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

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
2026/05/07 601 652 597 652 954,700
2026/05/01 551 556 547 552 19,100
2026/04/30 554 554 541 554 60,400
2026/04/28 552 557 545 554 37,400
2026/04/27 561 562 544 556 80,000
2026/04/24 566 571 562 566 39,300
2026/04/23 571 573 562 565 52,400
2026/04/22 578 582 560 569 89,100
2026/04/21 606 606 583 584 97,500
2026/04/20 594 610 587 604 88,600
2026/04/17 580 592 576 589 96,700
2026/04/16 575 589 575 581 114,500
2026/04/15 570 619 557 575 318,500
2026/04/14 570 579 567 570 121,600
2026/04/13 562 569 553 560 93,600
2026/04/10 581 582 568 572 86,800
2026/04/09 596 598 565 581 157,700
2026/04/08 570 609 570 602 236,800
2026/04/07 563 573 550 567 132,100
2026/04/06 564 573 552 563 128,200
2026/04/03 574 589 546 548 255,800
2026/03/27 707 809 667 789 2,484,100
2026/03/26 683 848 632 752 7,104,900
2026/03/25 708 708 677 708 656,100
2026/03/24 518 608 510 608 1,947,900
2026/03/23 520 520 501 508 72,700
2026/03/19 544 544 529 530 76,600
2026/03/18 552 584 545 557 195,200
2026/03/17 566 634 548 552 558,800
2026/03/16 549 561 536 546 108,200
2026/03/13 580 606 575 582 62,700
2026/03/12 591 595 574 588 36,200
2026/03/11 602 602 591 591 21,700
2026/03/10 593 595 578 595 36,100
2026/03/09 553 573 543 565 48,600
2026/03/06 564 585 560 583 42,100
2026/03/05 550 578 550 563 40,500
2026/03/04 555 564 530 536 81,300
2026/03/03 577 578 561 561 65,000
2026/03/02 586 597 580 580 47,900
2026/02/27 599 614 598 606 40,900
2026/02/26 582 607 581 601 43,500
2026/02/25 571 592 571 586 21,600
2026/02/24 585 587 568 569 62,100
2026/02/20 612 612 583 584 110,700
2026/02/19 615 619 608 618 43,500
2026/02/18 615 619 610 615 24,300
2026/02/17 623 630 614 619 47,400
2026/02/16 605 633 605 621 67,500
2026/02/13 613 614 592 601 89,500
2026/02/12 632 634 612 615 86,200
2026/02/10 623 638 620 637 52,000
2026/02/09 619 623 612 621 27,900
2026/02/06 625 625 604 619 84,500
2026/02/05 620 642 615 625 99,600
2026/02/04 621 626 613 614 56,000
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

このページの先頭へ