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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
