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 |
|---|---|---|---|---|---|
| 2026/02/03 | 618 | 633 | 615 | 628 | 42,800 |
| 2026/02/02 | 624 | 630 | 612 | 613 | 65,200 |
| 2026/01/30 | 637 | 641 | 610 | 614 | 201,500 |
| 2026/01/29 | 670 | 670 | 640 | 641 | 278,100 |
| 2026/01/28 | 849 | 850 | 690 | 690 | 1,342,100 |
| 2026/01/27 | 661 | 757 | 655 | 757 | 82,900 |
| 2026/01/26 | 668 | 674 | 655 | 657 | 42,200 |
| 2026/01/23 | 666 | 689 | 661 | 678 | 61,100 |
| 2026/01/22 | 662 | 695 | 652 | 668 | 88,600 |
| 2026/01/21 | 695 | 695 | 653 | 656 | 105,000 |
| 2026/01/20 | 714 | 721 | 692 | 702 | 100,200 |
| 2026/01/19 | 670 | 714 | 658 | 713 | 140,200 |
| 2026/01/16 | 675 | 681 | 659 | 661 | 60,700 |
| 2026/01/15 | 660 | 691 | 657 | 682 | 91,200 |
| 2026/01/14 | 665 | 668 | 657 | 661 | 33,300 |
| 2026/01/13 | 669 | 669 | 647 | 668 | 54,800 |
| 2026/01/09 | 663 | 670 | 655 | 655 | 50,000 |
| 2026/01/08 | 650 | 672 | 650 | 664 | 62,000 |
| 2026/01/07 | 660 | 663 | 647 | 650 | 49,100 |
| 2026/01/06 | 661 | 686 | 656 | 663 | 123,800 |
| 2026/01/05 | 660 | 670 | 638 | 641 | 100,300 |
| 2025/12/30 | 693 | 693 | 648 | 659 | 200,500 |
| 2025/12/29 | 724 | 724 | 680 | 693 | 236,000 |
| 2025/12/26 | 678 | 727 | 671 | 710 | 504,400 |
| 2025/12/25 | 689 | 700 | 662 | 677 | 379,000 |
| 2025/12/24 | 755 | 788 | 709 | 729 | 1,383,300 |
| 2025/12/23 | 632 | 702 | 626 | 702 | 229,000 |
| 2025/12/22 | 648 | 654 | 602 | 602 | 345,600 |
| 2025/12/19 | 667 | 667 | 634 | 638 | 152,500 |
| 2025/12/18 | 685 | 696 | 636 | 659 | 401,000 |
| 2025/12/17 | 734 | 737 | 642 | 645 | 404,900 |
| 2025/12/16 | 735 | 738 | 690 | 694 | 195,500 |
| 2025/12/15 | 703 | 735 | 689 | 735 | 219,900 |
| 2025/12/12 | 781 | 790 | 752 | 769 | 77,300 |
| 2025/12/11 | 782 | 786 | 765 | 780 | 44,300 |
| 2025/12/10 | 797 | 804 | 781 | 786 | 62,300 |
| 2025/12/09 | 812 | 829 | 799 | 805 | 46,000 |
| 2025/12/08 | 840 | 852 | 822 | 827 | 50,900 |
| 2025/12/05 | 851 | 858 | 829 | 833 | 49,700 |
| 2025/12/04 | 861 | 864 | 851 | 856 | 31,700 |
| 2025/12/03 | 876 | 885 | 851 | 851 | 45,600 |
| 2025/12/02 | 913 | 918 | 880 | 881 | 47,600 |
| 2025/12/01 | 927 | 950 | 903 | 913 | 43,100 |
| 2025/11/28 | 910 | 925 | 910 | 912 | 14,800 |
| 2025/11/27 | 916 | 936 | 915 | 918 | 33,800 |
| 2025/11/26 | 890 | 922 | 882 | 913 | 38,000 |
| 2025/11/25 | 888 | 895 | 869 | 882 | 43,400 |
| 2025/11/21 | 905 | 911 | 895 | 898 | 34,300 |
| 2025/11/20 | 945 | 950 | 910 | 923 | 46,300 |
| 2025/11/19 | 937 | 940 | 914 | 926 | 45,800 |
| 2025/11/18 | 968 | 973 | 935 | 937 | 33,200 |
| 2025/11/17 | 975 | 986 | 950 | 967 | 55,300 |
| 2025/11/14 | 987 | 998 | 980 | 987 | 29,900 |
| 2025/11/13 | 1,031 | 1,031 | 1,000 | 1,000 | 27,700 |
| 2025/11/12 | 1,007 | 1,046 | 1,005 | 1,036 | 58,500 |
| 2025/11/11 | 1,007 | 1,015 | 991 | 1,007 | 37,300 |
| 2025/11/10 | 1,009 | 1,017 | 998 | 1,007 | 34,400 |
| 2025/11/07 | 1,027 | 1,033 | 991 | 994 | 84,800 |
| 2025/11/06 | 960 | 1,004 | 943 | 984 | 89,400 |
| 2025/11/05 | 930 | 965 | 920 | 948 | 102,800 |
| 2025/11/04 | 1,045 | 1,045 | 958 | 960 | 149,700 |
| 2025/10/31 | 1,053 | 1,086 | 1,053 | 1,055 | 112,100 |
| 2025/10/30 | 1,016 | 1,145 | 1,016 | 1,113 | 178,500 |
| 2025/10/29 | 1,072 | 1,072 | 1,005 | 1,020 | 96,300 |
| 2025/10/28 | 1,109 | 1,109 | 1,069 | 1,070 | 65,000 |
| 2025/10/27 | 1,098 | 1,136 | 1,093 | 1,117 | 58,100 |
| 2025/10/24 | 1,160 | 1,160 | 1,089 | 1,093 | 76,600 |
| 2025/10/23 | 1,150 | 1,168 | 1,142 | 1,153 | 45,300 |
| 2025/10/22 | 1,121 | 1,176 | 1,121 | 1,170 | 56,800 |
| 2025/10/21 | 1,124 | 1,144 | 1,117 | 1,119 | 34,400 |
| 2025/10/20 | 1,119 | 1,147 | 1,112 | 1,120 | 48,900 |
| 2025/10/17 | 1,125 | 1,142 | 1,115 | 1,115 | 33,400 |
| 2025/10/16 | 1,138 | 1,145 | 1,119 | 1,139 | 29,700 |
| 2025/10/15 | 1,111 | 1,146 | 1,111 | 1,129 | 35,700 |
| 2025/10/14 | 1,131 | 1,154 | 1,097 | 1,102 | 87,900 |
| 2025/10/10 | 1,176 | 1,201 | 1,148 | 1,165 | 82,700 |
| 2025/10/09 | 1,174 | 1,200 | 1,164 | 1,176 | 64,800 |
| 2025/10/08 | 1,149 | 1,191 | 1,126 | 1,191 | 68,900 |
| 2025/10/07 | 1,137 | 1,186 | 1,113 | 1,158 | 66,200 |
| 2025/10/06 | 1,150 | 1,160 | 1,133 | 1,145 | 61,500 |
| 2025/10/03 | 1,110 | 1,148 | 1,110 | 1,120 | 47,200 |
| 2025/10/02 | 1,104 | 1,149 | 1,095 | 1,128 | 61,000 |
| 2025/10/01 | 1,132 | 1,132 | 1,087 | 1,100 | 75,500 |
| 2025/09/30 | 1,132 | 1,157 | 1,114 | 1,145 | 67,800 |
| 2025/09/29 | 1,185 | 1,193 | 1,145 | 1,150 | 71,200 |
| 2025/09/26 | 1,190 | 1,202 | 1,170 | 1,178 | 77,800 |
| 2025/09/25 | 1,195 | 1,236 | 1,156 | 1,206 | 216,900 |
| 2025/09/24 | 1,156 | 1,179 | 1,137 | 1,137 | 172,100 |
| 2025/09/22 | 1,265 | 1,273 | 1,186 | 1,186 | 166,000 |
| 2025/09/19 | 1,243 | 1,275 | 1,240 | 1,265 | 102,200 |
| 2025/09/18 | 1,290 | 1,290 | 1,234 | 1,243 | 144,400 |
| 2025/09/17 | 1,259 | 1,297 | 1,230 | 1,283 | 302,300 |
| 2025/09/16 | 1,392 | 1,392 | 1,188 | 1,229 | 734,400 |
| 2025/09/12 | 1,414 | 1,414 | 1,357 | 1,385 | 195,600 |
| 2025/09/11 | 1,395 | 1,407 | 1,353 | 1,399 | 91,700 |
| 2025/09/10 | 1,360 | 1,395 | 1,330 | 1,395 | 85,100 |
| 2025/09/09 | 1,419 | 1,420 | 1,343 | 1,352 | 131,400 |
| 2025/09/08 | 1,400 | 1,428 | 1,361 | 1,367 | 80,400 |
| 2025/09/05 | 1,371 | 1,399 | 1,368 | 1,383 | 27,500 |
| 2025/09/04 | 1,402 | 1,403 | 1,360 | 1,382 | 68,800 |
| 2025/09/03 | 1,400 | 1,426 | 1,366 | 1,382 | 55,600 |
| 2025/09/02 | 1,413 | 1,426 | 1,395 | 1,403 | 49,500 |
| 2025/09/01 | 1,369 | 1,401 | 1,356 | 1,384 | 68,000 |
| 2025/08/29 | 1,424 | 1,430 | 1,365 | 1,370 | 93,300 |
| 2025/08/28 | 1,454 | 1,462 | 1,431 | 1,431 | 55,800 |
| 2025/08/27 | 1,456 | 1,474 | 1,435 | 1,454 | 90,700 |
| 2025/08/26 | 1,519 | 1,519 | 1,455 | 1,459 | 113,300 |
| 2025/08/25 | 1,515 | 1,518 | 1,465 | 1,510 | 113,200 |
| 2025/08/22 | 1,522 | 1,530 | 1,481 | 1,515 | 156,300 |
| 2025/08/21 | 1,436 | 1,514 | 1,434 | 1,495 | 164,300 |
| 2025/08/20 | 1,485 | 1,506 | 1,435 | 1,450 | 167,900 |
| 2025/08/19 | 1,460 | 1,481 | 1,429 | 1,475 | 101,300 |
| 2025/08/18 | 1,432 | 1,460 | 1,412 | 1,460 | 93,400 |
| 2025/08/15 | 1,405 | 1,438 | 1,371 | 1,433 | 119,900 |
| 2025/08/14 | 1,400 | 1,418 | 1,373 | 1,397 | 100,900 |
| 2025/08/13 | 1,395 | 1,439 | 1,352 | 1,385 | 151,900 |
| 2025/08/12 | 1,371 | 1,405 | 1,367 | 1,375 | 112,300 |
| 2025/08/08 | 1,357 | 1,384 | 1,348 | 1,376 | 73,400 |
| 2025/08/07 | 1,350 | 1,380 | 1,345 | 1,365 | 71,500 |
| 2025/08/06 | 1,360 | 1,394 | 1,345 | 1,365 | 86,900 |
| 2025/08/05 | 1,351 | 1,369 | 1,340 | 1,360 | 62,400 |
| 2025/08/04 | 1,321 | 1,376 | 1,321 | 1,357 | 104,800 |
| 2025/08/01 | 1,403 | 1,403 | 1,345 | 1,356 | 255,500 |
| 2025/07/31 | 1,440 | 1,455 | 1,402 | 1,410 | 208,500 |
| 2025/07/30 | 1,460 | 1,461 | 1,390 | 1,413 | 214,600 |
| 2025/07/29 | 1,507 | 1,509 | 1,471 | 1,479 | 154,500 |
| 2025/07/28 | 1,495 | 1,521 | 1,490 | 1,510 | 119,600 |
| 2025/07/25 | 1,540 | 1,540 | 1,490 | 1,510 | 167,900 |
| 2025/07/24 | 1,500 | 1,554 | 1,493 | 1,516 | 238,300 |
| 2025/07/23 | 1,510 | 1,541 | 1,481 | 1,508 | 290,100 |
| 2025/07/22 | 1,558 | 1,596 | 1,538 | 1,550 | 239,000 |
| 2025/07/18 | 1,600 | 1,625 | 1,512 | 1,558 | 568,200 |
| 2025/07/17 | 1,695 | 1,917 | 1,507 | 1,584 | 5,151,400 |
| 2025/07/16 | 1,501 | 1,618 | 1,441 | 1,590 | 403,600 |
| 2025/07/15 | 1,518 | 1,570 | 1,472 | 1,475 | 300,400 |
| 2025/07/14 | 1,560 | 1,611 | 1,500 | 1,523 | 198,100 |
| 2025/07/11 | 1,675 | 1,675 | 1,552 | 1,563 | 313,900 |
| 2025/07/10 | 1,706 | 1,716 | 1,655 | 1,656 | 469,400 |
| 2025/07/09 | 1,610 | 1,746 | 1,600 | 1,746 | 1,242,300 |
| 2025/07/08 | 1,580 | 1,696 | 1,522 | 1,634 | 1,891,300 |
| 2025/07/07 | 1,321 | 1,620 | 1,321 | 1,620 | 1,832,300 |
| 2025/07/04 | 1,369 | 1,390 | 1,320 | 1,320 | 266,000 |
| 2025/07/03 | 1,422 | 1,436 | 1,350 | 1,383 | 434,500 |
| 2025/07/02 | 1,607 | 1,627 | 1,451 | 1,452 | 543,900 |
| 2025/07/01 | 1,658 | 1,703 | 1,626 | 1,647 | 441,500 |
| 2025/06/30 | 1,641 | 1,800 | 1,586 | 1,645 | 1,185,400 |
| 2025/06/27 | 1,703 | 1,763 | 1,621 | 1,650 | 401,600 |
| 2025/06/26 | 1,830 | 1,850 | 1,703 | 1,703 | 995,700 |
| 2025/06/25 | 1,755 | 1,805 | 1,710 | 1,799 | 822,800 |
| 2025/06/24 | 1,582 | 1,743 | 1,582 | 1,715 | 675,300 |
| 2025/06/23 | 1,592 | 1,619 | 1,553 | 1,579 | 249,400 |
| 2025/06/20 | 1,732 | 1,740 | 1,600 | 1,625 | 476,400 |
| 2025/06/19 | 1,706 | 1,798 | 1,677 | 1,692 | 944,600 |
| 2025/06/18 | 1,760 | 1,859 | 1,691 | 1,728 | 736,700 |
| 2025/06/17 | 1,890 | 2,015 | 1,775 | 1,811 | 2,016,700 |
| 2025/06/16 | 1,825 | 1,875 | 1,757 | 1,810 | 1,301,500 |
| 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 |