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 |
|---|---|---|---|---|---|
| 2024/10/04 | 925 | 930 | 905 | 915 | 6,300 |
| 2024/10/03 | 918 | 926 | 910 | 925 | 7,200 |
| 2024/10/02 | 920 | 920 | 904 | 904 | 4,300 |
| 2024/10/01 | 910 | 925 | 909 | 917 | 3,600 |
| 2024/09/30 | 906 | 925 | 906 | 910 | 6,300 |
| 2024/09/27 | 906 | 945 | 906 | 941 | 10,600 |
| 2024/09/26 | 925 | 940 | 911 | 916 | 12,400 |
| 2024/09/25 | 906 | 926 | 872 | 915 | 7,300 |
| 2024/09/24 | 926 | 928 | 908 | 908 | 14,700 |
| 2024/09/20 | 922 | 932 | 913 | 926 | 11,200 |
| 2024/09/19 | 928 | 928 | 909 | 922 | 8,200 |
| 2024/09/18 | 876 | 901 | 876 | 901 | 11,800 |
| 2024/09/17 | 870 | 885 | 850 | 858 | 20,700 |
| 2024/09/13 | 867 | 879 | 865 | 870 | 9,000 |
| 2024/09/12 | 851 | 870 | 847 | 870 | 7,900 |
| 2024/09/11 | 879 | 889 | 843 | 844 | 21,900 |
| 2024/09/10 | 888 | 889 | 871 | 887 | 17,500 |
| 2024/09/09 | 856 | 896 | 854 | 888 | 13,200 |
| 2024/09/06 | 927 | 930 | 896 | 897 | 29,800 |
| 2024/09/05 | 955 | 969 | 932 | 936 | 12,600 |
| 2024/09/04 | 948 | 955 | 930 | 940 | 16,500 |
| 2024/09/03 | 942 | 968 | 942 | 963 | 12,400 |
| 2024/09/02 | 973 | 973 | 950 | 960 | 13,400 |
| 2024/08/30 | 993 | 993 | 966 | 966 | 22,600 |
| 2024/08/29 | 993 | 1,007 | 974 | 996 | 25,400 |
| 2024/08/28 | 985 | 999 | 981 | 993 | 15,300 |
| 2024/08/27 | 977 | 1,008 | 976 | 999 | 27,700 |
| 2024/08/26 | 964 | 992 | 963 | 990 | 30,000 |
| 2024/08/23 | 945 | 967 | 945 | 964 | 10,600 |
| 2024/08/22 | 961 | 978 | 942 | 945 | 14,200 |
| 2024/08/21 | 952 | 964 | 935 | 951 | 22,200 |
| 2024/08/20 | 873 | 965 | 873 | 955 | 86,000 |
| 2024/08/19 | 875 | 890 | 843 | 843 | 43,500 |
| 2024/08/16 | 895 | 900 | 874 | 874 | 28,800 |
| 2024/08/15 | 865 | 905 | 865 | 880 | 23,100 |
| 2024/08/14 | 909 | 923 | 860 | 876 | 60,000 |
| 2024/08/13 | 794 | 916 | 794 | 916 | 76,200 |
| 2024/08/09 | 765 | 814 | 765 | 779 | 16,900 |
| 2024/08/08 | 707 | 767 | 707 | 751 | 16,100 |
| 2024/08/07 | 685 | 756 | 685 | 726 | 55,700 |
| 2024/08/06 | 701 | 749 | 685 | 700 | 68,700 |
| 2024/08/05 | 778 | 782 | 688 | 688 | 112,200 |
| 2024/08/02 | 870 | 899 | 828 | 838 | 96,600 |
| 2024/08/01 | 954 | 954 | 902 | 915 | 31,700 |
| 2024/07/31 | 958 | 975 | 940 | 962 | 17,600 |
| 2024/07/30 | 986 | 994 | 954 | 961 | 33,800 |
| 2024/07/29 | 998 | 999 | 964 | 997 | 11,000 |
| 2024/07/26 | 1,002 | 1,016 | 960 | 984 | 21,700 |
| 2024/07/25 | 969 | 1,006 | 969 | 1,002 | 40,600 |
| 2024/07/24 | 965 | 986 | 958 | 984 | 18,800 |
| 2024/07/23 | 964 | 975 | 946 | 963 | 15,000 |
| 2024/07/22 | 970 | 970 | 943 | 949 | 26,500 |
| 2024/07/19 | 996 | 996 | 954 | 955 | 17,700 |
| 2024/07/18 | 990 | 1,014 | 968 | 986 | 48,900 |
| 2024/07/17 | 979 | 990 | 976 | 990 | 12,100 |
| 2024/07/16 | 956 | 982 | 956 | 976 | 22,900 |
| 2024/07/12 | 930 | 961 | 930 | 956 | 26,300 |
| 2024/07/11 | 932 | 945 | 931 | 931 | 16,000 |
| 2024/07/10 | 942 | 958 | 933 | 934 | 19,100 |
| 2024/07/09 | 934 | 954 | 934 | 944 | 16,800 |
| 2024/07/08 | 940 | 946 | 930 | 938 | 11,000 |
| 2024/07/05 | 935 | 949 | 935 | 942 | 7,900 |
| 2024/07/04 | 946 | 955 | 928 | 937 | 17,400 |
| 2024/07/03 | 947 | 954 | 945 | 950 | 6,600 |
| 2024/07/02 | 935 | 946 | 927 | 946 | 7,300 |
| 2024/07/01 | 942 | 952 | 931 | 935 | 18,400 |
| 2024/06/28 | 951 | 952 | 926 | 927 | 20,900 |
| 2024/06/27 | 942 | 962 | 939 | 940 | 10,400 |
| 2024/06/26 | 948 | 962 | 942 | 942 | 9,300 |
| 2024/06/25 | 926 | 957 | 920 | 944 | 28,700 |
| 2024/06/24 | 930 | 933 | 920 | 926 | 11,000 |
| 2024/06/21 | 886 | 920 | 884 | 916 | 18,900 |
| 2024/06/20 | 883 | 901 | 883 | 886 | 15,300 |
| 2024/06/19 | 895 | 895 | 882 | 882 | 8,700 |
| 2024/06/18 | 880 | 895 | 879 | 895 | 28,700 |
| 2024/06/17 | 891 | 895 | 878 | 880 | 11,100 |
| 2024/06/14 | 879 | 896 | 871 | 885 | 17,900 |
| 2024/06/13 | 898 | 901 | 886 | 887 | 18,600 |
| 2024/06/12 | 898 | 905 | 892 | 898 | 5,700 |
| 2024/06/11 | 891 | 905 | 891 | 900 | 10,700 |
| 2024/06/10 | 890 | 908 | 888 | 896 | 16,700 |
| 2024/06/07 | 890 | 914 | 890 | 893 | 28,600 |
| 2024/06/06 | 936 | 936 | 885 | 894 | 29,100 |
| 2024/06/05 | 915 | 932 | 913 | 927 | 13,800 |
| 2024/06/04 | 894 | 922 | 887 | 920 | 32,700 |
| 2024/06/03 | 901 | 902 | 889 | 897 | 17,900 |
| 2024/05/31 | 882 | 901 | 873 | 899 | 28,300 |
| 2024/05/30 | 877 | 906 | 871 | 880 | 38,800 |
| 2024/05/29 | 952 | 952 | 891 | 891 | 74,400 |
| 2024/05/28 | 937 | 967 | 937 | 944 | 24,800 |
| 2024/05/27 | 939 | 950 | 916 | 937 | 24,400 |
| 2024/05/24 | 933 | 943 | 923 | 924 | 38,300 |
| 2024/05/23 | 971 | 971 | 930 | 941 | 40,200 |
| 2024/05/22 | 981 | 981 | 950 | 956 | 42,000 |
| 2024/05/21 | 976 | 987 | 972 | 984 | 12,500 |
| 2024/05/20 | 974 | 1,000 | 971 | 971 | 20,500 |
| 2024/05/17 | 980 | 992 | 970 | 974 | 19,900 |
| 2024/05/16 | 990 | 1,009 | 960 | 980 | 32,500 |
| 2024/05/15 | 1,008 | 1,015 | 981 | 988 | 43,800 |
| 2024/05/14 | 977 | 1,008 | 976 | 987 | 16,900 |
| 2024/05/13 | 994 | 1,006 | 975 | 977 | 35,600 |
| 2024/05/10 | 1,020 | 1,025 | 971 | 979 | 56,100 |
| 2024/05/09 | 1,030 | 1,030 | 986 | 1,005 | 24,200 |
| 2024/05/08 | 1,012 | 1,045 | 1,008 | 1,030 | 40,700 |
| 2024/05/07 | 1,000 | 1,014 | 996 | 1,011 | 18,600 |
| 2024/05/02 | 997 | 1,003 | 971 | 980 | 16,700 |
| 2024/05/01 | 1,000 | 1,007 | 981 | 989 | 21,300 |
| 2024/04/30 | 1,034 | 1,034 | 997 | 1,002 | 26,500 |
| 2024/04/26 | 977 | 996 | 972 | 989 | 16,600 |
| 2024/04/25 | 975 | 992 | 964 | 977 | 28,400 |
| 2024/04/24 | 970 | 993 | 970 | 990 | 28,200 |
| 2024/04/23 | 963 | 975 | 949 | 963 | 35,300 |
| 2024/04/22 | 951 | 956 | 921 | 956 | 62,700 |
| 2024/04/19 | 992 | 993 | 939 | 959 | 85,000 |
| 2024/04/18 | 977 | 1,019 | 977 | 987 | 50,100 |
| 2024/04/17 | 996 | 1,004 | 972 | 973 | 64,400 |
| 2024/04/16 | 1,001 | 1,008 | 991 | 995 | 40,500 |
| 2024/04/15 | 996 | 1,013 | 983 | 1,013 | 26,300 |
| 2024/04/12 | 1,023 | 1,032 | 999 | 1,000 | 39,000 |
| 2024/04/11 | 1,029 | 1,029 | 1,006 | 1,007 | 29,700 |
| 2024/04/10 | 1,030 | 1,041 | 1,025 | 1,032 | 16,200 |
| 2024/04/09 | 1,006 | 1,028 | 1,005 | 1,020 | 25,000 |
| 2024/04/08 | 1,020 | 1,030 | 1,006 | 1,013 | 24,200 |
| 2024/04/05 | 1,013 | 1,024 | 1,001 | 1,020 | 32,500 |
| 2024/04/04 | 1,037 | 1,048 | 1,014 | 1,020 | 40,200 |
| 2024/04/03 | 1,033 | 1,041 | 1,020 | 1,020 | 57,900 |
| 2024/04/02 | 1,068 | 1,068 | 1,040 | 1,043 | 44,600 |
| 2024/04/01 | 1,066 | 1,086 | 1,056 | 1,068 | 29,800 |
| 2024/03/29 | 1,045 | 1,073 | 1,045 | 1,066 | 26,100 |
| 2024/03/28 | 1,059 | 1,085 | 1,038 | 1,038 | 59,500 |
| 2024/03/27 | 1,086 | 1,096 | 1,058 | 1,059 | 56,900 |
| 2024/03/26 | 1,086 | 1,099 | 1,082 | 1,086 | 22,500 |
| 2024/03/25 | 1,122 | 1,123 | 1,092 | 1,092 | 76,000 |
| 2024/03/22 | 1,150 | 1,151 | 1,129 | 1,134 | 45,400 |
| 2024/03/21 | 1,180 | 1,180 | 1,146 | 1,147 | 53,200 |
| 2024/03/19 | 1,162 | 1,188 | 1,140 | 1,180 | 44,600 |
| 2024/03/18 | 1,131 | 1,165 | 1,131 | 1,160 | 43,600 |
| 2024/03/15 | 1,135 | 1,155 | 1,118 | 1,127 | 64,900 |
| 2024/03/14 | 1,187 | 1,187 | 1,136 | 1,151 | 50,400 |
| 2024/03/13 | 1,250 | 1,250 | 1,162 | 1,188 | 131,200 |
| 2024/03/12 | 1,136 | 1,314 | 1,125 | 1,254 | 387,400 |
| 2024/03/11 | 1,170 | 1,184 | 1,122 | 1,137 | 134,400 |
| 2024/03/08 | 1,240 | 1,277 | 1,205 | 1,215 | 94,000 |
| 2024/03/07 | 1,295 | 1,325 | 1,228 | 1,252 | 321,600 |
| 2024/03/06 | 1,315 | 1,419 | 1,300 | 1,325 | 260,700 |
| 2024/03/05 | 1,198 | 1,300 | 1,163 | 1,300 | 243,600 |
| 2024/03/04 | 1,147 | 1,228 | 1,147 | 1,168 | 127,200 |
| 2024/03/01 | 1,150 | 1,167 | 1,115 | 1,120 | 78,200 |
| 2024/02/29 | 1,209 | 1,226 | 1,144 | 1,161 | 140,700 |
| 2024/02/28 | 1,260 | 1,284 | 1,238 | 1,251 | 81,900 |
| 2024/02/27 | 1,240 | 1,290 | 1,220 | 1,284 | 133,400 |
| 2024/02/26 | 1,137 | 1,290 | 1,123 | 1,280 | 250,900 |
| 2024/02/22 | 1,150 | 1,191 | 1,122 | 1,137 | 127,800 |
| 2024/02/21 | 1,200 | 1,215 | 1,124 | 1,132 | 124,000 |
| 2024/02/20 | 1,096 | 1,195 | 1,096 | 1,193 | 281,100 |
| 2024/02/19 | 1,067 | 1,095 | 1,036 | 1,066 | 110,500 |
| 2024/02/16 | 1,000 | 1,097 | 968 | 1,097 | 209,500 |
| 2024/02/15 | 1,010 | 1,052 | 980 | 1,002 | 351,400 |
| 2024/02/14 | 1,187 | 1,231 | 1,163 | 1,217 | 111,400 |
| 2024/02/13 | 1,120 | 1,207 | 1,120 | 1,205 | 183,500 |
| 2024/02/09 | 1,125 | 1,132 | 1,091 | 1,091 | 66,300 |
| 2024/02/08 | 1,109 | 1,162 | 1,100 | 1,125 | 75,300 |
| 2024/02/07 | 1,151 | 1,166 | 1,114 | 1,118 | 93,000 |
| 2024/02/06 | 1,150 | 1,159 | 1,126 | 1,149 | 58,900 |
| 2024/02/05 | 1,117 | 1,158 | 1,085 | 1,140 | 90,100 |
| 2024/02/02 | 1,068 | 1,121 | 1,068 | 1,105 | 65,900 |
| 2024/02/01 | 1,045 | 1,073 | 1,044 | 1,063 | 51,200 |
| 2024/01/31 | 1,083 | 1,083 | 1,041 | 1,050 | 73,200 |
| 2024/01/30 | 1,077 | 1,091 | 1,057 | 1,083 | 59,000 |
| 2024/01/29 | 1,075 | 1,076 | 1,055 | 1,059 | 62,400 |
| 2024/01/26 | 1,081 | 1,095 | 1,071 | 1,079 | 80,500 |
| 2024/01/25 | 1,121 | 1,125 | 1,071 | 1,100 | 83,000 |
| 2024/01/24 | 1,148 | 1,160 | 1,118 | 1,119 | 51,400 |
| 2024/01/23 | 1,176 | 1,176 | 1,139 | 1,140 | 91,600 |
| 2024/01/22 | 1,166 | 1,168 | 1,127 | 1,163 | 62,000 |
| 2024/01/19 | 1,131 | 1,138 | 1,114 | 1,138 | 41,600 |
| 2024/01/18 | 1,109 | 1,124 | 1,107 | 1,118 | 30,500 |
| 2024/01/17 | 1,140 | 1,148 | 1,113 | 1,119 | 50,100 |
| 2024/01/16 | 1,193 | 1,198 | 1,143 | 1,148 | 60,400 |
| 2024/01/15 | 1,209 | 1,215 | 1,165 | 1,190 | 74,700 |
| 2024/01/12 | 1,210 | 1,225 | 1,171 | 1,179 | 89,400 |
| 2024/01/11 | 1,267 | 1,267 | 1,205 | 1,219 | 149,300 |
| 2024/01/10 | 1,229 | 1,293 | 1,201 | 1,237 | 286,700 |
| 2024/01/09 | 1,176 | 1,220 | 1,136 | 1,219 | 367,600 |
| 2024/01/05 | 1,092 | 1,092 | 1,055 | 1,056 | 36,700 |
| 2024/01/04 | 1,087 | 1,104 | 1,055 | 1,104 | 29,200 |
| 2023/12/29 | 1,111 | 1,120 | 1,094 | 1,108 | 36,900 |
| 2023/12/28 | 1,054 | 1,114 | 1,049 | 1,111 | 43,700 |
| 2023/12/27 | 1,063 | 1,079 | 1,041 | 1,064 | 57,200 |
| 2023/12/26 | 1,089 | 1,106 | 1,064 | 1,064 | 25,800 |
| 2023/12/25 | 1,116 | 1,148 | 1,090 | 1,090 | 51,800 |
| 2023/12/22 | 1,096 | 1,107 | 1,067 | 1,073 | 47,500 |
| 2023/12/21 | 1,114 | 1,137 | 1,100 | 1,106 | 54,200 |
| 2023/12/20 | 1,149 | 1,168 | 1,125 | 1,131 | 84,300 |
| 2023/12/19 | 1,108 | 1,144 | 1,095 | 1,135 | 105,200 |
| 2023/12/18 | 1,070 | 1,088 | 1,067 | 1,082 | 52,000 |
| 2023/12/15 | 1,011 | 1,062 | 1,011 | 1,056 | 62,600 |
| 2023/12/14 | 1,038 | 1,065 | 994 | 1,011 | 63,600 |
| 2023/12/13 | 980 | 1,010 | 980 | 1,008 | 37,100 |
| 2023/12/12 | 1,006 | 1,010 | 976 | 976 | 57,200 |