ニューラルグループ
4056グロース/情報･通信業/Neural Group Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 367.0 | 374.0 | 367.0 | 372.0 | +2.0 | +0.54% | 20,200 |
| 2026-03-12 | 371.0 | 372.0 | 364.0 | 370.0 | -6.0 | -1.60% | 20,800 |
| 2026-03-11 | 373.0 | 380.0 | 372.0 | 376.0 | +1.0 | +0.27% | 48,800 |
| 2026-03-10 | 360.0 | 375.0 | 360.0 | 375.0 | +24.0 | +6.84% | 43,400 |
| 2026-03-09 | 354.0 | 361.0 | 345.0 | 351.0 | -19.0 | -5.14% | 63,900 |
| 2026-03-06 | 359.0 | 372.0 | 359.0 | 370.0 | +6.0 | +1.65% | 24,800 |
| 2026-03-05 | 353.0 | 368.0 | 353.0 | 364.0 | +18.0 | +5.20% | 48,400 |
| 2026-03-04 | 350.0 | 364.0 | 343.0 | 346.0 | -11.0 | -3.08% | 112,600 |
| 2026-03-03 | 371.0 | 377.0 | 357.0 | 357.0 | -19.0 | -5.05% | 162,500 |
| 2026-03-02 | 382.0 | 386.0 | 370.0 | 376.0 | -22.0 | -5.53% | 118,000 |
| 2026-02-27 | 391.0 | 399.0 | 390.0 | 398.0 | +3.0 | +0.76% | 73,900 |
| 2026-02-26 | 392.0 | 398.0 | 388.0 | 395.0 | +4.0 | +1.02% | 24,400 |
| 2026-02-25 | 386.0 | 402.0 | 386.0 | 391.0 | +5.0 | +1.30% | 105,400 |
| 2026-02-24 | 387.0 | 387.0 | 371.0 | 386.0 | 0.0 | 0.00% | 57,800 |
| 2026-02-20 | 387.0 | 392.0 | 383.0 | 386.0 | -1.0 | -0.26% | 48,700 |
| 2026-02-19 | 386.0 | 393.0 | 378.0 | 387.0 | -2.0 | -0.51% | 33,800 |
| 2026-02-18 | 384.0 | 391.0 | 380.0 | 389.0 | +9.0 | +2.37% | 22,500 |
| 2026-02-17 | 381.0 | 394.0 | 374.0 | 380.0 | -2.0 | -0.52% | 78,900 |
| 2026-02-16 | 375.0 | 382.0 | 361.0 | 382.0 | -14.0 | -3.54% | 144,300 |
| 2026-02-13 | 421.0 | 421.0 | 396.0 | 396.0 | -17.0 | -4.12% | 70,500 |
| 2026-02-12 | 425.0 | 432.0 | 404.0 | 413.0 | -8.0 | -1.90% | 67,400 |
| 2026-02-10 | 400.0 | 423.0 | 400.0 | 421.0 | +23.0 | +5.78% | 94,500 |
| 2026-02-09 | 406.0 | 406.0 | 394.0 | 398.0 | +8.0 | +2.05% | 28,900 |
| 2026-02-06 | 400.0 | 400.0 | 390.0 | 390.0 | -8.0 | -2.01% | 36,900 |
| 2026-02-05 | 392.0 | 405.0 | 392.0 | 398.0 | +4.0 | +1.02% | 43,400 |
| 2026-02-04 | 396.0 | 397.0 | 392.0 | 394.0 | -4.0 | -1.01% | 45,700 |
| 2026-02-03 | 401.0 | 402.0 | 397.0 | 398.0 | -3.0 | -0.75% | 17,200 |
| 2026-02-02 | 406.0 | 412.0 | 394.0 | 401.0 | -5.0 | -1.23% | 39,900 |
| 2026-01-30 | 401.0 | 407.0 | 398.0 | 406.0 | +7.0 | +1.75% | 23,500 |
| 2026-01-29 | 409.0 | 409.0 | 397.0 | 399.0 | -10.0 | -2.44% | 49,900 |
| 2026-01-28 | 415.0 | 415.0 | 405.0 | 409.0 | -9.0 | -2.15% | 32,100 |
| 2026-01-27 | 416.0 | 420.0 | 415.0 | 418.0 | +2.0 | +0.48% | 22,700 |
| 2026-01-26 | 421.0 | 422.0 | 415.0 | 416.0 | -7.0 | -1.65% | 40,100 |
| 2026-01-23 | 415.0 | 428.0 | 415.0 | 423.0 | +5.0 | +1.20% | 51,600 |
| 2026-01-22 | 422.0 | 428.0 | 416.0 | 418.0 | +2.0 | +0.48% | 25,200 |
| 2026-01-21 | 425.0 | 425.0 | 414.0 | 416.0 | -11.0 | -2.58% | 40,700 |
| 2026-01-20 | 434.0 | 442.0 | 426.0 | 427.0 | -6.0 | -1.39% | 40,600 |
| 2026-01-19 | 432.0 | 442.0 | 421.0 | 433.0 | +6.0 | +1.41% | 56,500 |
| 2026-01-16 | 442.0 | 442.0 | 426.0 | 427.0 | -13.0 | -2.95% | 47,600 |
| 2026-01-15 | 408.0 | 440.0 | 408.0 | 440.0 | +30.0 | +7.32% | 60,700 |
| 2026-01-14 | 409.0 | 413.0 | 406.0 | 410.0 | +3.0 | +0.74% | 28,900 |
| 2026-01-13 | 414.0 | 414.0 | 405.0 | 407.0 | -4.0 | -0.97% | 45,500 |
| 2026-01-09 | 414.0 | 423.0 | 409.0 | 411.0 | -3.0 | -0.72% | 45,300 |
| 2026-01-08 | 408.0 | 416.0 | 405.0 | 414.0 | +6.0 | +1.47% | 39,600 |
| 2026-01-07 | 408.0 | 409.0 | 399.0 | 408.0 | 0.0 | 0.00% | 59,700 |
| 2026-01-06 | 395.0 | 408.0 | 395.0 | 408.0 | +16.0 | +4.08% | 59,200 |
| 2026-01-05 | 387.0 | 393.0 | 385.0 | 392.0 | +3.0 | +0.77% | 43,100 |
| 2025-12-30 | 384.0 | 389.0 | 383.0 | 389.0 | +3.0 | +0.78% | 35,500 |
| 2025-12-29 | 393.0 | 394.0 | 378.0 | 386.0 | -4.0 | -1.03% | 107,100 |
| 2025-12-26 | 405.0 | 405.0 | 389.0 | 390.0 | -15.0 | -3.70% | 131,000 |
| 2025-12-25 | 379.0 | 405.0 | 378.0 | 405.0 | +30.0 | +8.00% | 171,400 |
| 2025-12-24 | 388.0 | 394.0 | 374.0 | 375.0 | -10.0 | -2.60% | 247,300 |
| 2025-12-23 | 381.0 | 397.0 | 381.0 | 385.0 | +3.0 | +0.79% | 126,900 |
| 2025-12-22 | 391.0 | 394.0 | 375.0 | 382.0 | -9.0 | -2.30% | 131,300 |
| 2025-12-19 | 386.0 | 397.0 | 386.0 | 391.0 | +5.0 | +1.30% | 49,100 |
| 2025-12-18 | 390.0 | 393.0 | 386.0 | 386.0 | -4.0 | -1.03% | 47,400 |
| 2025-12-17 | 396.0 | 396.0 | 385.0 | 390.0 | -8.0 | -2.01% | 127,700 |
| 2025-12-16 | 407.0 | 407.0 | 397.0 | 398.0 | -13.0 | -3.16% | 73,800 |
| 2025-12-15 | 405.0 | 413.0 | 403.0 | 411.0 | +5.0 | +1.23% | 42,300 |
| 2025-12-12 | 407.0 | 414.0 | 403.0 | 406.0 | -1.0 | -0.25% | 57,200 |
| 2025-12-11 | 408.0 | 411.0 | 406.0 | 407.0 | -2.0 | -0.49% | 43,300 |
| 2025-12-10 | 407.0 | 411.0 | 407.0 | 409.0 | -4.0 | -0.97% | 61,900 |
| 2025-12-09 | 420.0 | 420.0 | 412.0 | 413.0 | -6.0 | -1.43% | 47,200 |
| 2025-12-08 | 417.0 | 423.0 | 417.0 | 419.0 | -1.0 | -0.24% | 36,800 |
| 2025-12-05 | 419.0 | 426.0 | 417.0 | 420.0 | -1.0 | -0.24% | 23,600 |
| 2025-12-04 | 415.0 | 427.0 | 415.0 | 421.0 | +6.0 | +1.45% | 43,100 |
| 2025-12-03 | 417.0 | 421.0 | 412.0 | 415.0 | -2.0 | -0.48% | 50,400 |
| 2025-12-02 | 432.0 | 433.0 | 410.0 | 417.0 | -16.0 | -3.70% | 124,000 |
| 2025-12-01 | 449.0 | 449.0 | 433.0 | 433.0 | -19.0 | -4.20% | 66,800 |
| 2025-11-28 | 460.0 | 462.0 | 446.0 | 452.0 | -8.0 | -1.74% | 59,500 |
| 2025-11-27 | 453.0 | 469.0 | 450.0 | 460.0 | +8.0 | +1.77% | 70,600 |
| 2025-11-26 | 433.0 | 452.0 | 433.0 | 452.0 | +19.0 | +4.39% | 44,700 |
| 2025-11-25 | 440.0 | 444.0 | 433.0 | 433.0 | -4.0 | -0.92% | 37,700 |
| 2025-11-21 | 431.0 | 446.0 | 430.0 | 437.0 | 0.0 | 0.00% | 40,000 |
| 2025-11-20 | 439.0 | 444.0 | 434.0 | 437.0 | -1.0 | -0.23% | 32,400 |
| 2025-11-19 | 434.0 | 439.0 | 426.0 | 438.0 | +12.0 | +2.82% | 57,700 |
| 2025-11-18 | 444.0 | 447.0 | 424.0 | 426.0 | -22.0 | -4.91% | 140,700 |
| 2025-11-17 | 465.0 | 465.0 | 443.0 | 448.0 | -23.0 | -4.88% | 213,900 |
| 2025-11-14 | 477.0 | 486.0 | 469.0 | 471.0 | -22.0 | -4.46% | 187,100 |
| 2025-11-13 | 505.0 | 513.0 | 478.0 | 493.0 | -13.0 | -2.57% | 283,800 |
| 2025-11-12 | 506.0 | 513.0 | 505.0 | 506.0 | 0.0 | 0.00% | 77,700 |
| 2025-11-11 | 555.0 | 555.0 | 504.0 | 506.0 | -69.0 | -12.00% | 275,800 |
| 2025-11-10 | 585.0 | 585.0 | 563.0 | 575.0 | 0.0 | 0.00% | 97,700 |
| 2025-11-07 | 561.0 | 583.0 | 561.0 | 575.0 | +7.0 | +1.23% | 66,400 |
| 2025-11-06 | 555.0 | 577.0 | 549.0 | 568.0 | +15.0 | +2.71% | 65,900 |
| 2025-11-05 | 549.0 | 561.0 | 540.0 | 553.0 | +7.0 | +1.28% | 40,800 |
| 2025-11-04 | 533.0 | 561.0 | 533.0 | 546.0 | +16.0 | +3.02% | 54,400 |
| 2025-10-31 | 535.0 | 543.0 | 527.0 | 530.0 | -2.0 | -0.38% | 33,300 |
| 2025-10-30 | 526.0 | 540.0 | 523.0 | 532.0 | +7.0 | +1.33% | 55,100 |
| 2025-10-29 | 551.0 | 555.0 | 525.0 | 525.0 | -25.0 | -4.55% | 47,000 |
| 2025-10-28 | 557.0 | 557.0 | 541.0 | 550.0 | -10.0 | -1.79% | 61,700 |
| 2025-10-27 | 560.0 | 575.0 | 550.0 | 560.0 | +8.0 | +1.45% | 81,200 |
| 2025-10-24 | 563.0 | 565.0 | 546.0 | 552.0 | +1.0 | +0.18% | 89,800 |
| 2025-10-23 | 525.0 | 551.0 | 518.0 | 551.0 | +26.0 | +4.95% | 110,700 |
| 2025-10-22 | 517.0 | 526.0 | 514.0 | 525.0 | +6.0 | +1.16% | 56,600 |
| 2025-10-21 | 536.0 | 536.0 | 510.0 | 519.0 | -13.0 | -2.44% | 108,900 |
| 2025-10-20 | 526.0 | 539.0 | 520.0 | 532.0 | +14.0 | +2.70% | 86,600 |
| 2025-10-17 | 535.0 | 535.0 | 514.0 | 518.0 | -22.0 | -4.07% | 148,800 |
| 2025-10-16 | 561.0 | 562.0 | 536.0 | 540.0 | -11.0 | -2.00% | 101,200 |
| 2025-10-15 | 550.0 | 557.0 | 540.0 | 551.0 | -3.0 | -0.54% | 116,700 |
| 2025-10-14 | 582.0 | 582.0 | 551.0 | 554.0 | -31.0 | -5.30% | 146,200 |
| 2025-10-10 | 600.0 | 602.0 | 585.0 | 585.0 | -21.0 | -3.47% | 133,600 |
| 2025-10-09 | 640.0 | 640.0 | 604.0 | 606.0 | -28.0 | -4.42% | 140,800 |
| 2025-10-08 | 653.0 | 655.0 | 630.0 | 634.0 | -19.0 | -2.91% | 109,800 |
| 2025-10-07 | 700.0 | 700.0 | 653.0 | 653.0 | -47.0 | -6.71% | 152,900 |
| 2025-10-06 | 696.0 | 705.0 | 687.0 | 700.0 | +1.0 | +0.14% | 52,400 |
| 2025-10-03 | 683.0 | 714.0 | 683.0 | 699.0 | +16.0 | +2.34% | 48,000 |
| 2025-10-02 | 723.0 | 737.0 | 682.0 | 683.0 | -44.0 | -6.05% | 68,300 |
| 2025-10-01 | 768.0 | 768.0 | 718.0 | 727.0 | -17.0 | -2.28% | 131,000 |
| 2025-09-30 | 735.0 | 759.0 | 726.0 | 744.0 | +16.0 | +2.20% | 90,400 |
| 2025-09-29 | 739.0 | 750.0 | 728.0 | 728.0 | -9.0 | -1.22% | 85,800 |
| 2025-09-26 | 720.0 | 754.0 | 718.0 | 737.0 | +15.0 | +2.08% | 148,400 |
| 2025-09-25 | 704.0 | 777.0 | 700.0 | 722.0 | +12.0 | +1.69% | 296,400 |
| 2025-09-24 | 691.0 | 715.0 | 689.0 | 710.0 | +22.0 | +3.20% | 112,100 |
| 2025-09-22 | 688.0 | 696.0 | 681.0 | 688.0 | +1.0 | +0.15% | 44,400 |
| 2025-09-19 | 680.0 | 692.0 | 670.0 | 687.0 | +10.0 | +1.48% | 77,000 |
| 2025-09-18 | 674.0 | 686.0 | 670.0 | 677.0 | +3.0 | +0.45% | 45,500 |
| 2025-09-17 | 665.0 | 678.0 | 661.0 | 674.0 | +8.0 | +1.20% | 75,500 |
| 2025-09-16 | 665.0 | 675.0 | 661.0 | 666.0 | +3.0 | +0.45% | 87,400 |
| 2025-09-12 | 690.0 | 694.0 | 663.0 | 663.0 | — | — | 167,800 |
直近120営業日分を表示