4056 ニューラルポケット(株) 個別株価データ

マザーズ(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 6150 | 6320 | 5800 | 5860 | 222100 | 5860 |
2021-01-12 | 6420 | 6510 | 5770 | 6040 | 327600 | 6040 |
2021-01-08 | 6450 | 6610 | 6330 | 6500 | 212800 | 6500 |
2021-01-07 | 6670 | 6830 | 6230 | 6320 | 330800 | 6320 |
2021-01-06 | 6700 | 6830 | 6350 | 6830 | 319300 | 6830 |
2021-01-05 | 6870 | 7330 | 6070 | 6490 | 979300 | 6490 |
2021-01-04 | 6200 | 6880 | 6160 | 6880 | 708300 | 6880 |
2021-01-04 | 6200 | 6880 | 6160 | 6880 | 708300 | 6880 |
2021-01-04 | 6200 | 6880 | 6160 | 6880 | 708300 | 6880 |
2021-01-04 | 6200 | 6880 | 6160 | 6880 | 708300 | 6880 |
2021-01-04 | 6200 | 6880 | 6160 | 6880 | 708300 | 6880 |
2021-01-04 | 6200 | 6880 | 6160 | 6880 | 708300 | 6880 |
2020-12-30 | 5900 | 6220 | 5770 | 5900 | 469400 | 5900 |
2020-12-28 | 5410 | 5650 | 5280 | 5590 | 401200 | 5590 |
2020-12-25 | 4970 | 5400 | 4930 | 5330 | 267600 | 5330 |
2020-12-24 | 5110 | 5190 | 4930 | 5020 | 187300 | 5020 |
2020-12-22 | 4770 | 5190 | 4540 | 4615 | 326900 | 4615 |
2020-12-21 | 5460 | 5500 | 4795 | 4800 | 472200 | 4800 |
2020-12-18 | 5500 | 5730 | 5320 | 5450 | 503200 | 5450 |
2020-12-17 | 5200 | 5470 | 5080 | 5400 | 646600 | 5400 |
2020-12-16 | 4610 | 5050 | 4525 | 4940 | 610000 | 4940 |
2020-12-15 | 4685 | 5050 | 4610 | 4705 | 939400 | 4705 |
2020-12-14 | 4240 | 4595 | 4175 | 4350 | 506600 | 4350 |
2020-12-11 | 4040 | 4195 | 3990 | 4075 | 232400 | 4075 |
2020-12-10 | 3915 | 4150 | 3855 | 4025 | 305600 | 4025 |
2020-12-09 | 4140 | 4230 | 3920 | 3950 | 685300 | 3950 |
2020-12-08 | 4420 | 4580 | 4070 | 4070 | 657300 | 4070 |
2020-12-07 | 4680 | 4800 | 4250 | 4420 | 516600 | 4420 |
2020-12-04 | 5480 | 5480 | 4715 | 4880 | 524300 | 4880 |
2020-12-03 | 5260 | 5500 | 5160 | 5480 | 420700 | 5480 |
2020-12-02 | 5120 | 5690 | 4885 | 5200 | 999700 | 5200 |
2020-12-01 | 4585 | 5220 | 4265 | 5220 | 1322100 | 5220 |
2020-11-30 | 3885 | 4515 | 3885 | 4515 | 415100 | 4515 |
2020-11-27 | 3705 | 3855 | 3695 | 3815 | 105000 | 3815 |
2020-11-26 | 3635 | 3740 | 3590 | 3700 | 59000 | 3700 |
2020-11-25 | 3835 | 3865 | 3605 | 3635 | 97900 | 3635 |
2020-11-24 | 3720 | 4030 | 3720 | 3775 | 157200 | 3775 |
2020-11-20 | 3465 | 3820 | 3400 | 3790 | 190000 | 3790 |
2020-11-19 | 3700 | 3735 | 3385 | 3530 | 318400 | 3530 |
2020-11-18 | 3790 | 3930 | 3660 | 3670 | 182000 | 3670 |
2020-11-17 | 4080 | 4080 | 3750 | 3755 | 244300 | 3755 |
2020-11-16 | 4240 | 4270 | 4080 | 4080 | 283200 | 4080 |
2020-11-13 | 4325 | 4590 | 4250 | 4580 | 236200 | 4580 |
2020-11-12 | 4225 | 4355 | 4120 | 4215 | 110300 | 4215 |
2020-11-11 | 3900 | 4195 | 3875 | 4155 | 95100 | 4155 |
2020-11-10 | 4335 | 4335 | 3970 | 4015 | 220500 | 4015 |
2020-11-09 | 4405 | 4520 | 4295 | 4405 | 208200 | 4405 |
2020-11-06 | 4475 | 4555 | 4185 | 4265 | 314400 | 4265 |
2020-11-05 | 4175 | 4685 | 4075 | 4440 | 668400 | 4440 |
2020-11-04 | 4035 | 4090 | 3875 | 4035 | 203600 | 4035 |
2020-11-02 | 3840 | 4020 | 3800 | 3905 | 204400 | 3905 |
2020-10-30 | 3745 | 4150 | 3660 | 3720 | 371100 | 3720 |
2020-10-29 | 3640 | 3765 | 3625 | 3750 | 177600 | 3750 |
2020-10-28 | 3890 | 4050 | 3720 | 3775 | 291600 | 3775 |
2020-10-27 | 3850 | 4025 | 3730 | 3960 | 408400 | 3960 |
2020-10-26 | 4260 | 4365 | 3915 | 3965 | 353700 | 3965 |
2020-10-23 | 4525 | 4600 | 4030 | 4285 | 605400 | 4285 |
2020-10-22 | 5050 | 5080 | 4470 | 4525 | 296500 | 4525 |
2020-10-21 | 5150 | 5230 | 5010 | 5140 | 127600 | 5140 |
2020-10-20 | 5180 | 5270 | 5030 | 5160 | 139800 | 5160 |
2020-10-19 | 5410 | 5450 | 4950 | 5280 | 181800 | 5280 |
2020-10-16 | 5700 | 5760 | 5120 | 5310 | 262300 | 5310 |
2020-10-15 | 6000 | 6010 | 5800 | 5800 | 102900 | 5800 |
2020-10-14 | 6070 | 6170 | 6030 | 6040 | 58000 | 6040 |
2020-10-13 | 6280 | 6310 | 6070 | 6090 | 122800 | 6090 |
2020-10-12 | 6030 | 6240 | 5970 | 6190 | 129600 | 6190 |
2020-10-09 | 6180 | 6190 | 5950 | 6000 | 91900 | 6000 |
2020-10-08 | 6340 | 6350 | 6100 | 6130 | 119900 | 6130 |
2020-10-07 | 6160 | 6340 | 6090 | 6240 | 171800 | 6240 |
2020-10-06 | 6000 | 6200 | 5760 | 6200 | 224300 | 6200 |
2020-10-05 | 5970 | 6060 | 5840 | 5860 | 110300 | 5860 |
2020-10-02 | 6180 | 6190 | 5820 | 5860 | 119800 | 5860 |
2020-09-30 | 6100 | 6280 | 5920 | 5980 | 129000 | 5980 |
2020-09-29 | 5850 | 6300 | 5850 | 6100 | 234100 | 6100 |
2020-09-28 | 6480 | 6490 | 5600 | 5840 | 500300 | 5840 |
2020-09-25 | 6900 | 6960 | 6520 | 6600 | 272700 | 6600 |
2020-09-24 | 6810 | 7290 | 6800 | 6800 | 574300 | 6800 |
2020-09-23 | 6690 | 6930 | 6540 | 6930 | 266600 | 6930 |
2020-09-18 | 6800 | 6990 | 6620 | 6690 | 391800 | 6690 |
2020-09-17 | 7140 | 7250 | 7000 | 7000 | 296800 | 7000 |
2020-09-16 | 7470 | 7480 | 7210 | 7290 | 353500 | 7290 |
2020-09-15 | 7650 | 7790 | 7440 | 7520 | 640800 | 7520 |
2020-09-14 | 7400 | 7680 | 7360 | 7530 | 627100 | 7530 |
2020-09-11 | 7380 | 7490 | 7100 | 7400 | 624500 | 7400 |
2020-09-10 | 7490 | 7850 | 7150 | 7300 | 1700700 | 7300 |
2020-09-09 | 7170 | 7530 | 7050 | 7200 | 1404700 | 7200 |
2020-09-08 | 7120 | 7590 | 7000 | 7490 | 1427100 | 7490 |
2020-09-07 | 7800 | 7950 | 6980 | 7050 | 1313200 | 7050 |
2020-09-04 | 7890 | 8120 | 7630 | 7800 | 2707900 | 7800 |
2020-09-03 | 7840 | 8380 | 7510 | 8340 | 5364200 | 8340 |
2020-09-02 | 6790 | 7510 | 6520 | 7390 | 4322800 | 7390 |
2020-09-01 | 6900 | 7090 | 6450 | 6510 | 2674500 | 6510 |
2020-08-31 | 6550 | 6770 | 6170 | 6500 | 2450200 | 6500 |
2020-08-28 | 7660 | 8020 | 6150 | 6390 | 3146900 | 6390 |
2020-08-27 | 9200 | 10850 | 7200 | 7650 | 3774900 | 7650 |
2020-08-26 | 8600 | 8600 | 8600 | 8600 | 76400 | 8600 |
2020-08-25 | 7100 | 7100 | 7100 | 7100 | 5700 | 7100 |
2020-08-24 | 5100 | 6100 | 5100 | 6100 | 831100 | 6100 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。