ニューラルグループ(4056)の株価時系列情報
ニューラルグループ(4056)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 839 | 848 | 832 | 843 | 10,700 |
| 2025/07/31 | 808 | 849 | 807 | 836 | 21,900 |
| 2025/07/30 | 812 | 817 | 797 | 807 | 12,800 |
| 2025/07/29 | 795 | 831 | 781 | 801 | 28,400 |
| 2025/07/28 | 826 | 890 | 757 | 786 | 228,800 |
| 2025/07/25 | 794 | 835 | 790 | 832 | 23,000 |
| 2025/07/24 | 785 | 807 | 780 | 798 | 11,800 |
| 2025/07/23 | 799 | 812 | 784 | 790 | 16,400 |
| 2025/07/22 | 767 | 818 | 766 | 801 | 13,900 |
| 2025/07/18 | 801 | 801 | 763 | 769 | 16,100 |
| 2025/07/17 | 825 | 825 | 795 | 800 | 5,600 |
| 2025/07/16 | 790 | 825 | 790 | 824 | 6,800 |
| 2025/07/15 | 825 | 825 | 800 | 800 | 7,900 |
| 2025/07/14 | 840 | 840 | 821 | 825 | 4,500 |
| 2025/07/11 | 848 | 848 | 812 | 834 | 25,100 |
| 2025/07/10 | 778 | 839 | 778 | 835 | 27,700 |
| 2025/07/09 | 763 | 788 | 762 | 781 | 10,400 |
| 2025/07/08 | 764 | 770 | 753 | 763 | 5,100 |
| 2025/07/07 | 755 | 767 | 750 | 763 | 6,900 |
| 2025/07/04 | 753 | 765 | 748 | 750 | 5,200 |
| 2025/07/03 | 760 | 763 | 756 | 756 | 2,400 |
| 2025/07/02 | 763 | 774 | 760 | 764 | 5,800 |
| 2025/07/01 | 795 | 795 | 766 | 769 | 6,700 |
| 2025/06/30 | 773 | 799 | 745 | 795 | 13,300 |
| 2025/06/27 | 800 | 800 | 762 | 773 | 14,000 |
| 2025/06/26 | 781 | 798 | 780 | 796 | 9,100 |
| 2025/06/25 | 804 | 804 | 777 | 783 | 6,600 |
| 2025/06/24 | 772 | 809 | 772 | 792 | 17,800 |
| 2025/06/23 | 801 | 801 | 766 | 778 | 7,700 |
| 2025/06/20 | 791 | 805 | 784 | 798 | 13,600 |
| 2025/06/19 | 780 | 792 | 777 | 791 | 5,200 |
| 2025/06/18 | 776 | 793 | 776 | 779 | 10,100 |
| 2025/06/17 | 786 | 791 | 778 | 791 | 5,600 |
| 2025/06/16 | 768 | 786 | 752 | 786 | 7,700 |
| 2025/06/13 | 794 | 794 | 759 | 768 | 11,100 |
| 2025/06/12 | 756 | 789 | 756 | 779 | 14,200 |
| 2025/06/11 | 758 | 758 | 747 | 749 | 2,700 |
| 2025/06/10 | 759 | 768 | 738 | 743 | 11,700 |
| 2025/06/09 | 725 | 760 | 718 | 760 | 21,000 |
| 2025/06/06 | 719 | 730 | 719 | 721 | 7,300 |
| 2025/06/05 | 716 | 721 | 709 | 719 | 9,300 |
| 2025/06/04 | 720 | 720 | 710 | 711 | 8,900 |
| 2025/06/03 | 750 | 760 | 700 | 724 | 68,500 |
| 2025/06/02 | 682 | 784 | 673 | 780 | 48,500 |
| 2025/05/30 | 671 | 690 | 671 | 684 | 8,100 |
| 2025/05/29 | 683 | 683 | 670 | 674 | 14,400 |
| 2025/05/28 | 677 | 689 | 677 | 679 | 9,800 |
| 2025/05/27 | 683 | 688 | 674 | 674 | 9,800 |
| 2025/05/26 | 683 | 686 | 673 | 686 | 6,100 |
| 2025/05/23 | 686 | 686 | 666 | 685 | 7,600 |
| 2025/05/22 | 680 | 685 | 663 | 677 | 19,600 |
| 2025/05/21 | 683 | 690 | 680 | 688 | 7,000 |
| 2025/05/20 | 687 | 693 | 681 | 681 | 6,400 |
| 2025/05/19 | 674 | 682 | 666 | 677 | 8,100 |
| 2025/05/16 | 665 | 679 | 660 | 673 | 10,900 |
| 2025/05/15 | 665 | 683 | 656 | 663 | 5,400 |
| 2025/05/14 | 685 | 685 | 665 | 665 | 18,000 |
| 2025/05/13 | 691 | 693 | 685 | 685 | 8,300 |
| 2025/05/12 | 687 | 698 | 681 | 685 | 22,700 |
| 2025/05/09 | 691 | 736 | 680 | 697 | 237,400 |
| 2025/05/08 | 688 | 700 | 688 | 691 | 3,600 |
| 2025/05/07 | 685 | 727 | 667 | 688 | 96,200 |
| 2025/05/02 | 695 | 721 | 695 | 695 | 48,700 |
| 2025/05/01 | 694 | 730 | 694 | 706 | 18,100 |
| 2025/04/30 | 706 | 722 | 706 | 717 | 9,500 |
| 2025/04/28 | 724 | 739 | 721 | 730 | 4,400 |
| 2025/04/25 | 708 | 730 | 707 | 730 | 7,900 |
| 2025/04/24 | 711 | 728 | 699 | 719 | 8,100 |
| 2025/04/23 | 719 | 734 | 711 | 711 | 9,200 |
| 2025/04/22 | 732 | 740 | 730 | 734 | 8,700 |
| 2025/04/21 | 690 | 741 | 690 | 738 | 19,100 |
| 2025/04/18 | 687 | 692 | 686 | 688 | 3,000 |
| 2025/04/17 | 669 | 690 | 668 | 680 | 4,600 |
| 2025/04/16 | 669 | 680 | 669 | 673 | 5,000 |
| 2025/04/15 | 649 | 675 | 646 | 668 | 12,200 |
| 2025/04/14 | 644 | 667 | 644 | 654 | 7,500 |
| 2025/04/11 | 616 | 661 | 608 | 644 | 7,800 |
| 2025/04/10 | 650 | 656 | 612 | 636 | 11,200 |
| 2025/04/09 | 612 | 612 | 574 | 600 | 23,700 |
| 2025/04/08 | 620 | 622 | 555 | 620 | 54,000 |
| 2025/04/07 | 630 | 666 | 550 | 550 | 95,800 |
| 2025/04/04 | 739 | 750 | 672 | 700 | 27,700 |
| 2025/04/03 | 795 | 795 | 748 | 754 | 21,300 |
| 2025/04/02 | 796 | 803 | 795 | 802 | 3,700 |
| 2025/04/01 | 799 | 808 | 795 | 796 | 6,300 |
| 2025/03/31 | 800 | 800 | 781 | 795 | 7,900 |
| 2025/03/28 | 798 | 804 | 790 | 794 | 20,600 |
| 2025/03/27 | 784 | 796 | 783 | 792 | 5,700 |
| 2025/03/26 | 782 | 790 | 782 | 784 | 3,100 |
| 2025/03/25 | 782 | 790 | 780 | 784 | 4,600 |
| 2025/03/24 | 786 | 790 | 781 | 782 | 3,700 |
| 2025/03/21 | 789 | 796 | 786 | 786 | 5,000 |
| 2025/03/19 | 791 | 798 | 783 | 795 | 10,800 |
| 2025/03/18 | 796 | 800 | 787 | 791 | 11,800 |
| 2025/03/17 | 799 | 806 | 788 | 792 | 2,600 |
| 2025/03/14 | 806 | 821 | 792 | 792 | 13,700 |
| 2025/03/13 | 805 | 808 | 791 | 791 | 3,700 |
| 2025/03/12 | 788 | 805 | 783 | 802 | 4,100 |
| 2025/03/11 | 797 | 799 | 783 | 793 | 7,600 |
| 2025/03/10 | 802 | 806 | 786 | 804 | 6,300 |
| 2025/03/07 | 811 | 815 | 796 | 806 | 4,100 |
| 2025/03/06 | 814 | 817 | 798 | 813 | 6,200 |
| 2025/03/05 | 812 | 817 | 800 | 811 | 9,400 |
| 2025/03/04 | 766 | 816 | 740 | 816 | 21,100 |
| 2025/03/03 | 781 | 796 | 771 | 781 | 24,000 |
| 2025/02/28 | 799 | 800 | 771 | 772 | 31,200 |
| 2025/02/27 | 831 | 834 | 801 | 803 | 16,500 |
| 2025/02/26 | 829 | 844 | 821 | 829 | 12,000 |
| 2025/02/25 | 852 | 859 | 830 | 830 | 10,600 |
| 2025/02/21 | 868 | 870 | 850 | 867 | 11,000 |
| 2025/02/20 | 866 | 877 | 850 | 853 | 20,700 |
| 2025/02/19 | 856 | 888 | 830 | 881 | 25,600 |
| 2025/02/18 | 860 | 869 | 839 | 868 | 15,200 |
| 2025/02/17 | 861 | 884 | 816 | 870 | 53,300 |
| 2025/02/14 | 888 | 911 | 888 | 906 | 24,600 |
| 2025/02/13 | 888 | 900 | 877 | 886 | 18,600 |
| 2025/02/12 | 855 | 880 | 855 | 873 | 15,100 |
| 2025/02/10 | 834 | 850 | 832 | 850 | 24,000 |
| 2025/02/07 | 826 | 839 | 826 | 831 | 5,200 |
| 2025/02/06 | 826 | 836 | 825 | 825 | 4,700 |
| 2025/02/05 | 834 | 835 | 811 | 826 | 7,900 |
| 2025/02/04 | 840 | 840 | 822 | 835 | 8,100 |
| 2025/02/03 | 831 | 848 | 800 | 810 | 17,900 |
| 2025/01/31 | 830 | 844 | 827 | 844 | 8,100 |
| 2025/01/30 | 838 | 840 | 829 | 834 | 8,500 |
| 2025/01/29 | 836 | 841 | 820 | 838 | 5,800 |
| 2025/01/28 | 817 | 844 | 817 | 830 | 7,500 |
| 2025/01/27 | 833 | 835 | 822 | 827 | 10,800 |
| 2025/01/24 | 835 | 840 | 827 | 835 | 4,600 |
| 2025/01/23 | 825 | 832 | 823 | 826 | 3,400 |
| 2025/01/22 | 839 | 842 | 827 | 831 | 5,300 |
| 2025/01/21 | 838 | 839 | 825 | 839 | 5,700 |
| 2025/01/20 | 825 | 833 | 813 | 830 | 6,700 |
| 2025/01/17 | 780 | 835 | 780 | 810 | 10,500 |
| 2025/01/16 | 821 | 835 | 802 | 802 | 5,800 |
| 2025/01/15 | 827 | 827 | 790 | 815 | 7,900 |
| 2025/01/14 | 823 | 834 | 811 | 812 | 6,500 |
| 2025/01/10 | 817 | 844 | 805 | 833 | 6,500 |
| 2025/01/09 | 815 | 848 | 815 | 822 | 10,300 |
| 2025/01/08 | 843 | 848 | 820 | 830 | 8,100 |
| 2025/01/07 | 808 | 851 | 796 | 843 | 19,700 |
| 2025/01/06 | 777 | 808 | 769 | 805 | 13,300 |
| 2024/12/30 | 746 | 778 | 746 | 776 | 19,100 |
| 2024/12/27 | 738 | 752 | 735 | 750 | 19,600 |
| 2024/12/26 | 745 | 748 | 735 | 735 | 34,200 |
| 2024/12/25 | 758 | 770 | 746 | 746 | 18,000 |
| 2024/12/24 | 747 | 756 | 735 | 756 | 20,900 |
| 2024/12/23 | 753 | 777 | 748 | 748 | 14,300 |
| 2024/12/20 | 777 | 790 | 759 | 764 | 15,200 |
| 2024/12/19 | 744 | 786 | 737 | 777 | 34,100 |
| 2024/12/18 | 751 | 753 | 734 | 744 | 13,700 |
| 2024/12/17 | 768 | 768 | 746 | 752 | 11,700 |
| 2024/12/16 | 778 | 778 | 766 | 769 | 7,700 |
| 2024/12/13 | 790 | 790 | 770 | 773 | 9,900 |
| 2024/12/12 | 781 | 794 | 768 | 779 | 12,900 |
| 2024/12/11 | 742 | 774 | 742 | 772 | 25,600 |
| 2024/12/10 | 743 | 758 | 732 | 742 | 26,400 |
| 2024/12/09 | 750 | 750 | 737 | 746 | 11,600 |
| 2024/12/06 | 769 | 769 | 745 | 754 | 17,500 |
| 2024/12/05 | 772 | 774 | 761 | 769 | 12,900 |
| 2024/12/04 | 795 | 795 | 765 | 765 | 28,500 |
| 2024/12/03 | 795 | 804 | 787 | 795 | 12,100 |
| 2024/12/02 | 811 | 811 | 791 | 795 | 16,300 |
| 2024/11/29 | 804 | 819 | 803 | 810 | 5,500 |
| 2024/11/28 | 815 | 816 | 801 | 804 | 11,700 |
| 2024/11/27 | 817 | 834 | 814 | 814 | 10,500 |
| 2024/11/26 | 851 | 851 | 827 | 827 | 15,000 |
| 2024/11/25 | 850 | 879 | 840 | 856 | 14,000 |
| 2024/11/22 | 835 | 850 | 835 | 847 | 13,300 |
| 2024/11/21 | 854 | 855 | 836 | 840 | 10,600 |
| 2024/11/20 | 851 | 859 | 843 | 844 | 4,400 |
| 2024/11/19 | 861 | 862 | 850 | 853 | 9,700 |
| 2024/11/18 | 841 | 857 | 840 | 857 | 3,700 |
| 2024/11/15 | 862 | 863 | 837 | 854 | 11,900 |
| 2024/11/14 | 870 | 871 | 862 | 862 | 7,400 |
| 2024/11/13 | 872 | 895 | 868 | 881 | 6,000 |
| 2024/11/12 | 888 | 892 | 865 | 872 | 14,600 |
| 2024/11/11 | 904 | 935 | 881 | 888 | 23,100 |
| 2024/11/08 | 926 | 968 | 913 | 934 | 21,900 |
| 2024/11/07 | 909 | 925 | 906 | 919 | 16,600 |
| 2024/11/06 | 907 | 907 | 895 | 905 | 5,500 |
| 2024/11/05 | 903 | 906 | 890 | 894 | 3,000 |
| 2024/11/01 | 892 | 911 | 892 | 904 | 2,600 |
| 2024/10/31 | 895 | 910 | 883 | 906 | 4,000 |
| 2024/10/30 | 881 | 902 | 877 | 902 | 10,000 |
| 2024/10/29 | 873 | 885 | 864 | 876 | 6,000 |
| 2024/10/28 | 866 | 898 | 861 | 888 | 4,200 |
| 2024/10/25 | 881 | 881 | 860 | 867 | 5,900 |
| 2024/10/24 | 860 | 891 | 860 | 888 | 3,400 |
| 2024/10/23 | 888 | 899 | 842 | 869 | 11,200 |
| 2024/10/22 | 899 | 909 | 886 | 888 | 11,200 |
| 2024/10/21 | 895 | 918 | 895 | 901 | 12,000 |
| 2024/10/18 | 905 | 918 | 902 | 909 | 9,500 |
| 2024/10/17 | 905 | 912 | 896 | 909 | 6,300 |
| 2024/10/16 | 893 | 913 | 893 | 909 | 6,100 |
| 2024/10/15 | 900 | 909 | 893 | 905 | 3,200 |
| 2024/10/11 | 895 | 904 | 894 | 902 | 5,600 |
| 2024/10/10 | 908 | 909 | 895 | 897 | 7,400 |
| 2024/10/09 | 915 | 920 | 909 | 909 | 6,700 |
| 2024/10/08 | 905 | 919 | 891 | 915 | 14,600 |