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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,095 | 1,100 | 1,089 | 1,089 | 5,700 |
| 2025/05/30 | 1,072 | 1,097 | 1,072 | 1,092 | 9,400 |
| 2025/05/29 | 1,065 | 1,077 | 1,065 | 1,071 | 4,300 |
| 2025/05/28 | 1,068 | 1,079 | 1,055 | 1,063 | 10,200 |
| 2025/05/27 | 1,072 | 1,080 | 1,065 | 1,068 | 6,900 |
| 2025/05/26 | 1,073 | 1,078 | 1,063 | 1,074 | 4,200 |
| 2025/05/23 | 1,066 | 1,078 | 1,061 | 1,073 | 4,600 |
| 2025/05/22 | 1,068 | 1,080 | 1,049 | 1,071 | 7,700 |
| 2025/05/21 | 1,020 | 1,073 | 1,020 | 1,065 | 40,400 |
| 2025/05/20 | 1,003 | 1,009 | 999 | 999 | 5,400 |
| 2025/05/19 | 1,002 | 1,007 | 1,000 | 1,003 | 6,400 |
| 2025/05/16 | 1,000 | 1,003 | 995 | 1,000 | 4,900 |
| 2025/05/15 | 985 | 1,000 | 985 | 1,000 | 12,800 |
| 2025/05/14 | 977 | 994 | 977 | 984 | 7,100 |
| 2025/05/13 | 1,007 | 1,014 | 963 | 976 | 24,300 |
| 2025/05/12 | 992 | 1,024 | 988 | 1,007 | 70,900 |
| 2025/05/09 | 998 | 1,000 | 992 | 992 | 3,200 |
| 2025/05/08 | 998 | 999 | 993 | 998 | 1,300 |
| 2025/05/07 | 998 | 1,000 | 992 | 992 | 4,900 |
| 2025/05/02 | 999 | 999 | 990 | 993 | 2,400 |
| 2025/05/01 | 998 | 1,000 | 993 | 994 | 7,600 |
| 2025/04/30 | 999 | 999 | 995 | 999 | 900 |
| 2025/04/28 | 993 | 999 | 992 | 999 | 3,600 |
| 2025/04/25 | 991 | 998 | 985 | 997 | 3,000 |
| 2025/04/24 | 999 | 999 | 987 | 997 | 3,800 |
| 2025/04/23 | 994 | 999 | 993 | 999 | 3,900 |
| 2025/04/22 | 970 | 995 | 970 | 995 | 17,800 |
| 2025/04/21 | 1,005 | 1,099 | 941 | 973 | 456,100 |
| 2025/04/18 | 1,038 | 1,104 | 955 | 997 | 248,900 |
| 2025/04/17 | 1,041 | 1,048 | 1,019 | 1,039 | 4,500 |
| 2025/04/16 | 1,061 | 1,076 | 1,012 | 1,039 | 20,300 |
| 2025/04/15 | 1,055 | 1,230 | 1,040 | 1,117 | 242,300 |
| 2025/04/14 | 1,061 | 1,061 | 1,042 | 1,056 | 2,500 |
| 2025/04/11 | 1,025 | 1,038 | 965 | 1,031 | 17,900 |
| 2025/04/10 | 1,038 | 1,170 | 1,025 | 1,050 | 37,500 |
| 2025/04/09 | 1,017 | 1,036 | 1,011 | 1,018 | 2,300 |
| 2025/04/08 | 1,028 | 1,037 | 1,000 | 1,037 | 2,000 |
| 2025/04/07 | 949 | 1,032 | 930 | 1,007 | 6,200 |
| 2025/04/04 | 1,057 | 1,064 | 1,026 | 1,054 | 8,100 |
| 2025/04/03 | 1,058 | 1,073 | 1,058 | 1,065 | 1,900 |
| 2025/04/02 | 1,069 | 1,078 | 1,068 | 1,074 | 1,100 |
| 2025/04/01 | 1,077 | 1,081 | 1,068 | 1,069 | 3,900 |
| 2025/03/31 | 1,084 | 1,085 | 1,060 | 1,079 | 1,800 |
| 2025/03/28 | 1,090 | 1,090 | 1,066 | 1,080 | 2,200 |
| 2025/03/27 | 1,046 | 1,064 | 1,043 | 1,061 | 5,700 |
| 2025/03/26 | 1,052 | 1,059 | 1,046 | 1,048 | 2,700 |
| 2025/03/25 | 1,051 | 1,063 | 1,051 | 1,055 | 1,700 |
| 2025/03/24 | 1,050 | 1,063 | 1,049 | 1,054 | 2,100 |
| 2025/03/21 | 1,060 | 1,068 | 1,060 | 1,064 | 800 |
| 2025/03/19 | 1,051 | 1,064 | 1,051 | 1,063 | 3,400 |
| 2025/03/18 | 1,058 | 1,059 | 1,051 | 1,051 | 1,500 |
| 2025/03/17 | 1,059 | 1,059 | 1,047 | 1,056 | 1,400 |
| 2025/03/14 | 1,056 | 1,059 | 1,052 | 1,052 | 1,200 |
| 2025/03/13 | 1,045 | 1,061 | 1,045 | 1,056 | 2,300 |
| 2025/03/12 | 1,049 | 1,049 | 1,042 | 1,045 | 1,900 |
| 2025/03/11 | 1,052 | 1,059 | 1,040 | 1,049 | 1,600 |
| 2025/03/10 | 1,059 | 1,059 | 1,048 | 1,058 | 1,800 |
| 2025/03/07 | 1,041 | 1,059 | 1,041 | 1,059 | 1,500 |
| 2025/03/06 | 1,056 | 1,060 | 1,048 | 1,048 | 1,900 |
| 2025/03/05 | 1,043 | 1,059 | 1,043 | 1,056 | 3,800 |
| 2025/03/04 | 1,040 | 1,060 | 1,040 | 1,058 | 1,800 |
| 2025/03/03 | 1,045 | 1,062 | 1,045 | 1,059 | 1,500 |
| 2025/02/28 | 1,058 | 1,064 | 1,042 | 1,055 | 2,800 |
| 2025/02/27 | 1,042 | 1,062 | 1,042 | 1,058 | 900 |
| 2025/02/26 | 1,066 | 1,066 | 1,041 | 1,061 | 5,000 |
| 2025/02/25 | 1,056 | 1,063 | 1,041 | 1,063 | 2,500 |
| 2025/02/21 | 1,058 | 1,068 | 999 | 1,056 | 3,600 |
| 2025/02/20 | 1,071 | 1,071 | 1,055 | 1,058 | 1,900 |
| 2025/02/19 | 1,066 | 1,077 | 1,059 | 1,071 | 500 |
| 2025/02/18 | 1,065 | 1,077 | 1,047 | 1,073 | 2,300 |
| 2025/02/17 | 1,075 | 1,078 | 1,065 | 1,065 | 1,100 |
| 2025/02/14 | 1,040 | 1,082 | 1,038 | 1,075 | 5,900 |
| 2025/02/13 | 1,086 | 1,087 | 1,071 | 1,083 | 4,100 |
| 2025/02/12 | 1,067 | 1,086 | 1,063 | 1,086 | 4,100 |
| 2025/02/10 | 1,067 | 1,080 | 1,065 | 1,080 | 3,800 |
| 2025/02/07 | 1,068 | 1,068 | 1,059 | 1,067 | 400 |
| 2025/02/06 | 1,062 | 1,069 | 1,061 | 1,069 | 1,100 |
| 2025/02/05 | 1,066 | 1,069 | 1,056 | 1,069 | 1,400 |
| 2025/02/04 | 1,063 | 1,069 | 1,058 | 1,066 | 1,300 |
| 2025/02/03 | 1,066 | 1,066 | 1,057 | 1,063 | 1,100 |
| 2025/01/31 | 1,069 | 1,069 | 1,065 | 1,065 | 500 |
| 2025/01/30 | 1,060 | 1,068 | 1,060 | 1,068 | 1,100 |
| 2025/01/29 | 1,069 | 1,069 | 1,060 | 1,067 | 900 |
| 2025/01/28 | 1,062 | 1,068 | 1,062 | 1,066 | 700 |
| 2025/01/27 | 1,066 | 1,073 | 1,061 | 1,061 | 2,000 |
| 2025/01/24 | 1,053 | 1,087 | 1,044 | 1,067 | 10,500 |
| 2025/01/23 | 1,050 | 1,050 | 1,035 | 1,049 | 1,100 |
| 2025/01/22 | 1,053 | 1,053 | 1,040 | 1,051 | 700 |
| 2025/01/21 | 1,050 | 1,055 | 1,045 | 1,053 | 900 |
| 2025/01/20 | 1,060 | 1,060 | 1,049 | 1,049 | 300 |
| 2025/01/17 | 1,047 | 1,060 | 1,046 | 1,059 | 2,000 |
| 2025/01/16 | 1,064 | 1,064 | 1,056 | 1,056 | 1,300 |
| 2025/01/15 | 1,054 | 1,062 | 1,050 | 1,060 | 1,800 |
| 2025/01/14 | 1,062 | 1,077 | 1,058 | 1,058 | 1,400 |
| 2025/01/10 | 1,075 | 1,084 | 1,059 | 1,060 | 8,800 |
| 2025/01/09 | 1,058 | 1,075 | 1,045 | 1,075 | 6,500 |
| 2025/01/08 | 1,060 | 1,060 | 1,043 | 1,058 | 1,000 |
| 2025/01/07 | 1,038 | 1,059 | 1,038 | 1,056 | 800 |
| 2025/01/06 | 1,039 | 1,057 | 1,036 | 1,038 | 4,400 |