ネオマーケティング(4196)の株価時系列情報
ネオマーケティング(4196)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 972 | 978 | 960 | 974 | 3,100 |
| 2024/04/18 | 965 | 972 | 957 | 972 | 900 |
| 2024/04/17 | 957 | 959 | 947 | 959 | 1,200 |
| 2024/04/16 | 946 | 956 | 946 | 956 | 1,100 |
| 2024/04/15 | 954 | 954 | 940 | 940 | 3,000 |
| 2024/04/12 | 950 | 952 | 939 | 949 | 3,200 |
| 2024/04/11 | 949 | 950 | 942 | 950 | 600 |
| 2024/04/10 | 945 | 949 | 937 | 949 | 1,800 |
| 2024/04/09 | 937 | 949 | 937 | 946 | 1,200 |
| 2024/04/08 | 927 | 937 | 926 | 934 | 1,300 |
| 2024/04/05 | 932 | 936 | 931 | 936 | 2,500 |
| 2024/04/04 | 916 | 935 | 915 | 935 | 2,700 |
| 2024/04/03 | 924 | 924 | 917 | 923 | 900 |
| 2024/04/02 | 921 | 929 | 918 | 923 | 1,000 |
| 2024/04/01 | 921 | 931 | 914 | 927 | 3,800 |
| 2024/03/29 | 930 | 937 | 928 | 932 | 3,700 |
| 2024/03/28 | 939 | 939 | 934 | 939 | 700 |
| 2024/03/27 | 936 | 940 | 936 | 939 | 1,100 |
| 2024/03/26 | 954 | 962 | 936 | 941 | 5,100 |
| 2024/03/25 | 955 | 962 | 954 | 960 | 1,600 |
| 2024/03/22 | 956 | 965 | 951 | 960 | 2,800 |
| 2024/03/21 | 966 | 968 | 960 | 965 | 2,400 |
| 2024/03/19 | 955 | 969 | 955 | 967 | 2,100 |
| 2024/03/18 | 981 | 984 | 954 | 965 | 4,500 |
| 2024/03/15 | 970 | 982 | 967 | 980 | 1,800 |
| 2024/03/14 | 957 | 985 | 957 | 972 | 3,300 |
| 2024/03/13 | 967 | 988 | 967 | 986 | 3,500 |
| 2024/03/12 | 965 | 969 | 957 | 967 | 1,600 |
| 2024/03/11 | 970 | 979 | 950 | 966 | 9,000 |
| 2024/03/08 | 960 | 984 | 940 | 969 | 22,100 |
| 2024/03/07 | 941 | 997 | 932 | 982 | 44,000 |
| 2024/03/06 | 921 | 932 | 917 | 932 | 2,400 |
| 2024/03/05 | 912 | 921 | 911 | 921 | 3,100 |
| 2024/03/04 | 937 | 940 | 915 | 915 | 6,500 |
| 2024/03/01 | 933 | 937 | 913 | 937 | 1,700 |
| 2024/02/29 | 923 | 930 | 915 | 930 | 3,100 |
| 2024/02/28 | 939 | 940 | 921 | 921 | 8,600 |
| 2024/02/27 | 947 | 947 | 922 | 938 | 3,600 |
| 2024/02/26 | 935 | 952 | 935 | 938 | 6,600 |
| 2024/02/22 | 946 | 951 | 928 | 935 | 8,900 |
| 2024/02/21 | 939 | 951 | 934 | 946 | 2,900 |
| 2024/02/20 | 926 | 957 | 926 | 939 | 5,500 |
| 2024/02/19 | 926 | 952 | 926 | 936 | 5,200 |
| 2024/02/16 | 988 | 988 | 930 | 951 | 15,300 |
| 2024/02/15 | 1,052 | 1,052 | 977 | 985 | 15,100 |
| 2024/02/14 | 1,013 | 1,043 | 992 | 1,028 | 5,600 |
| 2024/02/13 | 1,050 | 1,054 | 1,013 | 1,013 | 4,400 |
| 2024/02/09 | 1,028 | 1,053 | 1,028 | 1,050 | 3,400 |
| 2024/02/08 | 1,050 | 1,051 | 1,033 | 1,051 | 1,800 |
| 2024/02/07 | 1,051 | 1,051 | 1,048 | 1,050 | 600 |
| 2024/02/06 | 1,047 | 1,055 | 1,039 | 1,040 | 1,200 |
| 2024/02/05 | 1,057 | 1,057 | 1,043 | 1,052 | 1,400 |
| 2024/02/02 | 1,043 | 1,058 | 1,043 | 1,053 | 2,800 |
| 2024/02/01 | 1,079 | 1,079 | 1,040 | 1,057 | 4,500 |
| 2024/01/31 | 1,070 | 1,080 | 1,070 | 1,079 | 1,500 |
| 2024/01/30 | 1,065 | 1,065 | 1,052 | 1,065 | 1,100 |
| 2024/01/29 | 1,057 | 1,064 | 1,044 | 1,047 | 8,200 |
| 2024/01/26 | 1,037 | 1,060 | 1,037 | 1,060 | 1,200 |
| 2024/01/25 | 1,033 | 1,057 | 1,033 | 1,049 | 4,400 |
| 2024/01/24 | 1,032 | 1,064 | 1,032 | 1,048 | 6,400 |
| 2024/01/23 | 1,057 | 1,061 | 1,043 | 1,045 | 6,300 |
| 2024/01/22 | 1,047 | 1,066 | 1,047 | 1,057 | 5,800 |
| 2024/01/19 | 1,057 | 1,072 | 1,057 | 1,065 | 3,400 |
| 2024/01/18 | 1,060 | 1,077 | 1,060 | 1,073 | 3,100 |
| 2024/01/17 | 1,072 | 1,077 | 1,049 | 1,072 | 2,800 |
| 2024/01/16 | 1,081 | 1,089 | 1,066 | 1,078 | 3,200 |
| 2024/01/15 | 1,064 | 1,097 | 1,064 | 1,079 | 4,300 |
| 2024/01/12 | 1,058 | 1,072 | 1,041 | 1,072 | 2,200 |
| 2024/01/11 | 1,085 | 1,090 | 1,043 | 1,048 | 9,500 |
| 2024/01/10 | 1,081 | 1,099 | 1,055 | 1,084 | 10,700 |
| 2024/01/09 | 1,082 | 1,095 | 1,081 | 1,081 | 700 |
| 2024/01/05 | 1,068 | 1,087 | 1,067 | 1,072 | 2,500 |
| 2024/01/04 | 1,055 | 1,072 | 1,046 | 1,072 | 4,900 |
| 2023/12/29 | 1,048 | 1,055 | 1,048 | 1,055 | 2,100 |
| 2023/12/28 | 1,050 | 1,053 | 1,041 | 1,052 | 3,000 |
| 2023/12/27 | 1,066 | 1,077 | 1,051 | 1,051 | 6,300 |
| 2023/12/26 | 1,065 | 1,075 | 1,044 | 1,066 | 16,200 |
| 2023/12/25 | 1,080 | 1,080 | 1,039 | 1,069 | 9,300 |
| 2023/12/22 | 1,064 | 1,089 | 1,064 | 1,083 | 7,000 |
| 2023/12/21 | 1,064 | 1,094 | 1,060 | 1,089 | 6,900 |
| 2023/12/20 | 1,058 | 1,089 | 1,058 | 1,082 | 9,400 |
| 2023/12/19 | 1,065 | 1,106 | 1,060 | 1,075 | 8,000 |
| 2023/12/18 | 1,080 | 1,106 | 1,080 | 1,081 | 4,000 |
| 2023/12/15 | 1,076 | 1,096 | 1,068 | 1,077 | 5,800 |
| 2023/12/14 | 1,092 | 1,098 | 1,076 | 1,092 | 2,400 |
| 2023/12/13 | 1,125 | 1,154 | 1,080 | 1,092 | 17,200 |
| 2023/12/12 | 1,181 | 1,194 | 1,098 | 1,125 | 6,600 |
| 2023/12/11 | 1,181 | 1,181 | 1,134 | 1,180 | 11,000 |
| 2023/12/08 | 1,144 | 1,200 | 1,129 | 1,187 | 23,200 |
| 2023/12/07 | 1,142 | 1,145 | 1,131 | 1,144 | 7,300 |
| 2023/12/06 | 1,135 | 1,144 | 1,119 | 1,142 | 16,600 |
| 2023/12/05 | 1,142 | 1,144 | 1,130 | 1,144 | 1,000 |
| 2023/12/04 | 1,142 | 1,147 | 1,130 | 1,142 | 2,000 |
| 2023/12/01 | 1,118 | 1,146 | 1,118 | 1,142 | 2,600 |
| 2023/11/30 | 1,140 | 1,150 | 1,126 | 1,131 | 7,200 |
| 2023/11/29 | 1,133 | 1,144 | 1,122 | 1,140 | 4,700 |
| 2023/11/28 | 1,140 | 1,149 | 1,120 | 1,137 | 11,100 |
| 2023/11/27 | 1,120 | 1,120 | 1,113 | 1,118 | 300 |
| 2023/11/24 | 1,112 | 1,122 | 1,104 | 1,106 | 900 |
| 2023/11/22 | 1,090 | 1,133 | 1,086 | 1,110 | 9,100 |
| 2023/11/21 | 1,100 | 1,112 | 1,080 | 1,090 | 3,300 |
| 2023/11/20 | 1,088 | 1,088 | 1,060 | 1,070 | 3,200 |
| 2023/11/17 | 1,063 | 1,080 | 1,050 | 1,062 | 7,800 |
| 2023/11/16 | 1,094 | 1,096 | 1,060 | 1,070 | 8,500 |
| 2023/11/15 | 1,170 | 1,200 | 1,077 | 1,107 | 27,700 |
| 2023/11/14 | 1,241 | 1,243 | 1,227 | 1,243 | 2,300 |
| 2023/11/13 | 1,230 | 1,242 | 1,220 | 1,242 | 1,700 |
| 2023/11/10 | 1,231 | 1,243 | 1,230 | 1,230 | 2,000 |
| 2023/11/09 | 1,225 | 1,236 | 1,221 | 1,234 | 2,300 |
| 2023/11/08 | 1,224 | 1,225 | 1,215 | 1,222 | 1,100 |
| 2023/11/07 | 1,218 | 1,219 | 1,204 | 1,219 | 2,200 |
| 2023/11/06 | 1,217 | 1,227 | 1,215 | 1,216 | 1,800 |
| 2023/11/02 | 1,212 | 1,220 | 1,206 | 1,217 | 2,600 |
| 2023/11/01 | 1,219 | 1,219 | 1,204 | 1,212 | 3,300 |
| 2023/10/31 | 1,205 | 1,210 | 1,195 | 1,205 | 2,600 |
| 2023/10/30 | 1,193 | 1,209 | 1,193 | 1,205 | 1,700 |
| 2023/10/27 | 1,188 | 1,205 | 1,188 | 1,192 | 1,600 |
| 2023/10/26 | 1,219 | 1,219 | 1,218 | 1,218 | 500 |
| 2023/10/25 | 1,200 | 1,220 | 1,200 | 1,220 | 600 |
| 2023/10/24 | 1,222 | 1,222 | 1,178 | 1,196 | 12,400 |
| 2023/10/23 | 1,215 | 1,227 | 1,208 | 1,222 | 3,600 |
| 2023/10/20 | 1,204 | 1,226 | 1,200 | 1,215 | 3,400 |
| 2023/10/19 | 1,221 | 1,221 | 1,198 | 1,216 | 3,500 |
| 2023/10/18 | 1,207 | 1,220 | 1,206 | 1,220 | 1,300 |
| 2023/10/17 | 1,209 | 1,214 | 1,202 | 1,211 | 3,700 |
| 2023/10/16 | 1,218 | 1,224 | 1,207 | 1,209 | 3,600 |
| 2023/10/13 | 1,228 | 1,230 | 1,211 | 1,218 | 4,000 |
| 2023/10/12 | 1,225 | 1,233 | 1,215 | 1,228 | 1,700 |
| 2023/10/11 | 1,235 | 1,241 | 1,230 | 1,233 | 3,400 |
| 2023/10/10 | 1,237 | 1,244 | 1,225 | 1,238 | 4,200 |
| 2023/10/06 | 1,229 | 1,239 | 1,229 | 1,239 | 700 |
| 2023/10/05 | 1,233 | 1,236 | 1,216 | 1,226 | 9,900 |
| 2023/10/04 | 1,233 | 1,245 | 1,207 | 1,233 | 6,700 |
| 2023/10/03 | 1,244 | 1,256 | 1,210 | 1,250 | 8,600 |
| 2023/10/02 | 1,250 | 1,250 | 1,227 | 1,245 | 4,900 |
| 2023/09/29 | 1,241 | 1,249 | 1,187 | 1,248 | 14,700 |
| 2023/09/28 | 1,223 | 1,242 | 1,222 | 1,241 | 4,300 |
| 2023/09/27 | 1,202 | 1,275 | 1,202 | 1,223 | 22,500 |
| 2023/09/26 | 1,205 | 1,220 | 1,205 | 1,212 | 2,000 |
| 2023/09/25 | 1,203 | 1,256 | 1,203 | 1,234 | 9,600 |
| 2023/09/22 | 1,194 | 1,220 | 1,190 | 1,220 | 2,400 |
| 2023/09/21 | 1,214 | 1,214 | 1,200 | 1,201 | 2,000 |
| 2023/09/20 | 1,223 | 1,223 | 1,200 | 1,214 | 1,700 |
| 2023/09/19 | 1,200 | 1,215 | 1,190 | 1,215 | 6,000 |
| 2023/09/15 | 1,210 | 1,214 | 1,191 | 1,200 | 4,400 |
| 2023/09/14 | 1,228 | 1,228 | 1,207 | 1,210 | 3,200 |
| 2023/09/13 | 1,196 | 1,223 | 1,187 | 1,223 | 5,100 |
| 2023/09/12 | 1,227 | 1,227 | 1,201 | 1,206 | 1,000 |
| 2023/09/11 | 1,217 | 1,231 | 1,201 | 1,229 | 2,900 |
| 2023/09/08 | 1,204 | 1,236 | 1,204 | 1,217 | 3,700 |
| 2023/09/07 | 1,246 | 1,246 | 1,200 | 1,204 | 5,800 |
| 2023/09/06 | 1,214 | 1,249 | 1,205 | 1,235 | 14,600 |
| 2023/09/05 | 1,215 | 1,243 | 1,189 | 1,210 | 21,200 |
| 2023/09/04 | 1,240 | 1,260 | 1,239 | 1,253 | 3,900 |
| 2023/09/01 | 1,263 | 1,263 | 1,239 | 1,243 | 3,500 |
| 2023/08/31 | 1,268 | 1,268 | 1,243 | 1,262 | 3,000 |
| 2023/08/30 | 1,255 | 1,265 | 1,241 | 1,265 | 7,200 |
| 2023/08/29 | 1,247 | 1,275 | 1,229 | 1,264 | 12,500 |
| 2023/08/28 | 1,243 | 1,256 | 1,222 | 1,247 | 6,600 |
| 2023/08/25 | 1,196 | 1,243 | 1,196 | 1,243 | 8,000 |
| 2023/08/24 | 1,193 | 1,223 | 1,180 | 1,211 | 8,200 |
| 2023/08/23 | 1,179 | 1,219 | 1,179 | 1,194 | 5,400 |
| 2023/08/22 | 1,168 | 1,190 | 1,168 | 1,172 | 3,300 |
| 2023/08/21 | 1,162 | 1,195 | 1,160 | 1,166 | 11,700 |
| 2023/08/18 | 1,228 | 1,228 | 1,154 | 1,175 | 8,600 |
| 2023/08/17 | 1,243 | 1,243 | 1,197 | 1,205 | 5,600 |
| 2023/08/16 | 1,192 | 1,246 | 1,188 | 1,225 | 6,800 |
| 2023/08/15 | 1,209 | 1,229 | 1,176 | 1,210 | 17,900 |
| 2023/08/14 | 1,237 | 1,267 | 1,210 | 1,210 | 18,500 |
| 2023/08/10 | 1,237 | 1,273 | 1,223 | 1,265 | 16,200 |
| 2023/08/09 | 1,275 | 1,279 | 1,236 | 1,237 | 14,800 |
| 2023/08/08 | 1,287 | 1,290 | 1,273 | 1,279 | 7,600 |
| 2023/08/07 | 1,234 | 1,281 | 1,234 | 1,277 | 10,000 |
| 2023/08/04 | 1,256 | 1,279 | 1,223 | 1,247 | 21,100 |
| 2023/08/03 | 1,294 | 1,301 | 1,280 | 1,286 | 9,100 |
| 2023/08/02 | 1,307 | 1,318 | 1,272 | 1,295 | 27,700 |
| 2023/08/01 | 1,305 | 1,342 | 1,304 | 1,318 | 19,400 |
| 2023/07/31 | 1,315 | 1,342 | 1,301 | 1,313 | 23,600 |
| 2023/07/28 | 1,296 | 1,320 | 1,270 | 1,305 | 36,500 |
| 2023/07/27 | 1,321 | 1,341 | 1,304 | 1,305 | 23,800 |
| 2023/07/26 | 1,345 | 1,369 | 1,314 | 1,321 | 55,000 |
| 2023/07/25 | 1,435 | 1,443 | 1,334 | 1,364 | 186,200 |
| 2023/07/24 | 1,638 | 1,765 | 1,411 | 1,415 | 1,295,400 |
| 2023/07/21 | 1,676 | 1,730 | 1,556 | 1,558 | 937,900 |
| 2023/07/20 | 1,956 | 1,956 | 1,956 | 1,956 | 56,600 |
| 2023/07/19 | 1,376 | 1,556 | 1,376 | 1,556 | 571,700 |
| 2023/07/18 | 1,254 | 1,259 | 1,246 | 1,256 | 1,300 |
| 2023/07/14 | 1,237 | 1,244 | 1,233 | 1,244 | 2,800 |
| 2023/07/13 | 1,216 | 1,238 | 1,214 | 1,233 | 10,900 |
| 2023/07/12 | 1,220 | 1,220 | 1,200 | 1,216 | 7,700 |
| 2023/07/11 | 1,215 | 1,220 | 1,215 | 1,220 | 7,000 |
| 2023/07/10 | 1,212 | 1,215 | 1,185 | 1,215 | 3,700 |
| 2023/07/07 | 1,200 | 1,218 | 1,200 | 1,218 | 500 |
| 2023/07/06 | 1,211 | 1,223 | 1,211 | 1,219 | 800 |
| 2023/07/05 | 1,210 | 1,256 | 1,188 | 1,210 | 14,600 |
| 2023/07/04 | 1,183 | 1,192 | 1,176 | 1,188 | 3,100 |
| 2023/07/03 | 1,171 | 1,187 | 1,170 | 1,187 | 2,200 |
| 2023/06/30 | 1,177 | 1,190 | 1,177 | 1,189 | 1,500 |
| 2023/06/29 | 1,162 | 1,190 | 1,162 | 1,187 | 2,300 |
| 2023/06/28 | 1,170 | 1,175 | 1,161 | 1,169 | 1,200 |