日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/07 1,929 1,938 1,929 1,937 1,900
2026/08/06 1,954 1,954 1,856 1,929 14,300
2026/08/05 1,979 1,980 1,920 1,953 12,400
2026/08/04 1,897 1,939 1,877 1,939 6,900
2026/08/03 1,853 1,898 1,829 1,897 7,800
2026/07/31 1,817 1,859 1,768 1,853 7,000
2026/07/30 1,837 1,850 1,810 1,817 5,600
2026/07/29 1,761 1,846 1,747 1,837 11,500
2026/07/28 1,757 1,770 1,747 1,750 4,900
2026/07/27 1,747 1,789 1,735 1,749 8,700
2026/07/24 1,736 1,766 1,725 1,727 20,000
2026/07/23 1,689 1,746 1,683 1,730 16,400
2026/07/22 1,678 1,692 1,678 1,692 1,100
2026/07/21 1,694 1,694 1,679 1,691 4,300
2026/07/17 1,688 1,688 1,653 1,686 12,900
2026/07/16 1,690 1,690 1,675 1,688 10,200
2026/07/15 1,696 1,696 1,650 1,685 9,400
2026/07/14 1,687 1,697 1,678 1,696 7,400
2026/07/13 1,697 1,697 1,678 1,697 600
2026/07/10 1,695 1,697 1,695 1,697 12,600
2026/07/09 1,685 1,697 1,674 1,695 4,400
2026/07/08 1,680 1,699 1,680 1,697 2,700
2026/07/07 1,698 1,699 1,669 1,699 15,100
2026/07/06 1,695 1,698 1,690 1,698 8,400
2026/07/03 1,680 1,695 1,678 1,695 10,100
2026/07/02 1,693 1,697 1,674 1,697 12,700
2026/07/01 1,697 1,697 1,680 1,694 6,000
2026/06/30 1,697 1,698 1,677 1,698 7,500
2026/06/29 1,671 1,698 1,671 1,697 7,700
2026/06/26 1,695 1,696 1,677 1,696 7,400
2026/06/25 1,696 1,696 1,667 1,695 6,500
2026/06/24 1,690 1,697 1,686 1,696 7,400
2026/06/23 1,685 1,699 1,683 1,696 6,600
2026/06/22 1,663 1,698 1,663 1,695 8,300
2026/06/19 1,689 1,699 1,689 1,699 800
2026/06/18 1,699 1,700 1,653 1,700 11,000
2026/06/17 1,699 1,700 1,659 1,699 8,400
2026/06/16 1,699 1,700 1,697 1,699 4,600
2026/06/15 1,674 1,698 1,661 1,697 5,300
2026/06/12 1,641 1,683 1,610 1,674 6,300
2026/06/11 1,649 1,685 1,641 1,668 3,800
2026/06/10 1,671 1,696 1,632 1,671 7,700
2026/06/09 1,629 1,666 1,602 1,661 10,900
2026/06/08 1,578 1,626 1,574 1,619 9,100
2026/06/05 1,577 1,578 1,561 1,575 9,200
2026/06/04 1,505 1,542 1,500 1,537 6,600
2026/06/03 1,490 1,500 1,479 1,500 7,800
2026/06/02 1,475 1,485 1,469 1,484 3,600
2026/06/01 1,479 1,484 1,461 1,478 5,800
2026/05/29 1,456 1,479 1,456 1,479 6,600
2026/05/28 1,456 1,486 1,448 1,478 4,000
2026/05/27 1,433 1,458 1,428 1,457 3,900
2026/05/26 1,453 1,453 1,438 1,450 1,200
2026/05/25 1,450 1,460 1,446 1,453 1,600
2026/05/22 1,440 1,450 1,437 1,450 1,600
2026/05/21 1,446 1,446 1,440 1,446 1,100
2026/05/20 1,447 1,447 1,440 1,446 2,000
2026/05/19 1,447 1,447 1,431 1,447 1,800
2026/05/18 1,438 1,448 1,434 1,447 3,800
2026/05/15 1,422 1,434 1,408 1,432 6,100
2026/05/14 1,417 1,417 1,401 1,415 1,600
2026/05/13 1,423 1,423 1,411 1,417 3,500
2026/05/12 1,422 1,423 1,414 1,423 11,500
2026/05/11 1,423 1,423 1,412 1,422 13,900
2026/05/08 1,411 1,433 1,409 1,424 25,300
2026/05/07 1,411 1,435 1,408 1,435 10,700
2026/05/01 1,436 1,443 1,422 1,428 4,900
2026/04/30 1,425 1,445 1,421 1,436 4,100
2026/04/28 1,429 1,438 1,403 1,426 4,700
2026/04/27 1,435 1,439 1,413 1,438 8,800
2026/04/24 1,429 1,444 1,410 1,437 2,500
2026/04/23 1,432 1,439 1,418 1,431 2,800
2026/04/22 1,448 1,448 1,420 1,429 4,300
2026/04/21 1,449 1,449 1,413 1,448 9,200
2026/04/20 1,425 1,453 1,425 1,449 8,000
2026/04/17 1,448 1,449 1,430 1,447 5,200
2026/04/16 1,444 1,455 1,423 1,444 4,300
2026/04/15 1,431 1,448 1,424 1,444 2,800
2026/04/14 1,439 1,449 1,418 1,448 2,400
2026/04/13 1,444 1,450 1,412 1,449 6,700
2026/04/10 1,443 1,452 1,429 1,446 7,100
2026/04/09 1,428 1,442 1,427 1,438 5,100
2026/04/08 1,432 1,433 1,413 1,427 7,400
2026/04/07 1,425 1,448 1,413 1,434 3,100
2026/04/06 1,418 1,429 1,418 1,427 1,100
2026/04/03 1,434 1,434 1,417 1,430 2,100
2026/03/27 1,413 1,424 1,409 1,423 2,800
2026/03/26 1,433 1,448 1,417 1,424 3,300
2026/03/25 1,424 1,428 1,404 1,425 5,000
2026/03/24 1,428 1,445 1,415 1,425 2,700
2026/03/23 1,406 1,428 1,397 1,427 6,600
2026/03/19 1,408 1,428 1,408 1,428 1,400
2026/03/18 1,424 1,430 1,420 1,428 2,800
2026/03/17 1,428 1,440 1,422 1,424 5,100
2026/03/16 1,430 1,441 1,402 1,428 4,200
2026/03/13 1,386 1,439 1,386 1,439 4,400
2026/03/12 1,380 1,391 1,375 1,386 2,100
2026/03/11 1,389 1,391 1,365 1,378 5,800
2026/03/10 1,389 1,389 1,359 1,389 13,400
2026/03/09 1,362 1,389 1,354 1,388 2,900
2026/03/06 1,364 1,390 1,360 1,390 2,200
2026/03/05 1,369 1,381 1,343 1,364 12,600
2026/03/04 1,345 1,377 1,328 1,376 5,500
2026/03/03 1,356 1,368 1,346 1,367 900
2026/03/02 1,350 1,370 1,340 1,356 1,500
2026/02/27 1,368 1,368 1,350 1,354 3,500
2026/02/26 1,345 1,369 1,329 1,365 4,100
2026/02/25 1,334 1,369 1,316 1,345 4,200
2026/02/24 1,339 1,339 1,334 1,334 1,600
2026/02/20 1,340 1,340 1,314 1,339 1,600
2026/02/19 1,342 1,342 1,318 1,340 1,600
2026/02/18 1,330 1,344 1,319 1,342 4,100
2026/02/17 1,337 1,580 1,275 1,344 115,800
2026/02/16 1,348 1,359 1,320 1,353 6,500
2026/02/13 1,342 1,355 1,338 1,349 12,800
2026/02/12 1,341 1,358 1,336 1,355 2,700
2026/02/10 1,341 1,359 1,302 1,350 16,300
2026/02/09 1,350 1,350 1,336 1,347 1,600
2026/02/06 1,317 1,349 1,317 1,345 2,900
2026/02/05 1,325 1,340 1,310 1,328 14,400
2026/02/04 1,308 1,340 1,300 1,325 14,000
2026/02/03 1,300 1,308 1,290 1,304 3,400
2026/02/02 1,287 1,297 1,287 1,295 3,400
2026/01/30 1,286 1,295 1,261 1,287 9,300
2026/01/29 1,245 1,256 1,243 1,256 1,600
2026/01/28 1,256 1,256 1,245 1,245 2,500
2026/01/27 1,223 1,264 1,223 1,250 5,700
2026/01/26 1,223 1,224 1,213 1,223 3,700
2026/01/23 1,230 1,230 1,208 1,220 2,400
2026/01/22 1,215 1,230 1,205 1,230 1,700
2026/01/21 1,219 1,219 1,201 1,218 400
2026/01/20 1,225 1,227 1,207 1,227 3,200
2026/01/19 1,219 1,228 1,201 1,225 1,300
2026/01/16 1,221 1,221 1,191 1,218 3,600
2026/01/15 1,201 1,218 1,201 1,217 7,400
2026/01/14 1,216 1,216 1,198 1,212 9,500
2026/01/13 1,230 1,230 1,200 1,216 11,700
2026/01/09 1,193 1,229 1,183 1,220 15,400
2026/01/08 1,191 1,193 1,183 1,190 7,000
2026/01/07 1,182 1,193 1,174 1,191 4,900
2026/01/06 1,165 1,183 1,162 1,182 5,400
2026/01/05 1,166 1,167 1,153 1,165 3,100
2025/12/30 1,167 1,168 1,152 1,166 2,000
2025/12/29 1,157 1,170 1,156 1,166 1,400
2025/12/26 1,138 1,160 1,138 1,156 6,600
2025/12/25 1,142 1,142 1,122 1,138 2,900
2025/12/24 1,150 1,150 1,137 1,142 4,800
2025/12/23 1,164 1,164 1,151 1,160 1,900
2025/12/22 1,165 1,165 1,150 1,164 2,700
2025/12/19 1,160 1,167 1,157 1,158 2,500
2025/12/18 1,170 1,170 1,161 1,166 1,000
2025/12/17 1,170 1,170 1,161 1,170 300
2025/12/16 1,178 1,178 1,168 1,170 1,400
2025/12/15 1,170 1,177 1,160 1,177 2,500
2025/12/12 1,175 1,175 1,163 1,172 1,200
2025/12/11 1,174 1,175 1,151 1,175 5,300
2025/12/10 1,167 1,183 1,160 1,175 2,600
2025/12/09 1,185 1,185 1,162 1,178 2,600
2025/12/08 1,160 1,182 1,160 1,180 4,900
2025/12/05 1,164 1,178 1,148 1,178 3,200
2025/12/04 1,166 1,169 1,157 1,159 1,600
2025/12/03 1,174 1,174 1,148 1,161 12,800
2025/12/02 1,163 1,175 1,150 1,167 2,200
2025/12/01 1,158 1,164 1,146 1,163 4,600
2025/11/28 1,150 1,170 1,137 1,164 6,600
2025/11/27 1,144 1,150 1,127 1,150 4,300
2025/11/26 1,145 1,145 1,118 1,143 5,000
2025/11/25 1,143 1,146 1,113 1,130 4,100
2025/11/21 1,143 1,147 1,140 1,143 3,800
2025/11/20 1,136 1,146 1,136 1,143 1,300
2025/11/19 1,145 1,145 1,131 1,131 3,200
2025/11/18 1,125 1,145 1,122 1,145 5,900
2025/11/17 1,132 1,143 1,120 1,139 3,200
2025/11/14 1,118 1,139 1,115 1,132 6,400
2025/11/13 1,104 1,127 1,095 1,126 9,000
2025/11/12 1,105 1,109 1,098 1,104 2,200
2025/11/11 1,112 1,112 1,095 1,108 6,500
2025/11/10 1,112 1,120 1,108 1,109 7,900
2025/11/07 1,120 1,121 1,104 1,114 5,200
2025/11/06 1,129 1,129 1,085 1,126 7,700
2025/11/05 1,119 1,135 1,105 1,129 4,000
2025/11/04 1,113 1,125 1,108 1,119 6,100
2025/10/31 1,127 1,140 1,113 1,113 5,700
2025/10/30 1,132 1,150 1,115 1,127 10,900
2025/10/29 1,160 1,170 1,137 1,162 12,000
2025/10/28 1,158 1,172 1,151 1,159 10,400
2025/10/27 1,158 1,161 1,141 1,151 17,800
2025/10/24 1,144 1,159 1,144 1,158 4,500
2025/10/23 1,152 1,164 1,147 1,153 5,000
2025/10/22 1,140 1,155 1,122 1,152 7,300
2025/10/21 1,130 1,130 1,115 1,120 6,700
2025/10/20 1,145 1,160 1,110 1,130 31,500
2025/10/17 1,132 1,145 1,128 1,144 6,900
2025/10/16 1,137 1,139 1,125 1,131 7,100
2025/10/15 1,115 1,137 1,115 1,133 19,600
2025/10/14 1,108 1,115 1,094 1,115 7,200
2025/10/10 1,104 1,115 1,088 1,113 19,700
2025/10/09 1,110 1,125 1,101 1,105 11,400
2025/10/08 1,089 1,112 1,089 1,109 12,800
2025/10/07 1,096 1,105 1,077 1,088 19,200

このページの先頭へ