売れるネット広告社グループ(9235)の株価時系列情報
売れるネット広告社グループ(9235)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,731 | 1,749 | 1,672 | 1,689 | 455,600 |
| 2025/06/12 | 1,694 | 1,769 | 1,663 | 1,765 | 743,600 |
| 2025/06/11 | 1,940 | 1,943 | 1,655 | 1,690 | 1,556,800 |
| 2025/06/10 | 1,826 | 1,974 | 1,811 | 1,860 | 3,397,200 |
| 2025/06/09 | 1,741 | 2,000 | 1,734 | 1,895 | 8,030,000 |
| 2025/06/06 | 1,611 | 1,836 | 1,597 | 1,701 | 7,338,700 |
| 2025/06/05 | 1,613 | 1,648 | 1,531 | 1,531 | 1,056,100 |
| 2025/06/04 | 1,625 | 1,639 | 1,529 | 1,613 | 1,275,600 |
| 2025/06/03 | 1,570 | 1,663 | 1,468 | 1,551 | 1,728,700 |
| 2025/06/02 | 1,750 | 1,808 | 1,565 | 1,605 | 8,332,900 |
| 2025/05/30 | 1,192 | 1,510 | 1,169 | 1,510 | 3,935,100 |
| 2025/05/29 | 1,365 | 1,417 | 1,210 | 1,210 | 2,305,500 |
| 2025/05/28 | 1,175 | 1,255 | 1,135 | 1,245 | 784,900 |
| 2025/05/27 | 1,134 | 1,186 | 1,091 | 1,153 | 416,300 |
| 2025/05/26 | 1,079 | 1,125 | 1,065 | 1,115 | 214,600 |
| 2025/05/23 | 1,111 | 1,128 | 1,075 | 1,085 | 337,400 |
| 2025/05/22 | 1,176 | 1,199 | 1,120 | 1,141 | 604,200 |
| 2025/05/21 | 1,311 | 1,389 | 1,200 | 1,230 | 1,856,300 |
| 2025/05/20 | 1,130 | 1,300 | 1,100 | 1,261 | 2,886,600 |
| 2025/05/19 | 1,103 | 1,125 | 1,038 | 1,040 | 341,600 |
| 2025/05/16 | 1,050 | 1,145 | 1,045 | 1,091 | 590,400 |
| 2025/05/15 | 1,035 | 1,086 | 1,035 | 1,062 | 268,900 |
| 2025/05/14 | 1,075 | 1,111 | 1,046 | 1,083 | 447,400 |
| 2025/05/13 | 1,112 | 1,158 | 1,071 | 1,089 | 668,800 |
| 2025/05/12 | 1,126 | 1,204 | 1,096 | 1,112 | 1,136,400 |
| 2025/05/09 | 1,196 | 1,249 | 1,122 | 1,135 | 1,035,500 |
| 2025/05/08 | 1,355 | 1,373 | 1,150 | 1,269 | 1,904,700 |
| 2025/05/07 | 1,395 | 1,550 | 1,286 | 1,366 | 5,041,100 |
| 2025/05/02 | 1,418 | 1,474 | 1,265 | 1,335 | 6,518,400 |
| 2025/05/01 | 1,463 | 1,619 | 1,201 | 1,238 | 8,686,100 |
| 2025/04/30 | 1,246 | 1,336 | 1,152 | 1,336 | 5,852,500 |
| 2025/04/28 | 1,036 | 1,036 | 1,036 | 1,036 | 53,800 |
| 2025/04/25 | 792 | 886 | 780 | 886 | 1,765,100 |
| 2025/04/24 | 776 | 809 | 727 | 736 | 2,644,500 |
| 2025/04/23 | 647 | 776 | 643 | 776 | 2,106,700 |
| 2025/04/22 | 725 | 752 | 638 | 676 | 1,098,900 |
| 2025/04/21 | 704 | 803 | 662 | 755 | 4,343,400 |
| 2025/04/18 | 693 | 703 | 643 | 703 | 1,054,800 |
| 2025/04/17 | 523 | 603 | 522 | 603 | 1,234,200 |
| 2025/04/16 | 515 | 528 | 498 | 503 | 154,900 |
| 2025/04/15 | 528 | 557 | 513 | 518 | 271,600 |
| 2025/04/14 | 532 | 555 | 511 | 526 | 379,200 |
| 2025/04/11 | 600 | 627 | 509 | 536 | 3,569,600 |
| 2025/04/10 | 561 | 573 | 518 | 573 | 1,091,200 |
| 2025/04/09 | 493 | 493 | 493 | 493 | 39,300 |
| 2025/04/08 | 377 | 423 | 377 | 413 | 73,800 |
| 2025/04/07 | 352 | 373 | 348 | 363 | 74,200 |
| 2025/04/04 | 430 | 433 | 400 | 408 | 68,000 |
| 2025/04/03 | 450 | 450 | 439 | 446 | 46,800 |
| 2025/04/02 | 459 | 469 | 455 | 456 | 30,600 |
| 2025/04/01 | 463 | 490 | 459 | 459 | 48,700 |
| 2025/03/31 | 472 | 472 | 457 | 457 | 41,700 |
| 2025/03/28 | 485 | 491 | 478 | 478 | 45,900 |
| 2025/03/27 | 494 | 498 | 482 | 485 | 44,800 |
| 2025/03/26 | 495 | 502 | 488 | 493 | 61,100 |
| 2025/03/25 | 489 | 545 | 487 | 505 | 533,200 |
| 2025/03/24 | 491 | 492 | 480 | 485 | 65,800 |
| 2025/03/21 | 492 | 502 | 490 | 496 | 73,300 |
| 2025/03/19 | 502 | 505 | 492 | 492 | 117,100 |
| 2025/03/18 | 507 | 508 | 503 | 505 | 63,000 |
| 2025/03/17 | 512 | 522 | 503 | 512 | 222,100 |
| 2025/03/14 | 552 | 572 | 549 | 572 | 68,400 |
| 2025/03/13 | 547 | 560 | 543 | 547 | 30,400 |
| 2025/03/12 | 544 | 560 | 541 | 547 | 48,000 |
| 2025/03/11 | 533 | 556 | 529 | 548 | 41,400 |
| 2025/03/10 | 531 | 538 | 524 | 537 | 25,600 |
| 2025/03/07 | 536 | 543 | 527 | 527 | 29,200 |
| 2025/03/06 | 551 | 561 | 525 | 540 | 51,900 |
| 2025/03/05 | 565 | 568 | 546 | 554 | 69,400 |
| 2025/03/04 | 602 | 604 | 562 | 572 | 51,100 |
| 2025/03/03 | 611 | 616 | 600 | 602 | 21,300 |
| 2025/02/28 | 605 | 611 | 600 | 611 | 27,500 |
| 2025/02/27 | 636 | 648 | 603 | 611 | 47,200 |
| 2025/02/27 | 1 -> 2.00 分割 | ||||
| 2025/02/26 | 1,227 | 1,257 | 1,227 | 1,238 | 7,900 |
| 2025/02/25 | 1,203 | 1,258 | 1,202 | 1,245 | 17,300 |
| 2025/02/21 | 1,250 | 1,260 | 1,221 | 1,229 | 17,700 |
| 2025/02/20 | 1,301 | 1,301 | 1,260 | 1,262 | 13,700 |
| 2025/02/19 | 1,310 | 1,315 | 1,300 | 1,300 | 13,000 |
| 2025/02/18 | 1,319 | 1,338 | 1,314 | 1,314 | 18,500 |
| 2025/02/17 | 1,328 | 1,336 | 1,315 | 1,323 | 10,500 |
| 2025/02/14 | 1,350 | 1,351 | 1,322 | 1,323 | 16,900 |
| 2025/02/13 | 1,352 | 1,380 | 1,335 | 1,351 | 19,800 |
| 2025/02/12 | 1,358 | 1,380 | 1,342 | 1,352 | 13,400 |
| 2025/02/10 | 1,349 | 1,368 | 1,340 | 1,346 | 15,200 |
| 2025/02/07 | 1,345 | 1,361 | 1,343 | 1,349 | 11,300 |
| 2025/02/06 | 1,359 | 1,389 | 1,340 | 1,356 | 22,900 |
| 2025/02/05 | 1,386 | 1,386 | 1,351 | 1,359 | 24,300 |
| 2025/02/04 | 1,407 | 1,437 | 1,370 | 1,393 | 40,400 |
| 2025/02/03 | 1,500 | 1,500 | 1,400 | 1,417 | 53,800 |
| 2025/01/31 | 1,455 | 1,564 | 1,450 | 1,499 | 169,400 |
| 2025/01/30 | 1,460 | 1,573 | 1,396 | 1,435 | 412,600 |
| 2025/01/29 | 1,302 | 1,347 | 1,289 | 1,317 | 38,300 |
| 2025/01/28 | 1,272 | 1,310 | 1,251 | 1,300 | 26,500 |
| 2025/01/27 | 1,266 | 1,288 | 1,240 | 1,249 | 18,300 |
| 2025/01/24 | 1,221 | 1,286 | 1,221 | 1,250 | 25,300 |
| 2025/01/23 | 1,257 | 1,257 | 1,221 | 1,228 | 17,500 |
| 2025/01/22 | 1,271 | 1,309 | 1,261 | 1,267 | 23,300 |
| 2025/01/21 | 1,247 | 1,269 | 1,232 | 1,258 | 9,900 |
| 2025/01/20 | 1,213 | 1,269 | 1,213 | 1,247 | 27,700 |
| 2025/01/17 | 1,234 | 1,250 | 1,212 | 1,220 | 15,400 |
| 2025/01/16 | 1,263 | 1,289 | 1,247 | 1,247 | 17,600 |
| 2025/01/15 | 1,280 | 1,316 | 1,258 | 1,269 | 18,500 |
| 2025/01/14 | 1,323 | 1,345 | 1,288 | 1,290 | 18,700 |
| 2025/01/10 | 1,360 | 1,360 | 1,323 | 1,337 | 13,400 |
| 2025/01/09 | 1,386 | 1,386 | 1,350 | 1,360 | 18,100 |
| 2025/01/08 | 1,397 | 1,417 | 1,387 | 1,396 | 16,300 |
| 2025/01/07 | 1,405 | 1,411 | 1,385 | 1,396 | 17,600 |
| 2025/01/06 | 1,395 | 1,426 | 1,380 | 1,413 | 54,100 |
| 2024/12/30 | 1,310 | 1,363 | 1,300 | 1,358 | 24,300 |
| 2024/12/27 | 1,280 | 1,337 | 1,280 | 1,306 | 28,100 |
| 2024/12/26 | 1,299 | 1,310 | 1,272 | 1,280 | 49,700 |
| 2024/12/25 | 1,324 | 1,328 | 1,290 | 1,297 | 41,500 |
| 2024/12/24 | 1,376 | 1,381 | 1,297 | 1,324 | 50,900 |
| 2024/12/23 | 1,403 | 1,415 | 1,380 | 1,381 | 24,400 |
| 2024/12/20 | 1,450 | 1,451 | 1,402 | 1,403 | 20,900 |
| 2024/12/19 | 1,408 | 1,455 | 1,383 | 1,453 | 41,300 |
| 2024/12/18 | 1,425 | 1,434 | 1,410 | 1,410 | 21,100 |
| 2024/12/17 | 1,464 | 1,474 | 1,413 | 1,425 | 56,300 |
| 2024/12/16 | 1,441 | 1,470 | 1,427 | 1,434 | 44,300 |
| 2024/12/13 | 1,439 | 1,507 | 1,436 | 1,507 | 42,700 |
| 2024/12/12 | 1,480 | 1,480 | 1,440 | 1,448 | 30,300 |
| 2024/12/11 | 1,438 | 1,509 | 1,427 | 1,480 | 38,900 |
| 2024/12/10 | 1,517 | 1,517 | 1,427 | 1,439 | 71,200 |
| 2024/12/09 | 1,472 | 1,472 | 1,421 | 1,427 | 17,800 |
| 2024/12/06 | 1,430 | 1,457 | 1,424 | 1,448 | 16,000 |
| 2024/12/05 | 1,430 | 1,453 | 1,430 | 1,430 | 10,600 |
| 2024/12/04 | 1,451 | 1,451 | 1,425 | 1,430 | 14,000 |
| 2024/12/03 | 1,451 | 1,470 | 1,450 | 1,458 | 21,100 |
| 2024/12/02 | 1,486 | 1,500 | 1,454 | 1,457 | 13,900 |
| 2024/11/29 | 1,502 | 1,528 | 1,485 | 1,486 | 45,500 |
| 2024/11/28 | 1,570 | 1,698 | 1,520 | 1,522 | 125,500 |
| 2024/11/27 | 1,494 | 1,500 | 1,407 | 1,500 | 29,700 |
| 2024/11/26 | 1,510 | 1,510 | 1,481 | 1,485 | 16,800 |
| 2024/11/25 | 1,522 | 1,543 | 1,507 | 1,510 | 18,600 |
| 2024/11/22 | 1,521 | 1,547 | 1,506 | 1,510 | 13,300 |
| 2024/11/21 | 1,520 | 1,567 | 1,520 | 1,523 | 25,000 |
| 2024/11/20 | 1,512 | 1,575 | 1,512 | 1,516 | 21,500 |
| 2024/11/19 | 1,510 | 1,529 | 1,503 | 1,520 | 19,400 |
| 2024/11/18 | 1,569 | 1,570 | 1,503 | 1,526 | 32,600 |
| 2024/11/15 | 1,523 | 1,557 | 1,488 | 1,502 | 20,700 |
| 2024/11/14 | 1,583 | 1,599 | 1,524 | 1,530 | 45,200 |
| 2024/11/13 | 1,635 | 1,656 | 1,605 | 1,605 | 24,400 |
| 2024/11/12 | 1,708 | 1,725 | 1,650 | 1,650 | 35,200 |
| 2024/11/11 | 1,640 | 1,706 | 1,620 | 1,690 | 20,800 |
| 2024/11/08 | 1,652 | 1,691 | 1,650 | 1,652 | 18,300 |
| 2024/11/07 | 1,625 | 1,679 | 1,610 | 1,660 | 24,400 |
| 2024/11/06 | 1,633 | 1,652 | 1,613 | 1,617 | 11,500 |
| 2024/11/05 | 1,608 | 1,662 | 1,589 | 1,639 | 17,000 |
| 2024/11/01 | 1,606 | 1,630 | 1,565 | 1,629 | 16,600 |
| 2024/10/31 | 1,659 | 1,659 | 1,615 | 1,625 | 7,700 |
| 2024/10/30 | 1,638 | 1,651 | 1,625 | 1,645 | 17,900 |
| 2024/10/29 | 1,600 | 1,669 | 1,600 | 1,638 | 15,600 |
| 2024/10/28 | 1,533 | 1,670 | 1,530 | 1,605 | 13,400 |
| 2024/10/25 | 1,618 | 1,620 | 1,534 | 1,546 | 23,500 |
| 2024/10/24 | 1,665 | 1,683 | 1,610 | 1,620 | 21,500 |
| 2024/10/23 | 1,657 | 1,707 | 1,606 | 1,705 | 26,300 |
| 2024/10/22 | 1,646 | 1,700 | 1,646 | 1,656 | 18,200 |
| 2024/10/21 | 1,633 | 1,673 | 1,606 | 1,650 | 14,600 |
| 2024/10/18 | 1,674 | 1,682 | 1,620 | 1,633 | 23,700 |
| 2024/10/17 | 1,661 | 1,706 | 1,661 | 1,686 | 14,000 |
| 2024/10/16 | 1,670 | 1,720 | 1,665 | 1,665 | 20,300 |
| 2024/10/15 | 1,731 | 1,731 | 1,670 | 1,670 | 23,600 |
| 2024/10/11 | 1,739 | 1,796 | 1,700 | 1,700 | 33,000 |
| 2024/10/10 | 1,730 | 1,758 | 1,702 | 1,739 | 60,900 |
| 2024/10/09 | 1,861 | 1,930 | 1,762 | 1,770 | 156,300 |
| 2024/10/08 | 1,941 | 2,109 | 1,830 | 1,867 | 1,456,400 |
| 2024/10/07 | 1,635 | 1,747 | 1,621 | 1,716 | 44,600 |
| 2024/10/04 | 1,652 | 1,665 | 1,616 | 1,626 | 21,700 |
| 2024/10/03 | 1,741 | 1,741 | 1,662 | 1,670 | 16,600 |
| 2024/10/02 | 1,696 | 1,732 | 1,663 | 1,701 | 16,900 |
| 2024/10/01 | 1,673 | 1,705 | 1,640 | 1,696 | 27,600 |
| 2024/09/30 | 1,686 | 1,742 | 1,658 | 1,671 | 27,500 |
| 2024/09/27 | 1,789 | 1,833 | 1,743 | 1,743 | 38,700 |
| 2024/09/26 | 1,775 | 1,835 | 1,773 | 1,780 | 50,100 |
| 2024/09/25 | 1,805 | 1,871 | 1,775 | 1,775 | 47,300 |
| 2024/09/24 | 1,939 | 1,941 | 1,823 | 1,836 | 160,800 |
| 2024/09/20 | 2,020 | 2,145 | 1,854 | 1,940 | 1,260,500 |
| 2024/09/19 | 1,543 | 1,774 | 1,503 | 1,774 | 339,300 |
| 2024/09/18 | 1,486 | 1,506 | 1,460 | 1,474 | 15,200 |
| 2024/09/17 | 1,490 | 1,529 | 1,436 | 1,484 | 24,400 |
| 2024/09/13 | 1,560 | 1,670 | 1,488 | 1,519 | 99,300 |
| 2024/09/12 | 1,563 | 1,581 | 1,541 | 1,573 | 18,900 |
| 2024/09/11 | 1,614 | 1,640 | 1,517 | 1,531 | 51,600 |
| 2024/09/10 | 1,515 | 1,614 | 1,515 | 1,598 | 52,500 |
| 2024/09/09 | 1,409 | 1,578 | 1,401 | 1,512 | 47,800 |
| 2024/09/06 | 1,415 | 1,487 | 1,415 | 1,442 | 43,400 |
| 2024/09/05 | 1,401 | 1,460 | 1,400 | 1,418 | 26,900 |
| 2024/09/04 | 1,467 | 1,467 | 1,417 | 1,420 | 53,100 |
| 2024/09/03 | 1,561 | 1,561 | 1,495 | 1,507 | 52,400 |
| 2024/09/02 | 1,470 | 1,586 | 1,440 | 1,561 | 152,100 |
| 2024/08/30 | 1,457 | 1,671 | 1,457 | 1,540 | 454,500 |
| 2024/08/29 | 1,484 | 1,504 | 1,456 | 1,456 | 14,900 |
| 2024/08/28 | 1,483 | 1,508 | 1,447 | 1,507 | 28,800 |
| 2024/08/27 | 1,457 | 1,485 | 1,445 | 1,480 | 18,000 |
| 2024/08/26 | 1,443 | 1,497 | 1,430 | 1,475 | 14,800 |
| 2024/08/23 | 1,485 | 1,500 | 1,432 | 1,462 | 27,000 |
| 2024/08/22 | 1,507 | 1,552 | 1,480 | 1,480 | 54,300 |
| 2024/08/21 | 1,546 | 1,551 | 1,514 | 1,525 | 25,000 |
| 2024/08/20 | 1,552 | 1,605 | 1,552 | 1,577 | 26,800 |
| 2024/08/19 | 1,613 | 1,645 | 1,539 | 1,542 | 41,900 |