | 1,086 | 4,100 | 1,086 |
| 2025-02-10 | 1,067 | 1,080 | 1,065 | 1,080 | 3,800 | 1,080 |
| 2025-02-07 | 1,068 | 1,068 | 1,059 | 1,067 | 400 | 1,067 |
| 2025-02-06 | 1,062 | 1,069 | 1,061 | 1,069 | 1,100 | 1,069 |
| 2025-02-05 | 1,066 | 1,069 | 1,056 | 1,069 | 1,400 | 1,069 |
| 2025-02-04 | 1,063 | 1,069 | 1,058 | 1,066 | 1,300 | 1,066 |
| 2025-02-03 | 1,066 | 1,066 | 1,057 | 1,063 | 1,100 | 1,063 |
| 2025-01-31 | 1,069 | 1,069 | 1,065 | 1,065 | 500 | 1,065 |
| 2025-01-30 | 1,060 | 1,068 | 1,060 | 1,068 | 1,100 | 1,068 |
| 2025-01-29 | 1,069 | 1,069 | 1,060 | 1,067 | 900 | 1,067 |
| 2025-01-28 | 1,062 | 1,068 | 1,062 | 1,066 | 700 | 1,066 |
| 2025-01-27 | 1,066 | 1,073 | 1,061 | 1,061 | 2,000 | 1,061 |
| 2025-01-24 | 1,053 | 1,087 | 1,044 | 1,067 | 10,500 | 1,067 |
| 2025-01-23 | 1,050 | 1,050 | 1,035 | 1,049 | 1,100 | 1,049 |
| 2025-01-22 | 1,053 | 1,053 | 1,040 | 1,051 | 700 | 1,051 |
| 2025-01-21 | 1,050 | 1,055 | 1,045 | 1,053 | 900 | 1,053 |
| 2025-01-20 | 1,060 | 1,060 | 1,049 | 1,049 | 300 | 1,049 |
| 2025-01-17 | 1,047 | 1,060 | 1,046 | 1,059 | 2,000 | 1,059 |
| 2025-01-16 | 1,064 | 1,064 | 1,056 | 1,056 | 1,300 | 1,056 |
| 2025-01-15 | 1,054 | 1,062 | 1,050 | 1,060 | 1,800 | 1,060 |
| 2025-01-14 | 1,062 | 1,077 | 1,058 | 1,058 | 1,400 | 1,058 |
| 2025-01-10 | 1,075 | 1,084 | 1,059 | 1,060 | 8,800 | 1,060 |
| 2025-01-09 | 1,058 | 1,075 | 1,045 | 1,075 | 6,500 | 1,075 |
| 2025-01-08 | 1,060 | 1,060 | 1,043 | 1,058 | 1,000 | 1,058 |
| 2025-01-07 | 1,038 | 1,059 | 1,038 | 1,056 | 800 | 1,056 |
| 2025-01-06 | 1,039 | 1,057 | 1,036 | 1,038 | 4,400 | 1,038 |
分割・併合履歴 ： なし