日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/12/11 1,050 1,050 1,003 1,003 44,800
2023/12/08 1,016 1,055 1,012 1,035 59,100
2023/12/07 1,046 1,046 1,018 1,032 31,300
2023/12/06 1,056 1,095 1,053 1,057 53,000
2023/12/05 1,085 1,105 1,062 1,062 78,300
2023/12/04 1,011 1,085 1,011 1,083 79,200
2023/12/01 1,020 1,023 999 1,017 26,000
2023/11/30 1,038 1,038 1,003 1,006 37,200
2023/11/29 1,020 1,060 1,020 1,038 35,700
2023/11/28 1,022 1,043 1,020 1,028 25,700
2023/11/27 1,013 1,044 1,013 1,033 37,900
2023/11/24 1,035 1,055 1,030 1,039 23,600
2023/11/22 1,052 1,060 1,026 1,041 46,300
2023/11/21 1,060 1,079 1,049 1,066 51,000
2023/11/20 1,039 1,080 1,024 1,057 62,000
2023/11/17 956 1,029 956 1,029 93,900
2023/11/16 950 974 937 960 58,200
2023/11/15 961 970 927 952 92,400
2023/11/14 971 977 914 950 102,900
2023/11/13 937 990 912 956 203,400
2023/11/10 1,035 1,035 1,005 1,008 33,900
2023/11/09 1,048 1,071 1,010 1,041 35,500
2023/11/08 1,078 1,085 1,040 1,071 32,600
2023/11/07 1,067 1,075 1,036 1,072 29,300
2023/11/06 1,028 1,073 1,027 1,068 78,200
2023/11/02 1,010 1,025 1,003 1,014 20,700
2023/11/01 1,019 1,026 995 1,000 28,300
2023/10/31 1,003 1,022 990 1,018 30,600
2023/10/30 999 1,020 999 1,004 19,900
2023/10/27 1,008 1,015 987 997 24,600
2023/10/26 1,000 1,016 995 1,008 18,200
2023/10/25 1,047 1,067 1,010 1,012 28,000
2023/10/24 996 1,035 978 1,034 42,800
2023/10/23 1,031 1,039 993 995 34,400
2023/10/20 1,021 1,060 1,021 1,042 40,500
2023/10/19 1,007 1,080 1,006 1,051 100,500
2023/10/18 977 1,005 970 997 44,100
2023/10/17 975 996 966 969 44,600
2023/10/16 985 985 960 960 59,300
2023/10/13 1,011 1,011 986 987 62,500
2023/10/12 1,013 1,032 997 1,026 27,600
2023/10/11 1,025 1,029 994 1,003 29,200
2023/10/10 1,023 1,057 1,016 1,025 58,100
2023/10/06 1,001 1,026 997 1,021 33,100
2023/10/05 968 1,015 968 1,011 58,900
2023/10/04 965 982 955 955 126,900
2023/10/03 1,030 1,030 983 992 96,400
2023/10/02 1,066 1,085 1,019 1,029 114,300
2023/09/29 1,056 1,080 1,056 1,061 25,400
2023/09/28 1,073 1,075 1,050 1,055 51,700
2023/09/27 1,064 1,089 1,063 1,083 17,300
2023/09/26 1,093 1,093 1,063 1,075 29,400
2023/09/25 1,100 1,109 1,082 1,090 30,700
2023/09/22 1,043 1,107 1,043 1,100 36,800
2023/09/21 1,050 1,074 1,035 1,050 120,800
2023/09/20 1,112 1,124 1,086 1,086 51,100
2023/09/19 1,140 1,147 1,112 1,112 44,600
2023/09/15 1,111 1,140 1,109 1,140 39,000
2023/09/14 1,145 1,153 1,111 1,120 67,200
2023/09/13 1,170 1,188 1,152 1,154 54,800
2023/09/12 1,151 1,190 1,151 1,160 31,500
2023/09/11 1,175 1,182 1,153 1,153 30,600
2023/09/08 1,190 1,190 1,158 1,172 41,900
2023/09/07 1,210 1,210 1,173 1,190 47,600
2023/09/06 1,210 1,215 1,195 1,213 43,700
2023/09/05 1,182 1,217 1,165 1,210 44,200
2023/09/04 1,176 1,185 1,156 1,180 36,600
2023/09/01 1,200 1,200 1,176 1,180 26,700
2023/08/31 1,229 1,234 1,179 1,191 79,300
2023/08/30 1,217 1,234 1,192 1,220 68,700
2023/08/29 1,180 1,221 1,180 1,212 34,300
2023/08/28 1,190 1,203 1,175 1,182 37,200
2023/08/25 1,182 1,235 1,152 1,182 137,200
2023/08/24 1,212 1,270 1,156 1,189 135,500
2023/08/23 1,148 1,153 1,122 1,128 55,200
2023/08/22 1,168 1,196 1,152 1,164 70,400
2023/08/21 1,099 1,170 1,089 1,152 87,100
2023/08/18 1,095 1,095 1,055 1,076 47,700
2023/08/17 1,034 1,115 1,025 1,097 84,500
2023/08/16 1,070 1,080 1,045 1,048 79,200
2023/08/15 1,097 1,103 1,062 1,087 76,400
2023/08/14 1,122 1,134 1,030 1,096 331,000
2023/08/10 1,163 1,225 1,140 1,198 154,200
2023/08/09 1,142 1,180 1,140 1,154 96,600
2023/08/08 1,198 1,205 1,143 1,145 74,900
2023/08/07 1,188 1,196 1,148 1,188 68,200
2023/08/04 1,192 1,197 1,175 1,186 46,100
2023/08/03 1,172 1,219 1,171 1,200 59,000
2023/08/02 1,205 1,215 1,190 1,191 89,900
2023/08/01 1,267 1,282 1,216 1,235 107,500
2023/07/31 1,242 1,285 1,230 1,268 148,200
2023/07/28 1,198 1,249 1,181 1,236 220,800
2023/07/27 1,155 1,232 1,149 1,227 158,200
2023/07/26 1,137 1,170 1,125 1,155 68,700
2023/07/25 1,158 1,164 1,120 1,137 85,500
2023/07/24 1,187 1,188 1,139 1,160 94,200
2023/07/21 1,185 1,200 1,150 1,158 161,500
2023/07/20 1,242 1,255 1,185 1,185 288,400
2023/07/19 1,300 1,300 1,242 1,256 135,800
2023/07/18 1,302 1,316 1,268 1,271 132,500
2023/07/14 1,381 1,386 1,316 1,316 143,100
2023/07/13 1,407 1,445 1,363 1,379 203,600
2023/07/12 1,408 1,422 1,345 1,347 203,600
2023/07/11 1,425 1,470 1,420 1,426 147,800
2023/07/10 1,430 1,460 1,391 1,395 151,100
2023/07/07 1,459 1,497 1,433 1,446 171,500
2023/07/06 1,537 1,552 1,457 1,459 286,600
2023/07/05 1,561 1,593 1,543 1,569 87,300
2023/07/04 1,552 1,601 1,536 1,589 95,900
2023/07/03 1,594 1,653 1,585 1,591 158,700
2023/06/30 1,590 1,602 1,500 1,597 407,900
2023/06/29 1,686 1,777 1,600 1,630 921,100
2023/06/28 1,710 1,727 1,634 1,661 126,300
2023/06/27 1,670 1,736 1,642 1,679 173,900
2023/06/26 1,728 1,736 1,649 1,705 303,800
2023/06/23 1,810 1,834 1,669 1,768 507,100
2023/06/22 1,820 1,943 1,751 1,806 1,399,400
2023/06/21 1,543 1,790 1,531 1,726 829,400
2023/06/20 1,514 1,585 1,467 1,576 293,900
2023/06/19 1,555 1,574 1,497 1,503 218,400
2023/06/16 1,424 1,532 1,392 1,529 328,900
2023/06/15 1,412 1,460 1,360 1,371 223,500
2023/06/14 1,478 1,492 1,405 1,412 258,200
2023/06/13 1,520 1,540 1,460 1,478 358,200
2023/06/12 1,320 1,527 1,314 1,517 622,700
2023/06/09 1,392 1,420 1,307 1,320 290,800
2023/06/08 1,393 1,466 1,348 1,390 402,300
2023/06/07 1,360 1,428 1,310 1,363 353,400
2023/06/06 1,300 1,387 1,291 1,338 396,800
2023/06/05 1,322 1,325 1,266 1,306 318,900
2023/06/02 1,275 1,327 1,244 1,317 262,500
2023/06/01 1,225 1,270 1,220 1,257 158,700
2023/05/31 1,190 1,287 1,181 1,232 357,800
2023/05/30 1,180 1,234 1,151 1,186 269,700
2023/05/29 1,160 1,181 1,104 1,160 246,600
2023/05/26 1,185 1,214 1,125 1,135 216,100
2023/05/25 1,112 1,179 1,097 1,157 266,000
2023/05/24 1,093 1,122 1,080 1,107 103,100
2023/05/23 1,159 1,173 1,100 1,113 131,400
2023/05/22 1,137 1,150 1,112 1,139 66,700
2023/05/19 1,170 1,192 1,147 1,156 108,800
2023/05/18 1,145 1,190 1,138 1,170 91,200
2023/05/17 1,179 1,189 1,141 1,141 102,200
2023/05/16 1,219 1,219 1,159 1,179 82,000
2023/05/15 1,123 1,205 1,098 1,189 238,600
2023/05/12 1,209 1,240 1,181 1,213 134,700
2023/05/11 1,239 1,245 1,160 1,200 153,100
2023/05/10 1,242 1,249 1,201 1,218 123,300
2023/05/09 1,250 1,284 1,240 1,272 153,700
2023/05/08 1,217 1,280 1,205 1,260 281,000
2023/05/02 1,232 1,247 1,186 1,195 335,100
2023/05/01 1,358 1,363 1,235 1,262 856,800
2023/04/28 1,415 1,415 1,222 1,316 3,203,500
2023/04/27 1,115 1,115 1,115 1,115 9,700
2023/04/26 965 971 956 965 35,400
2023/04/25 980 984 965 971 34,300
2023/04/24 998 1,001 976 980 29,400
2023/04/21 1,013 1,014 981 984 54,200
2023/04/20 1,021 1,034 1,010 1,010 18,200
2023/04/19 1,047 1,050 1,021 1,025 9,600
2023/04/18 1,018 1,047 1,009 1,039 25,600
2023/04/17 1,034 1,039 1,007 1,010 21,400
2023/04/14 1,020 1,043 1,020 1,034 18,300
2023/04/13 1,026 1,029 1,005 1,020 14,400
2023/04/12 1,036 1,063 1,012 1,032 40,700
2023/04/11 1,017 1,044 1,017 1,035 24,500
2023/04/10 1,002 1,030 1,000 1,010 27,200
2023/04/07 1,038 1,038 985 987 46,600
2023/04/06 1,010 1,020 999 1,016 16,000
2023/04/05 1,024 1,049 1,005 1,016 29,600
2023/04/04 1,058 1,068 1,025 1,033 34,600
2023/04/03 1,091 1,118 1,064 1,067 32,300
2023/03/31 1,133 1,133 1,070 1,089 74,000
2023/03/30 1,070 1,133 1,050 1,130 110,300
2023/03/29 1,029 1,086 1,021 1,070 48,000
2023/03/28 1,037 1,043 1,004 1,042 23,000
2023/03/27 1,013 1,059 1,006 1,034 24,700
2023/03/24 1,020 1,032 1,000 1,016 11,500
2023/03/23 1,026 1,028 1,000 1,020 14,700
2023/03/22 1,028 1,030 1,005 1,028 25,000
2023/03/20 1,028 1,038 1,001 1,003 28,100
2023/03/17 978 1,025 976 1,025 44,500
2023/03/16 951 976 951 963 32,600
2023/03/15 1,007 1,007 958 970 74,300
2023/03/14 1,002 1,002 975 989 58,200
2023/03/13 1,000 1,015 989 1,002 56,000
2023/03/10 1,043 1,048 1,021 1,022 30,600
2023/03/09 1,074 1,084 1,036 1,038 46,100
2023/03/08 1,090 1,090 1,050 1,074 36,800
2023/03/07 1,047 1,096 1,042 1,090 49,900
2023/03/06 1,034 1,055 1,027 1,047 29,700
2023/03/03 1,050 1,077 1,018 1,018 67,100
2023/03/02 1,009 1,050 996 1,042 71,300
2023/03/01 1,005 1,020 996 1,002 51,400
2023/02/28 995 1,020 984 1,010 54,900
2023/02/27 999 1,000 962 969 49,600
2023/02/24 1,000 1,015 984 990 40,600
2023/02/22 997 1,017 986 987 52,200
2023/02/21 978 1,016 970 1,014 81,700
2023/02/20 979 984 956 963 55,700
2023/02/17 975 976 956 964 82,800
2023/02/16 1,023 1,023 987 996 67,400
2023/02/15 1,000 1,017 976 1,005 51,500
2023/02/14 992 1,050 987 993 78,100
2023/02/13 1,105 1,105 980 988 199,100
2023/02/10 1,164 1,165 1,094 1,130 93,800
2023/02/09 1,159 1,190 1,124 1,164 85,200
2023/02/08 1,141 1,173 1,106 1,156 93,600
2023/02/07 1,089 1,159 1,088 1,140 91,700
2023/02/06 1,106 1,128 1,074 1,075 183,100
2023/02/03 1,231 1,258 1,190 1,226 91,800
2023/02/02 1,263 1,272 1,220 1,242 104,800
2023/02/01 1,175 1,263 1,162 1,263 70,000
2023/01/31 1,164 1,195 1,138 1,183 33,500
2023/01/30 1,229 1,229 1,134 1,164 85,400
2023/01/27 1,198 1,227 1,185 1,199 67,700
2023/01/26 1,165 1,182 1,138 1,178 40,000
2023/01/25 1,133 1,157 1,115 1,147 31,900
2023/01/24 1,161 1,163 1,116 1,133 38,400
2023/01/23 1,102 1,151 1,101 1,150 44,500
2023/01/20 1,076 1,100 1,060 1,096 26,400
2023/01/19 1,059 1,093 1,052 1,093 36,100
2023/01/18 1,061 1,063 1,038 1,059 24,800
2023/01/17 1,039 1,072 1,033 1,061 29,500
2023/01/16 1,028 1,050 1,019 1,027 24,400
2023/01/13 1,007 1,025 1,004 1,025 20,400
2023/01/12 1,045 1,055 1,009 1,013 47,900
2023/01/11 1,017 1,055 1,017 1,025 52,300
2023/01/10 970 1,027 970 1,009 45,300
2023/01/06 956 959 945 953 19,400
2023/01/05 951 981 951 961 25,600
2023/01/04 960 978 936 941 41,600

このページの先頭へ