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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 854 | 855 | 836 | 840 | 10,600 | 840 |
| 2024-11-20 | 851 | 859 | 844 | 845 | 3,700 | 845 |
| 2024-11-19 | 861 | 862 | 850 | 855 | 8,400 | 855 |
| 2024-11-18 | 841 | 853 | 840 | 848 | 2,400 | 848 |
| 2024-11-15 | 862 | 863 | 837 | 846 | 11,200 | 846 |
| 2024-11-14 | 870 | 871 | 863 | 866 | 6,400 | 866 |
| 2024-11-13 | 872 | 895 | 868 | 887 | 5,200 | 887 |
| 2024-11-12 | 888 | 892 | 865 | 881 | 12,000 | 881 |
| 2024-11-11 | 904 | 935 | 881 | 899 | 22,200 | 899 |
| 2024-11-08 | 926 | 968 | 913 | 913 | 20,200 | 913 |
| 2024-11-07 | 909 | 925 | 906 | 917 | 16,300 | 917 |
| 2024-11-06 | 907 | 907 | 895 | 905 | 5,400 | 905 |
| 2024-11-05 | 903 | 906 | 890 | 894 | 2,900 | 894 |
| 2024-11-01 | 892 | 911 | 892 | 904 | 2,600 | 904 |
| 2024-10-31 | 895 | 910 | 883 | 906 | 4,000 | 906 |
| 2024-10-30 | 881 | 902 | 877 | 902 | 10,000 | 902 |
| 2024-10-29 | 873 | 885 | 864 | 876 | 6,000 | 876 |
| 2024-10-28 | 866 | 898 | 861 | 888 | 4,200 | 888 |
| 2024-10-25 | 881 | 881 | 860 | 867 | 5,900 | 867 |
| 2024-10-24 | 860 | 891 | 860 | 888 | 3,400 | 888 |
| 2024-10-23 | 888 | 899 | 842 | 869 | 11,200 | 869 |
| 2024-10-22 | 899 | 909 | 886 | 888 | 11,200 | 888 |
| 2024-10-21 | 895 | 918 | 895 | 901 | 12,000 | 901 |
| 2024-10-18 | 905 | 918 | 902 | 909 | 9,500 | 909 |
| 2024-10-17 | 905 | 912 | 896 | 909 | 6,300 | 909 |
| 2024-10-16 | 893 | 913 | 893 | 909 | 6,100 | 909 |
| 2024-10-15 | 900 | 909 | 893 | 905 | 3,200 | 905 |
| 2024-10-11 | 895 | 904 | 894 | 902 | 5,600 | 902 |
| 2024-10-10 | 908 | 909 | 895 | 897 | 7,400 | 897 |
| 2024-10-09 | 915 | 920 | 909 | 909 | 6,700 | 909 |
| 2024-10-08 | 905 | 919 | 891 | 915 | 14,600 | 915 |
| 2024-10-07 | 930 | 930 | 896 | 917 | 10,800 | 917 |
| 2024-10-04 | 925 | 930 | 905 | 915 | 6,300 | 915 |
| 2024-10-03 | 918 | 926 | 910 | 925 | 7,200 | 925 |
| 2024-10-02 | 920 | 920 | 904 | 904 | 4,300 | 904 |
| 2024-10-01 | 910 | 925 | 909 | 917 | 3,600 | 917 |
| 2024-09-30 | 906 | 925 | 906 | 910 | 6,300 | 910 |
| 2024-09-27 | 906 | 945 | 906 | 941 | 10,600 | 941 |
| 2024-09-26 | 925 | 940 | 911 | 916 | 12,400 | 916 |
| 2024-09-25 | 906 | 926 | 872 | 915 | 7,300 | 915 |
| 2024-09-24 | 926 | 928 | 908 | 908 | 14,700 | 908 |
| 2024-09-20 | 922 | 932 | 913 | 926 | 11,200 | 926 |
| 2024-09-19 | 928 | 928 | 909 | 922 | 8,200 | 922 |
| 2024-09-18 | 876 | 901 | 876 | 901 | 11,800 | 901 |
| 2024-09-17 | 870 | 885 | 850 | 858 | 20,700 | 858 |
| 2024-09-13 | 867 | 879 | 865 | 870 | 9,000 | 870 |
| 2024-09-12 | 851 | 870 | 847 | 870 | 7,900 | 870 |
| 2024-09-11 | 879 | 889 | 843 | 844 | 21,900 | 844 |
| 2024-09-10 | 888 | 889 | 871 | 887 | 17,500 | 887 |
| 2024-09-09 | 856 | 896 | 854 | 888 | 13,200 | 888 |
| 2024-09-06 | 927 | 930 | 896 | 897 | 29,800 | 897 |
| 2024-09-05 | 955 | 969 | 932 | 936 | 12,600 | 936 |
| 2024-09-04 | 948 | 955 | 930 | 940 | 16,500 | 940 |
| 2024-09-03 | 942 | 968 | 942 | 963 | 12,400 | 963 |
| 2024-09-02 | 973 | 973 | 950 | 960 | 13,400 | 960 |
| 2024-08-30 | 993 | 993 | 966 | 966 | 22,600 | 966 |
| 2024-08-29 | 993 | 1,007 | 974 | 996 | 25,400 | 996 |
| 2024-08-28 | 985 | 999 | 981 | 993 | 15,300 | 993 |
| 2024-08-27 | 977 | 1,008 | 976 | 999 | 27,700 | 999 |
| 2024-08-26 | 964 | 992 | 963 | 990 | 30,000 | 990 |
| 2024-08-23 | 945 | 967 | 945 | 964 | 10,600 | 964 |
| 2024-08-22 | 961 | 978 | 942 | 945 | 14,200 | 945 |
| 2024-08-21 | 952 | 964 | 935 | 951 | 22,200 | 951 |
| 2024-08-20 | 873 | 965 | 873 | 955 | 86,000 | 955 |
| 2024-08-19 | 875 | 890 | 843 | 843 | 43,500 | 843 |
| 2024-08-16 | 895 | 900 | 874 | 874 | 28,800 | 874 |
| 2024-08-15 | 865 | 905 | 865 | 880 | 23,100 | 880 |
| 2024-08-14 | 909 | 923 | 860 | 876 | 60,000 | 876 |
| 2024-08-13 | 794 | 916 | 794 | 916 | 76,200 | 916 |
| 2024-08-09 | 765 | 814 | 765 | 779 | 16,900 | 779 |
| 2024-08-08 | 707 | 767 | 707 | 751 | 16,100 | 751 |
| 2024-08-07 | 685 | 756 | 685 | 726 | 55,700 | 726 |
| 2024-08-06 | 701 | 749 | 685 | 700 | 68,700 | 700 |
| 2024-08-05 | 778 | 782 | 688 | 688 | 112,200 | 688 |
| 2024-08-02 | 870 | 899 | 828 | 838 | 96,600 | 838 |
| 2024-08-01 | 954 | 954 | 902 | 915 | 31,700 | 915 |
| 2024-07-31 | 958 | 975 | 940 | 962 | 17,600 | 962 |
| 2024-07-30 | 986 | 994 | 954 | 961 | 33,800 | 961 |
| 2024-07-29 | 998 | 999 | 964 | 997 | 11,000 | 997 |
| 2024-07-26 | 1,002 | 1,016 | 960 | 984 | 21,700 | 984 |
| 2024-07-25 | 969 | 1,006 | 969 | 1,002 | 40,600 | 1,002 |
| 2024-07-24 | 965 | 986 | 958 | 984 | 18,800 | 984 |
| 2024-07-23 | 964 | 975 | 946 | 963 | 15,000 | 963 |
| 2024-07-22 | 970 | 970 | 943 | 949 | 26,500 | 949 |
| 2024-07-19 | 996 | 996 | 954 | 955 | 17,700 | 955 |
| 2024-07-18 | 990 | 1,014 | 968 | 986 | 48,900 | 986 |
| 2024-07-17 | 979 | 990 | 976 | 990 | 12,100 | 990 |
| 2024-07-16 | 956 | 982 | 956 | 976 | 22,900 | 976 |
| 2024-07-12 | 930 | 961 | 930 | 956 | 26,300 | 956 |
| 2024-07-11 | 932 | 945 | 931 | 931 | 16,000 | 931 |
| 2024-07-10 | 942 | 958 | 933 | 934 | 19,100 | 934 |
| 2024-07-09 | 934 | 954 | 934 | 944 | 16,800 | 944 |
| 2024-07-08 | 940 | 946 | 930 | 938 | 11,000 | 938 |
| 2024-07-05 | 935 | 949 | 935 | 942 | 7,900 | 942 |
| 2024-07-04 | 946 | 955 | 928 | 937 | 17,400 | 937 |
| 2024-07-03 | 947 | 954 | 945 | 950 | 6,600 | 950 |
| 2024-07-02 | 935 | 946 | 927 | 946 | 7,300 | 946 |
| 2024-07-01 | 942 | 952 | 931 | 935 | 18,400 | 935 |
| 2024-06-28 | 951 | 952 | 926 | 927 | 20,900 | 927 |
| 2024-06-27 | 942 | 962 | 939 | 940 | 10,400 | 940 |
| 2024-06-26 | 948 | 962 | 942 | 942 | 9,300 | 942 |
| 2024-06-25 | 926 | 957 | 920 | 944 | 28,700 | 944 |
| 2024-06-24 | 930 | 933 | 920 | 926 | 11,000 | 926 |
| 2024-06-21 | 886 | 920 | 884 | 916 | 18,900 | 916 |
| 2024-06-20 | 883 | 901 | 883 | 886 | 15,300 | 886 |
| 2024-06-19 | 895 | 895 | 882 | 882 | 8,700 | 882 |
| 2024-06-18 | 880 | 895 | 879 | 895 | 28,700 | 895 |
| 2024-06-17 | 891 | 895 | 878 | 880 | 11,100 | 880 |
| 2024-06-14 | 879 | 896 | 871 | 885 | 17,900 | 885 |
| 2024-06-13 | 898 | 901 | 886 | 887 | 18,600 | 887 |
| 2024-06-12 | 898 | 905 | 892 | 898 | 5,700 | 898 |
| 2024-06-11 | 891 | 905 | 891 | 900 | 10,700 | 900 |
| 2024-06-10 | 890 | 908 | 888 | 896 | 16,700 | 896 |
| 2024-06-07 | 890 | 914 | 890 | 893 | 28,600 | 893 |
| 2024-06-06 | 936 | 936 | 885 | 894 | 29,100 | 894 |
| 2024-06-05 | 915 | 932 | 913 | 927 | 13,800 | 927 |
| 2024-06-04 | 894 | 922 | 887 | 920 | 32,700 | 920 |
| 2024-06-03 | 901 | 902 | 889 | 897 | 17,900 | 897 |
| 2024-05-31 | 882 | 901 | 873 | 899 | 28,300 | 899 |
| 2024-05-30 | 877 | 906 | 871 | 880 | 38,800 | 880 |
| 2024-05-29 | 952 | 952 | 891 | 891 | 74,400 | 891 |
| 2024-05-28 | 937 | 967 | 937 | 944 | 24,800 | 944 |
| 2024-05-27 | 939 | 950 | 916 | 937 | 24,400 | 937 |
| 2024-05-24 | 933 | 943 | 923 | 924 | 38,300 | 924 |
| 2024-05-23 | 971 | 971 | 930 | 941 | 40,200 | 941 |
| 2024-05-22 | 981 | 981 | 950 | 956 | 42,000 | 956 |
| 2024-05-21 | 976 | 987 | 972 | 984 | 12,500 | 984 |
| 2024-05-20 | 974 | 1,000 | 971 | 971 | 20,500 | 971 |
| 2024-05-17 | 980 | 992 | 970 | 974 | 19,900 | 974 |
| 2024-05-16 | 990 | 1,009 | 960 | 980 | 32,500 | 980 |
| 2024-05-15 | 1,008 | 1,015 | 981 | 988 | 43,800 | 988 |
| 2024-05-14 | 977 | 1,008 | 976 | 987 | 16,900 | 987 |
| 2024-05-13 | 994 | 1,006 | 975 | 977 | 35,600 | 977 |
| 2024-05-10 | 1,020 | 1,025 | 971 | 979 | 56,100 | 979 |
| 2024-05-09 | 1,030 | 1,030 | 986 | 1,005 | 24,200 | 1,005 |
| 2024-05-08 | 1,012 | 1,045 | 1,008 | 1,030 | 40,700 | 1,030 |
| 2024-05-07 | 1,000 | 1,014 | 996 | 1,011 | 18,600 | 1,011 |
| 2024-05-02 | 997 | 1,003 | 971 | 980 | 16,700 | 980 |
| 2024-05-01 | 1,000 | 1,007 | 981 | 989 | 21,300 | 989 |
| 2024-04-30 | 1,034 | 1,034 | 997 | 1,002 | 26,500 | 1,002 |
| 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
