4056 ニューラルグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 977 | 996 | 972 | 989 | 16,600 | 989 |
| 2024-04-25 | 975 | 992 | 964 | 977 | 28,400 | 977 |
| 2024-04-24 | 970 | 993 | 970 | 990 | 28,200 | 990 |
| 2024-04-23 | 963 | 975 | 949 | 963 | 35,300 | 963 |
| 2024-04-22 | 951 | 956 | 921 | 956 | 62,700 | 956 |
| 2024-04-19 | 992 | 993 | 939 | 959 | 85,000 | 959 |
| 2024-04-18 | 977 | 1,019 | 977 | 987 | 50,100 | 987 |
| 2024-04-17 | 996 | 1,004 | 972 | 973 | 64,400 | 973 |
| 2024-04-16 | 1,001 | 1,008 | 991 | 995 | 40,500 | 995 |
| 2024-04-15 | 996 | 1,013 | 983 | 1,013 | 26,300 | 1,013 |
| 2024-04-12 | 1,023 | 1,032 | 999 | 1,000 | 39,000 | 1,000 |
| 2024-04-11 | 1,029 | 1,029 | 1,006 | 1,007 | 29,700 | 1,007 |
| 2024-04-10 | 1,030 | 1,041 | 1,025 | 1,032 | 16,200 | 1,032 |
| 2024-04-09 | 1,006 | 1,028 | 1,005 | 1,020 | 25,000 | 1,020 |
| 2024-04-08 | 1,020 | 1,030 | 1,006 | 1,013 | 24,200 | 1,013 |
| 2024-04-05 | 1,013 | 1,024 | 1,001 | 1,020 | 32,500 | 1,020 |
| 2024-04-04 | 1,037 | 1,048 | 1,014 | 1,020 | 40,200 | 1,020 |
| 2024-04-03 | 1,033 | 1,041 | 1,020 | 1,020 | 57,900 | 1,020 |
| 2024-04-02 | 1,068 | 1,068 | 1,040 | 1,043 | 44,600 | 1,043 |
| 2024-04-01 | 1,066 | 1,086 | 1,056 | 1,068 | 29,800 | 1,068 |
| 2024-03-29 | 1,045 | 1,073 | 1,045 | 1,066 | 26,100 | 1,066 |
| 2024-03-28 | 1,059 | 1,085 | 1,038 | 1,038 | 59,500 | 1,038 |
| 2024-03-27 | 1,086 | 1,096 | 1,058 | 1,059 | 56,900 | 1,059 |
| 2024-03-26 | 1,086 | 1,099 | 1,082 | 1,086 | 22,500 | 1,086 |
| 2024-03-25 | 1,122 | 1,123 | 1,092 | 1,092 | 76,000 | 1,092 |
| 2024-03-22 | 1,150 | 1,151 | 1,129 | 1,134 | 45,400 | 1,134 |
| 2024-03-21 | 1,180 | 1,180 | 1,146 | 1,147 | 53,200 | 1,147 |
| 2024-03-19 | 1,162 | 1,188 | 1,140 | 1,180 | 44,600 | 1,180 |
| 2024-03-18 | 1,131 | 1,165 | 1,131 | 1,160 | 43,600 | 1,160 |
| 2024-03-15 | 1,135 | 1,155 | 1,118 | 1,127 | 64,900 | 1,127 |
| 2024-03-14 | 1,187 | 1,187 | 1,136 | 1,151 | 50,400 | 1,151 |
| 2024-03-13 | 1,250 | 1,250 | 1,162 | 1,188 | 131,200 | 1,188 |
| 2024-03-12 | 1,136 | 1,314 | 1,125 | 1,254 | 387,400 | 1,254 |
| 2024-03-11 | 1,170 | 1,184 | 1,122 | 1,137 | 134,400 | 1,137 |
| 2024-03-08 | 1,240 | 1,277 | 1,205 | 1,215 | 94,000 | 1,215 |
| 2024-03-07 | 1,295 | 1,325 | 1,228 | 1,252 | 321,600 | 1,252 |
| 2024-03-06 | 1,315 | 1,419 | 1,300 | 1,325 | 260,700 | 1,325 |
| 2024-03-05 | 1,198 | 1,300 | 1,163 | 1,300 | 243,600 | 1,300 |
| 2024-03-04 | 1,147 | 1,228 | 1,147 | 1,168 | 127,200 | 1,168 |
| 2024-03-01 | 1,150 | 1,167 | 1,115 | 1,120 | 78,200 | 1,120 |
| 2024-02-29 | 1,209 | 1,226 | 1,144 | 1,161 | 140,700 | 1,161 |
| 2024-02-28 | 1,260 | 1,284 | 1,238 | 1,251 | 81,900 | 1,251 |
| 2024-02-27 | 1,240 | 1,290 | 1,220 | 1,284 | 133,400 | 1,284 |
| 2024-02-26 | 1,137 | 1,290 | 1,123 | 1,280 | 250,900 | 1,280 |
| 2024-02-22 | 1,150 | 1,191 | 1,122 | 1,137 | 127,800 | 1,137 |
| 2024-02-21 | 1,200 | 1,215 | 1,124 | 1,132 | 124,000 | 1,132 |
| 2024-02-20 | 1,096 | 1,195 | 1,096 | 1,193 | 281,100 | 1,193 |
| 2024-02-19 | 1,067 | 1,095 | 1,036 | 1,066 | 110,500 | 1,066 |
| 2024-02-16 | 1,000 | 1,097 | 968 | 1,097 | 209,500 | 1,097 |
| 2024-02-15 | 1,010 | 1,052 | 980 | 1,002 | 351,400 | 1,002 |
| 2024-02-14 | 1,187 | 1,231 | 1,163 | 1,217 | 111,400 | 1,217 |
| 2024-02-13 | 1,120 | 1,207 | 1,120 | 1,205 | 183,500 | 1,205 |
| 2024-02-09 | 1,125 | 1,132 | 1,091 | 1,091 | 66,300 | 1,091 |
| 2024-02-08 | 1,109 | 1,162 | 1,100 | 1,125 | 75,300 | 1,125 |
| 2024-02-07 | 1,151 | 1,166 | 1,114 | 1,118 | 93,000 | 1,118 |
| 2024-02-06 | 1,150 | 1,159 | 1,126 | 1,149 | 58,900 | 1,149 |
| 2024-02-05 | 1,117 | 1,158 | 1,085 | 1,140 | 90,100 | 1,140 |
| 2024-02-02 | 1,068 | 1,121 | 1,068 | 1,105 | 65,900 | 1,105 |
| 2024-02-01 | 1,045 | 1,073 | 1,044 | 1,063 | 51,200 | 1,063 |
| 2024-01-31 | 1,083 | 1,083 | 1,041 | 1,050 | 73,200 | 1,050 |
| 2024-01-30 | 1,077 | 1,091 | 1,057 | 1,083 | 59,000 | 1,083 |
| 2024-01-29 | 1,075 | 1,076 | 1,055 | 1,059 | 62,400 | 1,059 |
| 2024-01-26 | 1,081 | 1,095 | 1,071 | 1,079 | 80,500 | 1,079 |
| 2024-01-25 | 1,121 | 1,125 | 1,071 | 1,100 | 83,000 | 1,100 |
| 2024-01-24 | 1,148 | 1,160 | 1,118 | 1,119 | 51,400 | 1,119 |
| 2024-01-23 | 1,176 | 1,176 | 1,139 | 1,140 | 91,600 | 1,140 |
| 2024-01-22 | 1,166 | 1,168 | 1,127 | 1,163 | 62,000 | 1,163 |
| 2024-01-19 | 1,131 | 1,138 | 1,114 | 1,138 | 41,600 | 1,138 |
| 2024-01-18 | 1,109 | 1,124 | 1,107 | 1,118 | 30,500 | 1,118 |
| 2024-01-17 | 1,140 | 1,148 | 1,113 | 1,119 | 50,100 | 1,119 |
| 2024-01-16 | 1,193 | 1,198 | 1,143 | 1,148 | 60,400 | 1,148 |
| 2024-01-15 | 1,209 | 1,215 | 1,165 | 1,190 | 74,700 | 1,190 |
| 2024-01-12 | 1,210 | 1,225 | 1,171 | 1,179 | 89,400 | 1,179 |
| 2024-01-11 | 1,267 | 1,267 | 1,205 | 1,219 | 149,300 | 1,219 |
| 2024-01-10 | 1,229 | 1,293 | 1,201 | 1,237 | 286,700 | 1,237 |
| 2024-01-09 | 1,176 | 1,220 | 1,136 | 1,219 | 367,600 | 1,219 |
| 2024-01-05 | 1,092 | 1,092 | 1,055 | 1,056 | 36,700 | 1,056 |
| 2024-01-04 | 1,087 | 1,104 | 1,055 | 1,104 | 29,200 | 1,104 |
分割・併合履歴 ： なし
