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
2026/08/06 505 506 492 498 38,600
2026/08/05 501 509 495 505 23,800
2026/08/04 502 506 497 501 35,400
2026/08/03 495 504 472 502 59,600
2026/07/31 493 504 478 498 49,200
2026/07/30 479 484 473 477 44,800
2026/07/29 488 495 471 487 90,300
2026/07/28 509 512 496 496 58,400
2026/07/27 512 520 510 518 35,100
2026/07/24 508 513 507 512 16,500
2026/07/23 503 513 502 513 29,400
2026/07/22 504 512 501 505 28,800
2026/07/21 504 516 504 505 24,000
2026/07/17 505 518 503 504 90,400
2026/07/16 521 532 515 515 39,200
2026/07/15 507 528 505 526 61,400
2026/07/14 499 511 499 511 38,400
2026/07/13 503 514 497 500 34,900
2026/07/10 504 515 497 503 51,100
2026/07/09 497 506 495 500 53,700
2026/07/08 499 505 496 499 35,600
2026/07/07 504 512 500 501 19,700
2026/07/06 512 524 502 502 70,000
2026/07/03 497 517 496 503 94,400
2026/07/02 506 534 494 497 155,300
2026/07/01 512 521 506 508 167,600
2026/06/30 506 578 491 536 684,900
2026/06/29 472 537 472 498 143,400
2026/06/26 486 488 469 469 49,200
2026/06/25 493 503 488 489 37,200
2026/06/24 491 499 491 491 25,200
2026/06/23 501 501 491 491 36,100
2026/06/22 499 515 496 504 38,200
2026/06/19 512 512 496 497 42,900
2026/06/18 516 518 500 506 56,500
2026/06/17 517 523 498 513 81,800
2026/06/16 500 515 486 515 112,300
2026/06/15 510 522 496 500 168,700
2026/06/12 524 536 516 536 61,500
2026/06/11 514 521 505 514 76,200
2026/06/10 521 524 513 521 77,800
2026/06/09 525 544 522 534 134,500
2026/06/08 526 528 513 517 81,200
2026/06/05 522 541 522 536 67,100
2026/06/04 530 530 520 521 69,500
2026/06/03 535 540 515 532 102,200
2026/06/02 536 543 525 533 80,700
2026/06/01 566 566 530 546 154,500
2026/05/29 565 588 555 559 207,200
2026/05/28 581 606 547 566 349,200
2026/05/27 565 600 555 588 467,700
2026/05/26 582 633 560 563 538,500
2026/05/25 637 655 582 585 446,400
2026/05/22 596 605 580 597 109,400
2026/05/21 609 614 585 594 234,100
2026/05/20 622 628 601 607 125,800
2026/05/19 621 637 614 624 98,200
2026/05/18 636 636 607 630 159,500
2026/05/15 640 658 626 633 239,600
2026/05/14 697 719 625 630 396,800
2026/05/13 680 694 661 667 408,900
2026/05/12 767 789 670 696 1,087,500
2026/05/11 805 893 728 797 3,983,000
2026/05/08 752 752 752 752 26,600
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

このページの先頭へ