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
2021/12/30 1,907 1,939 1,851 1,912 66,800
2021/12/29 1,830 1,923 1,824 1,906 74,800
2021/12/28 1,762 1,840 1,737 1,830 52,000
2021/12/27 1,795 1,814 1,749 1,775 63,100
2021/12/24 1,823 1,836 1,739 1,774 92,200
2021/12/23 1,814 1,850 1,771 1,823 107,900
2021/12/22 1,862 1,869 1,724 1,811 213,800
2021/12/21 1,730 1,821 1,716 1,798 199,000
2021/12/20 2,076 2,100 1,684 1,696 465,500
2021/12/17 2,676 2,743 2,176 2,176 236,100
2021/12/16 2,639 2,739 2,576 2,676 82,400
2021/12/15 2,627 2,650 2,555 2,639 85,100
2021/12/14 2,563 2,644 2,525 2,635 82,100
2021/12/13 2,618 2,688 2,515 2,569 57,300
2021/12/10 2,398 2,549 2,370 2,518 49,500
2021/12/09 2,401 2,465 2,365 2,406 66,300
2021/12/08 2,330 2,378 2,280 2,351 22,400
2021/12/07 2,335 2,419 2,332 2,339 34,100
2021/12/06 2,268 2,336 2,239 2,332 25,300
2021/12/03 2,240 2,309 2,216 2,268 48,900
2021/12/02 2,155 2,249 2,078 2,237 51,600
2021/12/01 2,227 2,230 2,070 2,205 56,000
2021/11/30 2,281 2,345 2,143 2,177 29,200
2021/11/29 2,421 2,490 2,228 2,231 69,200
2021/11/26 2,429 2,497 2,429 2,471 32,900
2021/11/25 2,454 2,485 2,379 2,479 29,300
2021/11/24 2,485 2,498 2,390 2,475 41,100
2021/11/22 2,435 2,475 2,370 2,468 31,700
2021/11/19 2,460 2,560 2,408 2,436 48,700
2021/11/18 2,491 2,500 2,279 2,460 72,300
2021/11/17 2,269 2,469 2,258 2,452 73,900
2021/11/16 2,200 2,264 2,195 2,240 40,000
2021/11/15 2,197 2,226 2,120 2,186 32,600
2021/11/12 2,129 2,167 2,109 2,147 27,300
2021/11/11 2,042 2,084 1,980 2,069 16,300
2021/11/10 2,146 2,167 2,052 2,063 12,300
2021/11/09 2,143 2,223 2,126 2,146 16,400
2021/11/08 2,160 2,178 1,993 2,158 34,300
2021/11/05 2,207 2,208 2,090 2,157 29,000
2021/11/04 2,224 2,254 2,207 2,208 11,400
2021/11/02 2,176 2,264 2,171 2,221 16,900
2021/11/01 2,246 2,253 2,148 2,237 38,200
2021/10/29 2,100 2,248 2,099 2,237 63,300
2021/10/28 1,983 2,099 1,983 2,086 24,000
2021/10/27 1,980 2,050 1,961 2,005 33,200
2021/10/26 1,860 2,020 1,860 1,971 39,400
2021/10/25 1,899 1,900 1,840 1,853 12,400
2021/10/22 1,842 1,924 1,842 1,891 18,300
2021/10/21 1,912 1,919 1,870 1,871 12,700
2021/10/20 1,910 1,929 1,895 1,912 11,500
2021/10/19 1,898 1,910 1,877 1,904 9,700
2021/10/18 1,908 1,916 1,856 1,900 22,200
2021/10/15 1,853 1,912 1,850 1,908 19,000
2021/10/14 1,842 1,867 1,842 1,863 10,900
2021/10/13 1,873 1,873 1,801 1,813 15,000
2021/10/12 1,905 1,919 1,873 1,873 14,700
2021/10/11 1,898 1,910 1,869 1,892 21,100
2021/10/08 1,891 1,919 1,869 1,900 18,300
2021/10/07 1,860 1,870 1,807 1,863 12,900
2021/10/06 1,840 1,858 1,801 1,835 31,100
2021/10/05 1,820 1,888 1,811 1,833 27,200
2021/10/04 1,917 1,917 1,803 1,860 35,900
2021/10/01 1,980 1,980 1,869 1,892 34,600
2021/09/30 2,010 2,029 1,972 1,980 13,000
2021/09/29 1,990 2,035 1,960 2,002 38,900
2021/09/28 1,956 2,047 1,956 2,025 29,500
2021/09/27 2,080 2,092 1,970 1,996 83,600
2021/09/24 1,988 2,039 1,956 1,956 57,400
2021/09/22 1,900 1,938 1,873 1,937 35,100
2021/09/21 1,925 1,943 1,870 1,892 58,900
2021/09/17 1,984 2,019 1,960 1,983 55,400
2021/09/16 1,926 1,984 1,866 1,983 45,000
2021/09/15 1,952 1,988 1,915 1,915 36,400
2021/09/14 1,991 2,038 1,949 1,965 55,400
2021/09/13 1,923 1,940 1,884 1,921 22,900
2021/09/10 1,858 1,949 1,851 1,947 37,700
2021/09/09 1,940 1,940 1,850 1,858 61,500
2021/09/08 2,015 2,015 1,910 1,921 64,300
2021/09/07 2,082 2,082 1,975 2,005 46,000
2021/09/06 2,245 2,245 2,042 2,053 127,700
2021/09/03 2,162 2,266 2,160 2,248 66,100
2021/09/02 2,144 2,177 2,130 2,160 66,900
2021/09/01 2,053 2,126 2,047 2,103 80,800
2021/08/31 1,951 2,052 1,945 2,035 69,000
2021/08/30 1,931 1,979 1,913 1,938 57,400
2021/08/27 1,818 1,921 1,791 1,896 54,100
2021/08/26 1,820 1,834 1,791 1,805 22,000
2021/08/25 1,763 1,829 1,763 1,799 26,300
2021/08/24 1,852 1,872 1,763 1,763 40,900
2021/08/23 1,797 1,846 1,758 1,820 43,800
2021/08/20 1,890 1,918 1,797 1,808 88,900
2021/08/19 1,979 1,996 1,875 1,881 115,600
2021/08/18 2,114 2,141 1,939 2,026 279,500
2021/08/17 2,597 2,629 2,234 2,234 225,700
2021/08/16 2,605 2,889 2,465 2,734 218,600
2021/08/13 3,160 3,200 3,105 3,165 54,900
2021/08/12 3,075 3,155 3,055 3,155 49,300
2021/08/11 3,095 3,120 3,010 3,095 19,800
2021/08/10 3,080 3,150 3,060 3,095 39,900
2021/08/06 3,150 3,150 3,050 3,095 25,500
2021/08/05 3,125 3,170 3,095 3,100 33,800
2021/08/04 3,085 3,170 3,060 3,090 55,700
2021/08/03 2,982 3,055 2,980 3,055 16,300
2021/08/02 3,030 3,030 2,990 3,000 9,700
2021/07/30 3,055 3,055 2,984 3,005 11,800
2021/07/29 3,055 3,080 2,990 3,005 21,600
2021/07/28 2,995 3,065 2,970 3,040 25,800
2021/07/27 3,030 3,050 2,983 2,995 22,400
2021/07/26 3,010 3,030 2,982 3,020 36,100
2021/07/21 3,060 3,065 2,987 2,987 29,100
2021/07/20 3,065 3,085 2,940 3,005 70,500
2021/07/19 2,964 3,065 2,959 3,065 33,400
2021/07/16 2,969 2,981 2,941 2,964 51,100
2021/07/15 3,000 3,005 2,921 2,964 37,100
2021/07/14 2,850 2,972 2,841 2,954 37,200
2021/07/13 2,774 2,822 2,756 2,822 17,400
2021/07/12 2,736 2,774 2,731 2,752 20,400
2021/07/09 2,631 2,735 2,621 2,734 20,900
2021/07/08 2,710 2,745 2,600 2,656 29,400
2021/07/07 2,675 2,704 2,653 2,660 9,300
2021/07/06 2,722 2,722 2,675 2,675 7,800
2021/07/05 2,720 2,722 2,648 2,691 13,300
2021/07/02 2,750 2,758 2,682 2,691 18,900
2021/07/01 2,769 2,785 2,725 2,736 11,200
2021/06/30 2,768 2,775 2,731 2,754 14,300
2021/06/29 2,710 2,763 2,691 2,741 14,500
2021/06/28 2,750 2,797 2,702 2,722 23,700
2021/06/25 2,748 2,755 2,680 2,730 15,600
2021/06/24 2,700 2,735 2,665 2,726 11,300
2021/06/23 2,679 2,748 2,620 2,715 41,100
2021/06/22 2,749 2,779 2,631 2,652 56,000
2021/06/21 2,799 2,800 2,750 2,750 20,900
2021/06/18 2,865 2,883 2,801 2,827 24,400
2021/06/17 2,737 2,886 2,737 2,863 34,800
2021/06/16 2,783 2,783 2,713 2,775 26,600
2021/06/15 2,701 2,812 2,690 2,783 40,700
2021/06/14 2,790 2,793 2,692 2,769 36,900
2021/06/11 2,861 2,880 2,655 2,740 144,900
2021/06/10 3,020 3,080 2,877 2,899 76,200
2021/06/09 2,961 3,130 2,931 3,020 96,400
2021/06/08 2,968 3,035 2,874 2,960 167,700
2021/06/07 3,665 3,665 2,915 2,921 402,500
2021/06/04 3,850 3,850 3,415 3,615 174,900
2021/06/03 3,600 3,805 3,480 3,805 113,900
2021/06/02 3,820 3,840 3,520 3,740 108,600
2021/06/01 3,675 3,810 3,640 3,770 82,100
2021/05/31 3,600 3,670 3,480 3,640 68,700
2021/05/28 3,515 3,580 3,500 3,560 50,400
2021/05/27 3,420 3,490 3,420 3,460 28,100
2021/05/26 3,300 3,405 3,160 3,405 32,800
2021/05/25 3,285 3,395 3,285 3,360 39,500
2021/05/24 3,300 3,330 3,240 3,280 31,700
2021/05/21 3,210 3,280 3,190 3,275 41,700
2021/05/20 3,140 3,230 3,110 3,210 33,700
2021/05/19 2,989 3,165 2,935 3,140 57,400
2021/05/18 2,950 3,035 2,924 3,000 44,000
2021/05/17 2,999 3,000 2,801 2,920 69,800
2021/05/14 2,765 2,799 2,570 2,799 50,700
2021/05/13 2,836 2,872 2,774 2,815 55,000
2021/05/12 2,813 2,895 2,657 2,886 138,500
2021/05/11 2,610 2,835 2,600 2,828 146,600
2021/05/10 2,581 2,599 2,531 2,599 40,200
2021/05/07 2,413 2,558 2,413 2,531 79,900
2021/05/06 2,460 2,479 2,412 2,438 81,600
2021/04/30 2,813 2,820 2,555 2,560 142,500
2021/04/28 2,849 2,876 2,802 2,810 143,400
2021/04/27 2,904 2,960 2,790 2,809 239,200
2021/04/26 2,895 3,035 2,772 2,924 1,276,800
2021/04/23 4,255 4,665 3,365 3,365 3,669,600
2021/04/22 3,805 4,490 3,760 4,065 2,409,200

このページの先頭へ