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
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
2023/06/27 1,158 1,172 1,148 1,170 1,900
2023/06/26 1,174 1,174 1,149 1,168 1,700
2023/06/23 1,161 1,174 1,161 1,174 2,400
2023/06/22 1,161 1,162 1,148 1,162 2,800
2023/06/21 1,159 1,160 1,155 1,160 1,200
2023/06/20 1,149 1,160 1,148 1,160 1,300
2023/06/19 1,159 1,159 1,142 1,159 2,100
2023/06/16 1,140 1,160 1,134 1,159 6,100
2023/06/15 1,140 1,150 1,130 1,150 2,900
2023/06/14 1,149 1,157 1,120 1,141 3,900
2023/06/13 1,156 1,166 1,152 1,162 2,100
2023/06/12 1,158 1,184 1,150 1,156 5,900
2023/06/09 1,150 1,158 1,145 1,158 1,100
2023/06/08 1,150 1,160 1,148 1,160 900
2023/06/07 1,153 1,163 1,151 1,160 1,700
2023/06/06 1,135 1,168 1,101 1,164 5,900
2023/06/05 1,146 1,146 1,136 1,136 2,200
2023/06/02 1,157 1,162 1,145 1,146 4,400
2023/06/01 1,146 1,174 1,146 1,166 3,400
2023/05/31 1,157 1,160 1,145 1,146 3,500
2023/05/30 1,128 1,171 1,128 1,171 4,200
2023/05/29 1,146 1,146 1,127 1,127 5,100
2023/05/26 1,158 1,169 1,134 1,150 4,800
2023/05/25 1,179 1,179 1,145 1,157 4,500
2023/05/24 1,183 1,183 1,148 1,179 5,500
2023/05/23 1,180 1,185 1,130 1,184 13,300
2023/05/22 1,164 1,188 1,164 1,185 2,700
2023/05/19 1,163 1,163 1,163 1,163 1,300
2023/05/18 1,164 1,164 1,138 1,163 1,200
2023/05/17 1,167 1,167 1,148 1,164 500
2023/05/16 1,149 1,188 1,144 1,169 2,600
2023/05/15 1,188 1,188 1,108 1,149 14,600
2023/05/12 1,174 1,174 1,158 1,158 2,100
2023/05/11 1,148 1,197 1,148 1,174 5,300
2023/05/10 1,158 1,158 1,146 1,146 700
2023/05/09 1,154 1,158 1,152 1,158 2,000
2023/05/08 1,144 1,165 1,143 1,154 3,000
2023/05/02 1,149 1,157 1,146 1,157 1,400
2023/05/01 1,156 1,156 1,150 1,150 300
2023/04/28 1,155 1,155 1,140 1,152 1,700
2023/04/27 1,146 1,156 1,143 1,151 3,000
2023/04/26 1,155 1,155 1,145 1,146 4,000
2023/04/25 1,161 1,161 1,150 1,150 700
2023/04/24 1,166 1,166 1,146 1,154 3,800
2023/04/21 1,148 1,166 1,148 1,154 2,400
2023/04/20 1,154 1,167 1,146 1,147 1,900
2023/04/19 1,158 1,171 1,138 1,171 3,400
2023/04/18 1,189 1,189 1,158 1,158 4,900
2023/04/17 1,184 1,185 1,165 1,179 5,700
2023/04/14 1,179 1,190 1,170 1,171 2,000
2023/04/13 1,175 1,190 1,170 1,182 2,800
2023/04/12 1,189 1,201 1,169 1,175 3,800
2023/04/11 1,220 1,223 1,162 1,189 11,800
2023/04/10 1,250 1,288 1,203 1,203 13,600
2023/04/07 1,280 1,312 1,265 1,265 12,000
2023/04/06 1,276 1,321 1,264 1,276 14,700
2023/04/05 1,236 1,274 1,212 1,265 21,800
2023/04/04 1,277 1,280 1,244 1,266 10,500
2023/04/03 1,269 1,284 1,262 1,283 8,100
2023/03/31 1,250 1,296 1,212 1,269 32,400
2023/03/30 1,281 1,300 1,211 1,250 78,500
2023/03/29 1,183 1,370 1,183 1,221 83,400
2023/03/28 1,190 1,196 1,168 1,192 2,300
2023/03/27 1,202 1,202 1,175 1,190 1,300
2023/03/24 1,200 1,209 1,190 1,201 5,300
2023/03/23 1,159 1,205 1,159 1,199 3,100
2023/03/22 1,155 1,179 1,155 1,175 3,000
2023/03/20 1,184 1,184 1,155 1,155 2,400
2023/03/17 1,191 1,191 1,123 1,184 10,400
2023/03/16 1,214 1,237 1,133 1,174 48,700
2023/03/15 1,154 1,179 1,154 1,154 1,600
2023/03/14 1,177 1,195 1,160 1,180 2,700
2023/03/13 1,157 1,178 1,157 1,177 1,600
2023/03/10 1,176 1,176 1,159 1,176 1,200
2023/03/09 1,175 1,175 1,156 1,174 1,700
2023/03/08 1,157 1,175 1,157 1,175 1,300
2023/03/07 1,165 1,174 1,155 1,173 1,400
2023/03/06 1,177 1,177 1,111 1,165 5,000
2023/03/03 1,140 1,170 1,140 1,169 2,700
2023/03/02 1,153 1,161 1,136 1,161 2,100
2023/03/01 1,128 1,155 1,128 1,153 2,100
2023/02/28 1,150 1,172 1,149 1,149 4,600
2023/02/27 1,169 1,179 1,158 1,158 1,000
2023/02/24 1,179 1,179 1,147 1,179 4,300
2023/02/22 1,167 1,179 1,167 1,179 400
2023/02/21 1,184 1,184 1,165 1,178 3,100
2023/02/20 1,181 1,186 1,146 1,184 2,900
2023/02/17 1,173 1,194 1,165 1,187 1,600
2023/02/16 1,204 1,204 1,162 1,172 2,300
2023/02/15 1,206 1,257 1,151 1,208 6,700
2023/02/14 1,199 1,219 1,181 1,206 4,500
2023/02/13 1,172 1,199 1,172 1,199 900
2023/02/10 1,171 1,199 1,165 1,198 2,500
2023/02/09 1,169 1,182 1,155 1,182 2,300
2023/02/08 1,154 1,178 1,154 1,161 3,200
2023/02/07 1,190 1,190 1,161 1,161 2,200
2023/02/06 1,156 1,179 1,156 1,164 6,200
2023/02/03 1,184 1,188 1,166 1,173 3,700
2023/02/02 1,171 1,187 1,170 1,184 5,200
2023/02/01 1,184 1,184 1,161 1,176 5,700
2023/01/31 1,173 1,190 1,164 1,171 7,000
2023/01/30 1,190 1,195 1,172 1,182 5,500
2023/01/27 1,166 1,190 1,166 1,190 6,700
2023/01/26 1,148 1,190 1,148 1,166 7,200
2023/01/25 1,147 1,185 1,147 1,147 5,400
2023/01/24 1,197 1,197 1,163 1,167 2,100
2023/01/23 1,196 1,198 1,141 1,198 8,000
2023/01/20 1,166 1,198 1,150 1,198 4,100
2023/01/19 1,174 1,197 1,166 1,166 10,300
2023/01/18 1,190 1,198 1,167 1,170 3,500
2023/01/17 1,190 1,199 1,177 1,177 6,800
2023/01/16 1,200 1,202 1,185 1,202 12,400
2023/01/13 1,185 1,204 1,180 1,196 20,600
2023/01/12 1,190 1,190 1,165 1,185 1,700
2023/01/11 1,189 1,189 1,176 1,189 6,100
2023/01/10 1,177 1,195 1,175 1,189 2,100
2023/01/06 1,161 1,183 1,161 1,177 4,500
2023/01/05 1,138 1,168 1,138 1,167 3,000
2023/01/04 1,159 1,197 1,136 1,168 7,700

このページの先頭へ