ネオマーケティング(4196) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/08/03 2,982.0 3,030.0 2,980.0 3,010.0 12,700
2021/08/02 3,030.0 3,030.0 2,990.0 3,000.0 9,700
2021/07/30 3,055.0 3,055.0 2,984.0 3,005.0 11,800
2021/07/29 3,055.0 3,080.0 2,990.0 3,005.0 21,600
2021/07/28 2,995.0 3,065.0 2,970.0 3,040.0 25,800
2021/07/27 3,030.0 3,050.0 2,983.0 2,995.0 22,400
2021/07/26 3,010.0 3,030.0 2,982.0 3,020.0 36,100
2021/07/21 3,060.0 3,065.0 2,987.0 2,987.0 29,100
2021/07/20 3,065.0 3,085.0 2,940.0 3,005.0 70,500
2021/07/19 2,964.0 3,065.0 2,959.0 3,065.0 33,400
2021/07/16 2,969.0 2,981.0 2,941.0 2,964.0 51,100
2021/07/15 3,000.0 3,005.0 2,921.0 2,964.0 37,100
2021/07/14 2,850.0 2,972.0 2,841.0 2,954.0 37,200
2021/07/13 2,774.0 2,822.0 2,756.0 2,822.0 17,400
2021/07/12 2,736.0 2,774.0 2,731.0 2,752.0 20,400
2021/07/09 2,631.0 2,735.0 2,621.0 2,734.0 20,900
2021/07/08 2,710.0 2,745.0 2,600.0 2,656.0 29,400
2021/07/07 2,675.0 2,704.0 2,653.0 2,660.0 9,300
2021/07/06 2,722.0 2,722.0 2,675.0 2,675.0 7,800
2021/07/05 2,720.0 2,722.0 2,648.0 2,691.0 13,300
2021/07/02 2,750.0 2,758.0 2,682.0 2,691.0 18,900
2021/07/01 2,769.0 2,785.0 2,725.0 2,736.0 11,200
2021/06/30 2,768.0 2,775.0 2,731.0 2,754.0 14,300
2021/06/29 2,710.0 2,763.0 2,691.0 2,741.0 14,500
2021/06/28 2,750.0 2,797.0 2,702.0 2,722.0 23,700
2021/06/25 2,748.0 2,755.0 2,680.0 2,730.0 15,600
2021/06/24 2,700.0 2,735.0 2,665.0 2,726.0 11,300
2021/06/23 2,679.0 2,748.0 2,620.0 2,715.0 41,100
2021/06/22 2,749.0 2,779.0 2,631.0 2,652.0 56,000
2021/06/21 2,799.0 2,800.0 2,750.0 2,750.0 20,900
2021/06/18 2,865.0 2,883.0 2,801.0 2,827.0 24,400
2021/06/17 2,737.0 2,886.0 2,737.0 2,863.0 34,800
2021/06/16 2,783.0 2,783.0 2,713.0 2,775.0 26,600
2021/06/15 2,701.0 2,812.0 2,690.0 2,783.0 40,700
2021/06/14 2,790.0 2,793.0 2,692.0 2,769.0 36,900
2021/06/11 2,861.0 2,880.0 2,655.0 2,740.0 144,900
2021/06/10 3,020.0 3,080.0 2,877.0 2,899.0 76,200
2021/06/09 2,961.0 3,130.0 2,931.0 3,020.0 96,400
2021/06/08 2,968.0 3,035.0 2,874.0 2,960.0 167,700
2021/06/07 3,665.0 3,665.0 2,915.0 2,921.0 402,500
2021/06/04 3,850.0 3,850.0 3,415.0 3,615.0 174,900
2021/06/03 3,600.0 3,805.0 3,480.0 3,805.0 113,900
2021/06/02 3,820.0 3,840.0 3,520.0 3,740.0 108,600
2021/06/01 3,675.0 3,810.0 3,640.0 3,770.0 82,100
2021/05/31 3,600.0 3,670.0 3,480.0 3,640.0 68,700
2021/05/28 3,515.0 3,580.0 3,500.0 3,560.0 50,400
2021/05/27 3,420.0 3,490.0 3,420.0 3,460.0 28,100
2021/05/26 3,300.0 3,405.0 3,160.0 3,405.0 32,800
2021/05/25 3,285.0 3,395.0 3,285.0 3,360.0 39,500
2021/05/24 3,300.0 3,330.0 3,240.0 3,280.0 31,700