4056 ニューラルグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 680 | 685 | 663 | 677 | 19,600 | 677 |
| 2025-05-21 | 683 | 690 | 680 | 688 | 7,000 | 688 |
| 2025-05-20 | 687 | 693 | 681 | 681 | 6,400 | 681 |
| 2025-05-19 | 674 | 682 | 666 | 677 | 8,100 | 677 |
| 2025-05-16 | 665 | 679 | 660 | 673 | 10,900 | 673 |
| 2025-05-15 | 665 | 683 | 656 | 663 | 5,400 | 663 |
| 2025-05-14 | 685 | 685 | 665 | 665 | 18,000 | 665 |
| 2025-05-13 | 691 | 693 | 685 | 685 | 8,300 | 685 |
| 2025-05-12 | 687 | 698 | 681 | 685 | 22,700 | 685 |
| 2025-05-09 | 691 | 736 | 680 | 697 | 237,400 | 697 |
| 2025-05-08 | 688 | 700 | 688 | 691 | 3,600 | 691 |
| 2025-05-07 | 685 | 727 | 667 | 688 | 96,200 | 688 |
| 2025-05-02 | 695 | 721 | 695 | 695 | 48,700 | 695 |
| 2025-05-01 | 694 | 730 | 694 | 706 | 18,100 | 706 |
| 2025-04-30 | 706 | 722 | 706 | 717 | 9,500 | 717 |
| 2025-04-28 | 724 | 739 | 721 | 730 | 4,400 | 730 |
| 2025-04-25 | 708 | 730 | 707 | 730 | 7,900 | 730 |
| 2025-04-24 | 711 | 728 | 699 | 719 | 8,100 | 719 |
| 2025-04-23 | 719 | 734 | 711 | 711 | 9,200 | 711 |
| 2025-04-22 | 732 | 740 | 730 | 734 | 8,700 | 734 |
| 2025-04-21 | 690 | 741 | 690 | 738 | 19,100 | 738 |
| 2025-04-18 | 687 | 692 | 686 | 688 | 3,000 | 688 |
| 2025-04-17 | 669 | 690 | 668 | 680 | 4,600 | 680 |
| 2025-04-16 | 669 | 680 | 669 | 673 | 5,000 | 673 |
| 2025-04-15 | 649 | 675 | 646 | 668 | 12,200 | 668 |
| 2025-04-14 | 644 | 667 | 644 | 654 | 7,500 | 654 |
| 2025-04-11 | 616 | 661 | 608 | 644 | 7,800 | 644 |
| 2025-04-10 | 650 | 656 | 612 | 636 | 11,200 | 636 |
| 2025-04-09 | 612 | 612 | 574 | 600 | 23,700 | 600 |
| 2025-04-08 | 620 | 622 | 555 | 620 | 54,000 | 620 |
| 2025-04-07 | 630 | 666 | 550 | 550 | 95,800 | 550 |
| 2025-04-04 | 739 | 750 | 672 | 700 | 27,700 | 700 |
| 2025-04-03 | 795 | 795 | 748 | 754 | 21,300 | 754 |
| 2025-04-02 | 796 | 803 | 795 | 802 | 3,700 | 802 |
| 2025-04-01 | 799 | 808 | 795 | 796 | 6,300 | 796 |
| 2025-03-31 | 800 | 800 | 781 | 795 | 7,900 | 795 |
| 2025-03-28 | 798 | 804 | 790 | 794 | 20,600 | 794 |
| 2025-03-27 | 784 | 796 | 783 | 792 | 5,700 | 792 |
| 2025-03-26 | 782 | 790 | 782 | 784 | 3,100 | 784 |
| 2025-03-25 | 782 | 790 | 780 | 784 | 4,600 | 784 |
| 2025-03-24 | 786 | 790 | 781 | 782 | 3,700 | 782 |
| 2025-03-21 | 789 | 796 | 786 | 786 | 5,000 | 786 |
| 2025-03-19 | 791 | 798 | 783 | 795 | 10,800 | 795 |
| 2025-03-18 | 796 | 800 | 787 | 791 | 11,800 | 791 |
| 2025-03-17 | 799 | 806 | 788 | 792 | 2,600 | 792 |
| 2025-03-14 | 806 | 821 | 792 | 792 | 13,700 | 792 |
| 2025-03-13 | 805 | 808 | 791 | 791 | 3,700 | 791 |
| 2025-03-12 | 788 | 805 | 783 | 802 | 4,100 | 802 |
| 2025-03-11 | 797 | 799 | 783 | 793 | 7,600 | 793 |
| 2025-03-10 | 802 | 806 | 786 | 804 | 6,300 | 804 |
| 2025-03-07 | 811 | 815 | 796 | 806 | 4,100 | 806 |
| 2025-03-06 | 814 | 817 | 798 | 813 | 6,200 | 813 |
| 2025-03-05 | 812 | 817 | 800 | 811 | 9,400 | 811 |
| 2025-03-04 | 766 | 816 | 740 | 816 | 21,100 | 816 |
| 2025-03-03 | 781 | 796 | 771 | 781 | 24,000 | 781 |
| 2025-02-28 | 799 | 800 | 771 | 772 | 31,200 | 772 |
| 2025-02-27 | 831 | 834 | 801 | 803 | 16,500 | 803 |
| 2025-02-26 | 829 | 844 | 821 | 829 | 12,000 | 829 |
| 2025-02-25 | 852 | 859 | 830 | 830 | 10,600 | 830 |
| 2025-02-21 | 868 | 870 | 850 | 867 | 11,000 | 867 |
| 2025-02-20 | 866 | 877 | 850 | 853 | 20,700 | 853 |
| 2025-02-19 | 856 | 888 | 830 | 881 | 25,600 | 881 |
| 2025-02-18 | 860 | 869 | 839 | 868 | 15,200 | 868 |
| 2025-02-17 | 861 | 884 | 816 | 870 | 53,300 | 870 |
| 2025-02-14 | 888 | 911 | 888 | 906 | 24,600 | 906 |
| 2025-02-13 | 888 | 900 | 877 | 886 | 18,600 | 886 |
| 2025-02-12 | 855 | 880 | 855 | 873 | 15,100 | 873 |
| 2025-02-10 | 834 | 850 | 832 | 850 | 24,000 | 850 |
| 2025-02-07 | 826 | 839 | 826 | 831 | 5,200 | 831 |
| 2025-02-06 | 826 | 836 | 825 | 825 | 4,700 | 825 |
| 2025-02-05 | 834 | 835 | 811 | 826 | 7,900 | 826 |
| 2025-02-04 | 840 | 840 | 822 | 835 | 8,100 | 835 |
| 2025-02-03 | 831 | 848 | 800 | 810 | 17,900 | 810 |
| 2025-01-31 | 830 | 844 | 827 | 844 | 8,100 | 844 |
| 2025-01-30 | 838 | 840 | 829 | 834 | 8,500 | 834 |
| 2025-01-29 | 836 | 841 | 820 | 838 | 5,800 | 838 |
| 2025-01-28 | 817 | 844 | 817 | 830 | 7,500 | 830 |
| 2025-01-27 | 833 | 835 | 822 | 827 | 10,800 | 827 |
| 2025-01-24 | 835 | 840 | 827 | 835 | 4,600 | 835 |
| 2025-01-23 | 825 | 832 | 823 | 826 | 3,400 | 826 |
| 2025-01-22 | 839 | 842 | 827 | 831 | 5,300 | 831 |
| 2025-01-21 | 838 | 839 | 825 | 839 | 5,700 | 839 |
| 2025-01-20 | 825 | 833 | 813 | 830 | 6,700 | 830 |
| 2025-01-17 | 780 | 835 | 780 | 810 | 10,500 | 810 |
| 2025-01-16 | 821 | 835 | 802 | 802 | 5,800 | 802 |
| 2025-01-15 | 827 | 827 | 790 | 815 | 7,900 | 815 |
| 2025-01-14 | 823 | 834 | 811 | 812 | 6,500 | 812 |
| 2025-01-10 | 817 | 844 | 805 | 833 | 6,500 | 833 |
| 2025-01-09 | 815 | 848 | 815 | 822 | 10,300 | 822 |
| 2025-01-08 | 843 | 848 | 820 | 830 | 8,100 | 830 |
| 2025-01-07 | 808 | 851 | 796 | 843 | 19,700 | 843 |
| 2025-01-06 | 777 | 808 | 769 | 805 | 13,300 | 805 |
分割・併合履歴 ： なし