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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/10/06 | 1,107 | 1,112 | 1,082 | 1,096 | 28,500 |
| 2025/10/03 | 1,058 | 1,095 | 1,058 | 1,094 | 27,100 |
| 2025/10/02 | 1,085 | 1,111 | 1,061 | 1,061 | 23,800 |
| 2025/10/01 | 1,119 | 1,142 | 1,083 | 1,090 | 26,700 |
| 2025/09/30 | 1,170 | 1,170 | 1,120 | 1,140 | 27,200 |
| 2025/09/29 | 1,219 | 1,249 | 1,148 | 1,164 | 83,300 |
| 2025/09/26 | 1,380 | 1,399 | 1,378 | 1,399 | 20,800 |
| 2025/09/25 | 1,417 | 1,422 | 1,395 | 1,400 | 20,000 |
| 2025/09/24 | 1,464 | 1,465 | 1,410 | 1,422 | 32,900 |
| 2025/09/22 | 1,464 | 1,465 | 1,452 | 1,464 | 9,500 |
| 2025/09/19 | 1,464 | 1,464 | 1,454 | 1,464 | 6,300 |
| 2025/09/18 | 1,462 | 1,475 | 1,439 | 1,475 | 16,000 |
| 2025/09/17 | 1,477 | 1,484 | 1,469 | 1,475 | 13,000 |
| 2025/09/16 | 1,479 | 1,488 | 1,468 | 1,484 | 7,600 |
| 2025/09/12 | 1,480 | 1,488 | 1,471 | 1,485 | 3,800 |
| 2025/09/11 | 1,473 | 1,489 | 1,465 | 1,489 | 12,200 |
| 2025/09/10 | 1,474 | 1,492 | 1,470 | 1,477 | 18,000 |
| 2025/09/09 | 1,477 | 1,485 | 1,458 | 1,485 | 17,600 |
| 2025/09/08 | 1,471 | 1,494 | 1,450 | 1,477 | 17,900 |
| 2025/09/05 | 1,479 | 1,489 | 1,462 | 1,471 | 9,200 |
| 2025/09/04 | 1,498 | 1,499 | 1,483 | 1,485 | 15,900 |
| 2025/09/03 | 1,495 | 1,515 | 1,469 | 1,513 | 16,600 |
| 2025/09/02 | 1,494 | 1,520 | 1,494 | 1,510 | 16,200 |
| 2025/09/01 | 1,477 | 1,499 | 1,476 | 1,491 | 17,800 |
| 2025/08/29 | 1,462 | 1,480 | 1,452 | 1,476 | 10,000 |
| 2025/08/28 | 1,450 | 1,469 | 1,443 | 1,462 | 27,700 |
| 2025/08/27 | 1,431 | 1,449 | 1,425 | 1,447 | 10,900 |
| 2025/08/26 | 1,429 | 1,441 | 1,422 | 1,438 | 7,100 |
| 2025/08/25 | 1,428 | 1,440 | 1,421 | 1,429 | 10,300 |
| 2025/08/22 | 1,427 | 1,428 | 1,418 | 1,428 | 7,400 |
| 2025/08/21 | 1,428 | 1,428 | 1,414 | 1,427 | 8,300 |
| 2025/08/20 | 1,420 | 1,428 | 1,414 | 1,428 | 7,000 |
| 2025/08/19 | 1,422 | 1,430 | 1,420 | 1,428 | 6,300 |
| 2025/08/18 | 1,417 | 1,430 | 1,404 | 1,422 | 14,800 |
| 2025/08/15 | 1,409 | 1,424 | 1,392 | 1,415 | 25,600 |
| 2025/08/14 | 1,428 | 1,428 | 1,388 | 1,410 | 25,200 |
| 2025/08/13 | 1,460 | 1,460 | 1,446 | 1,448 | 10,600 |
| 2025/08/12 | 1,463 | 1,463 | 1,450 | 1,460 | 15,100 |
| 2025/08/08 | 1,445 | 1,484 | 1,445 | 1,463 | 8,500 |
| 2025/08/07 | 1,486 | 1,491 | 1,425 | 1,441 | 46,000 |
| 2025/08/06 | 1,475 | 1,483 | 1,472 | 1,481 | 6,700 |
| 2025/08/05 | 1,474 | 1,484 | 1,458 | 1,469 | 17,600 |
| 2025/08/04 | 1,455 | 1,480 | 1,455 | 1,474 | 12,800 |
| 2025/08/01 | 1,472 | 1,487 | 1,472 | 1,480 | 7,700 |
| 2025/07/31 | 1,465 | 1,491 | 1,460 | 1,488 | 9,200 |
| 2025/07/30 | 1,481 | 1,492 | 1,474 | 1,489 | 6,900 |
| 2025/07/29 | 1,490 | 1,490 | 1,476 | 1,489 | 8,700 |
| 2025/07/28 | 1,469 | 1,490 | 1,468 | 1,489 | 9,300 |
| 2025/07/25 | 1,421 | 1,469 | 1,421 | 1,469 | 14,400 |
| 2025/07/24 | 1,437 | 1,437 | 1,411 | 1,421 | 19,600 |
| 2025/07/23 | 1,429 | 1,475 | 1,427 | 1,437 | 19,300 |
| 2025/07/22 | 1,383 | 1,427 | 1,383 | 1,427 | 23,300 |
| 2025/07/18 | 1,351 | 1,391 | 1,351 | 1,382 | 22,700 |
| 2025/07/17 | 1,303 | 1,349 | 1,303 | 1,348 | 19,100 |
| 2025/07/16 | 1,303 | 1,310 | 1,270 | 1,310 | 28,900 |
| 2025/07/15 | 1,306 | 1,317 | 1,255 | 1,303 | 70,900 |
| 2025/07/14 | 1,251 | 1,274 | 1,220 | 1,270 | 9,700 |
| 2025/07/11 | 1,229 | 1,250 | 1,217 | 1,250 | 4,700 |
| 2025/07/10 | 1,215 | 1,230 | 1,210 | 1,229 | 5,200 |
| 2025/07/09 | 1,220 | 1,220 | 1,206 | 1,219 | 6,200 |
| 2025/07/08 | 1,200 | 1,220 | 1,186 | 1,220 | 5,100 |
| 2025/07/07 | 1,184 | 1,200 | 1,181 | 1,200 | 4,100 |
| 2025/07/04 | 1,181 | 1,190 | 1,179 | 1,184 | 5,400 |
| 2025/07/03 | 1,170 | 1,180 | 1,163 | 1,179 | 3,200 |
| 2025/07/02 | 1,160 | 1,170 | 1,149 | 1,170 | 5,800 |
| 2025/07/01 | 1,146 | 1,169 | 1,146 | 1,160 | 7,500 |
| 2025/06/30 | 1,136 | 1,145 | 1,132 | 1,143 | 1,600 |
| 2025/06/27 | 1,148 | 1,148 | 1,132 | 1,132 | 2,500 |
| 2025/06/26 | 1,129 | 1,148 | 1,129 | 1,148 | 3,300 |
| 2025/06/25 | 1,131 | 1,139 | 1,121 | 1,129 | 3,600 |
| 2025/06/24 | 1,120 | 1,137 | 1,119 | 1,128 | 2,800 |
| 2025/06/23 | 1,141 | 1,149 | 1,132 | 1,132 | 9,700 |
| 2025/06/20 | 1,106 | 1,142 | 1,106 | 1,141 | 4,300 |
| 2025/06/19 | 1,120 | 1,138 | 1,113 | 1,113 | 4,900 |
| 2025/06/18 | 1,118 | 1,125 | 1,100 | 1,117 | 2,600 |
| 2025/06/17 | 1,118 | 1,123 | 1,103 | 1,118 | 2,700 |
| 2025/06/16 | 1,110 | 1,125 | 1,100 | 1,118 | 4,200 |
| 2025/06/13 | 1,101 | 1,110 | 1,096 | 1,110 | 3,300 |
| 2025/06/12 | 1,107 | 1,110 | 1,101 | 1,101 | 2,700 |
| 2025/06/11 | 1,108 | 1,109 | 1,103 | 1,105 | 2,800 |
| 2025/06/10 | 1,082 | 1,109 | 1,082 | 1,108 | 4,700 |
| 2025/06/09 | 1,107 | 1,109 | 1,096 | 1,097 | 3,600 |
| 2025/06/06 | 1,090 | 1,109 | 1,086 | 1,107 | 7,400 |
| 2025/06/05 | 1,091 | 1,091 | 1,079 | 1,083 | 3,500 |
| 2025/06/04 | 1,094 | 1,094 | 1,081 | 1,092 | 2,400 |
| 2025/06/03 | 1,089 | 1,094 | 1,071 | 1,094 | 6,000 |