1. HOME >
  2. 株価時系列 >
  3. 4196 >
  4. 2021年

4196 (株)ネオマーケティング の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9071,9391,8511,91266,8001,912
2021-12-291,8301,9231,8241,90674,8001,906
2021-12-281,7621,8401,7371,83052,0001,830
2021-12-271,7951,8141,7491,77563,1001,775
2021-12-241,8231,8361,7391,77492,2001,774
2021-12-231,8141,8501,7711,823107,9001,823
2021-12-221,8621,8691,7241,811213,8001,811
2021-12-211,7301,8211,7161,798199,0001,798
2021-12-202,0762,1001,6841,696465,5001,696
2021-12-172,6762,7432,1762,176236,1002,176
2021-12-162,6392,7392,5762,67682,4002,676
2021-12-152,6272,6502,5552,63985,1002,639
2021-12-142,5632,6442,5252,63582,1002,635
2021-12-132,6182,6882,5152,56957,3002,569
2021-12-102,3982,5492,3702,51849,5002,518
2021-12-092,4012,4652,3652,40666,3002,406
2021-12-082,3302,3782,2802,35122,4002,351
2021-12-072,3352,4192,3322,33934,1002,339
2021-12-062,2682,3362,2392,33225,3002,332
2021-12-032,2402,3092,2162,26848,9002,268
2021-12-022,1552,2492,0782,23751,6002,237
2021-12-012,2272,2302,0702,20556,0002,205
2021-11-302,2812,3452,1432,17729,2002,177
2021-11-292,4212,4902,2282,23169,2002,231
2021-11-262,4292,4972,4292,47132,9002,471
2021-11-252,4542,4852,3792,47929,3002,479
2021-11-242,4852,4982,3902,47541,1002,475
2021-11-222,4352,4752,3702,46831,7002,468
2021-11-192,4602,5602,4082,43648,7002,436
2021-11-182,4912,5002,2792,46072,3002,460
2021-11-172,2692,4692,2582,45273,9002,452
2021-11-162,2002,2642,1952,24040,0002,240
2021-11-152,1972,2262,1202,18632,6002,186
2021-11-122,1292,1672,1092,14727,3002,147
2021-11-112,0422,0841,9802,06916,3002,069
2021-11-102,1462,1672,0522,06312,3002,063
2021-11-092,1432,2232,1262,14616,4002,146
2021-11-082,1602,1781,9932,15834,3002,158
2021-11-052,2072,2082,0902,15729,0002,157
2021-11-042,2242,2542,2072,20811,4002,208
2021-11-022,1762,2642,1712,22116,9002,221
2021-11-012,2462,2532,1482,23738,2002,237
2021-10-292,1002,2482,0992,23763,3002,237
2021-10-281,9832,0991,9832,08624,0002,086
2021-10-271,9802,0501,9612,00533,2002,005
2021-10-261,8602,0201,8601,97139,4001,971
2021-10-251,8991,9001,8401,85312,4001,853
2021-10-221,8421,9241,8421,89118,3001,891
2021-10-211,9121,9191,8701,87112,7001,871
2021-10-201,9101,9291,8951,91211,5001,912
2021-10-191,8981,9101,8771,9049,7001,904
2021-10-181,9081,9161,8561,90022,2001,900
2021-10-151,8531,9121,8501,90819,0001,908
2021-10-141,8421,8671,8421,86310,9001,863
2021-10-131,8731,8731,8011,81315,0001,813
2021-10-121,9051,9191,8731,87314,7001,873
2021-10-111,8981,9101,8691,89221,1001,892
2021-10-081,8911,9191,8691,90018,3001,900
2021-10-071,8601,8701,8071,86312,9001,863
2021-10-061,8401,8581,8011,83531,1001,835
2021-10-051,8201,8881,8111,83327,2001,833
2021-10-041,9171,9171,8031,86035,9001,860
2021-10-011,9801,9801,8691,89234,6001,892
2021-09-302,0102,0291,9721,98013,0001,980
2021-09-291,9902,0351,9602,00238,9002,002
2021-09-281,9562,0471,9562,02529,5002,025
2021-09-272,0802,0921,9701,99683,6001,996
2021-09-241,9882,0391,9561,95657,4001,956
2021-09-221,9001,9381,8731,93735,1001,937
2021-09-211,9251,9431,8701,89258,9001,892
2021-09-171,9842,0191,9601,98355,4001,983
2021-09-161,9261,9841,8661,98345,0001,983
2021-09-151,9521,9881,9151,91536,4001,915
2021-09-141,9912,0381,9491,96555,4001,965
2021-09-131,9231,9401,8841,92122,9001,921
2021-09-101,8581,9491,8511,94737,7001,947
2021-09-091,9401,9401,8501,85861,5001,858
2021-09-082,0152,0151,9101,92164,3001,921
2021-09-072,0822,0821,9752,00546,0002,005
2021-09-062,2452,2452,0422,053127,7002,053
2021-09-032,1622,2662,1602,24866,1002,248
2021-09-022,1442,1772,1302,16066,9002,160
2021-09-012,0532,1262,0472,10380,8002,103
2021-08-311,9512,0521,9452,03569,0002,035
2021-08-301,9311,9791,9131,93857,4001,938
2021-08-271,8181,9211,7911,89654,1001,896
2021-08-261,8201,8341,7911,80522,0001,805
2021-08-251,7631,8291,7631,79926,3001,799
2021-08-241,8521,8721,7631,76340,9001,763
2021-08-231,7971,8461,7581,82043,8001,820
2021-08-201,8901,9181,7971,80888,9001,808
2021-08-191,9791,9961,8751,881115,6001,881
2021-08-182,1142,1411,9392,026279,5002,026
2021-08-172,5972,6292,2342,234225,7002,234
2021-08-162,6052,8892,4652,734218,6002,734
2021-08-133,1603,2003,1053,16554,9003,165
2021-08-123,0753,1553,0553,15549,3003,155
2021-08-113,0953,1203,0103,09519,8003,095
2021-08-103,0803,1503,0603,09539,9003,095
2021-08-063,1503,1503,0503,09525,5003,095
2021-08-053,1253,1703,0953,10033,8003,100
2021-08-043,0853,1703,0603,09055,7003,090
2021-08-032,9823,0552,9803,05516,3003,055
2021-08-023,0303,0302,9903,0009,7003,000
2021-07-303,0553,0552,9843,00511,8003,005
2021-07-293,0553,0802,9903,00521,6003,005
2021-07-282,9953,0652,9703,04025,8003,040
2021-07-273,0303,0502,9832,99522,4002,995
2021-07-263,0103,0302,9823,02036,1003,020
2021-07-213,0603,0652,9872,98729,1002,987
2021-07-203,0653,0852,9403,00570,5003,005
2021-07-192,9643,0652,9593,06533,4003,065
2021-07-162,9692,9812,9412,96451,1002,964
2021-07-153,0003,0052,9212,96437,1002,964
2021-07-142,8502,9722,8412,95437,2002,954
2021-07-132,7742,8222,7562,82217,4002,822
2021-07-122,7362,7742,7312,75220,4002,752
2021-07-092,6312,7352,6212,73420,9002,734
2021-07-082,7102,7452,6002,65629,4002,656
2021-07-072,6752,7042,6532,6609,3002,660
2021-07-062,7222,7222,6752,6757,8002,675
2021-07-052,7202,7222,6482,69113,3002,691
2021-07-022,7502,7582,6822,69118,9002,691
2021-07-012,7692,7852,7252,73611,2002,736
2021-06-302,7682,7752,7312,75414,3002,754
2021-06-292,7102,7632,6912,74114,5002,741
2021-06-282,7502,7972,7022,72223,7002,722
2021-06-252,7482,7552,6802,73015,6002,730
2021-06-242,7002,7352,6652,72611,3002,726
2021-06-232,6792,7482,6202,71541,1002,715
2021-06-222,7492,7792,6312,65256,0002,652
2021-06-212,7992,8002,7502,75020,9002,750
2021-06-182,8652,8832,8012,82724,4002,827
2021-06-172,7372,8862,7372,86334,8002,863
2021-06-162,7832,7832,7132,77526,6002,775
2021-06-152,7012,8122,6902,78340,7002,783
2021-06-142,7902,7932,6922,76936,9002,769
2021-06-112,8612,8802,6552,740144,9002,740
2021-06-103,0203,0802,8772,89976,2002,899
2021-06-092,9613,1302,9313,02096,4003,020
2021-06-082,9683,0352,8742,960167,7002,960
2021-06-073,6653,6652,9152,921402,5002,921
2021-06-043,8503,8503,4153,615174,9003,615
2021-06-033,6003,8053,4803,805113,9003,805
2021-06-023,8203,8403,5203,740108,6003,740
2021-06-013,6753,8103,6403,77082,1003,770
2021-05-313,6003,6703,4803,64068,7003,640
2021-05-283,5153,5803,5003,56050,4003,560
2021-05-273,4203,4903,4203,46028,1003,460
2021-05-263,3003,4053,1603,40532,8003,405
2021-05-253,2853,3953,2853,36039,5003,360
2021-05-243,3003,3303,2403,28031,7003,280
2021-05-213,2103,2803,1903,27541,7003,275
2021-05-203,1403,2303,1103,21033,7003,210
2021-05-192,9893,1652,9353,14057,4003,140
2021-05-182,9503,0352,9243,00044,0003,000
2021-05-172,9993,0002,8012,92069,8002,920
2021-05-142,7652,7992,5702,79950,7002,799
2021-05-132,8362,8722,7742,81555,0002,815
2021-05-122,8132,8952,6572,886138,5002,886
2021-05-112,6102,8352,6002,828146,6002,828
2021-05-102,5812,5992,5312,59940,2002,599
2021-05-072,4132,5582,4132,53179,9002,531
2021-05-062,4602,4792,4122,43881,6002,438
2021-04-302,8132,8202,5552,560142,5002,560
2021-04-282,8492,8762,8022,810143,4002,810
2021-04-272,9042,9602,7902,809239,2002,809
2021-04-262,8953,0352,7722,9241,276,8002,924
2021-04-234,2554,6653,3653,3653,669,6003,365
2021-04-223,8054,4903,7604,0652,409,2004,065

分割・併合履歴 ： なし