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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,561 | 1,724 | 1,561 | 1,629 | 100,400 |
| 2024/08/15 | 1,475 | 1,544 | 1,475 | 1,521 | 22,200 |
| 2024/08/14 | 1,472 | 1,497 | 1,445 | 1,475 | 13,100 |
| 2024/08/13 | 1,430 | 1,510 | 1,430 | 1,465 | 24,400 |
| 2024/08/09 | 1,444 | 1,494 | 1,412 | 1,442 | 36,400 |
| 2024/08/08 | 1,460 | 1,514 | 1,396 | 1,444 | 39,700 |
| 2024/08/07 | 1,245 | 1,487 | 1,232 | 1,458 | 93,600 |
| 2024/08/06 | 1,285 | 1,382 | 1,225 | 1,255 | 109,500 |
| 2024/08/05 | 1,435 | 1,562 | 1,225 | 1,225 | 98,900 |
| 2024/08/02 | 1,647 | 1,737 | 1,610 | 1,625 | 48,300 |
| 2024/08/01 | 1,761 | 1,761 | 1,630 | 1,720 | 74,000 |
| 2024/07/31 | 1,808 | 1,808 | 1,726 | 1,748 | 82,500 |
| 2024/07/30 | 1,945 | 1,946 | 1,834 | 1,848 | 48,000 |
| 2024/07/29 | 1,840 | 1,950 | 1,838 | 1,940 | 55,600 |
| 2024/07/26 | 1,992 | 1,998 | 1,809 | 1,810 | 103,000 |
| 2024/07/25 | 1,950 | 2,011 | 1,928 | 1,967 | 53,100 |
| 2024/07/24 | 2,110 | 2,150 | 1,957 | 1,959 | 116,800 |
| 2024/07/23 | 1,974 | 2,017 | 1,974 | 2,017 | 16,100 |
| 2024/07/22 | 2,038 | 2,038 | 1,977 | 1,977 | 25,700 |
| 2024/07/19 | 2,041 | 2,064 | 2,025 | 2,040 | 17,100 |
| 2024/07/18 | 2,087 | 2,099 | 2,036 | 2,038 | 31,500 |
| 2024/07/17 | 2,079 | 2,136 | 2,060 | 2,068 | 40,500 |
| 2024/07/16 | 2,054 | 2,085 | 2,047 | 2,052 | 21,300 |
| 2024/07/12 | 2,030 | 2,075 | 2,025 | 2,046 | 37,700 |
| 2024/07/11 | 2,031 | 2,249 | 2,017 | 2,032 | 211,400 |
| 2024/07/10 | 2,102 | 2,111 | 2,011 | 2,031 | 38,100 |
| 2024/07/09 | 2,125 | 2,157 | 2,120 | 2,121 | 16,400 |
| 2024/07/08 | 2,150 | 2,155 | 2,125 | 2,131 | 25,800 |
| 2024/07/05 | 2,185 | 2,207 | 2,167 | 2,172 | 29,200 |
| 2024/07/04 | 2,288 | 2,288 | 2,151 | 2,185 | 95,100 |
| 2024/07/03 | 2,207 | 2,355 | 2,186 | 2,288 | 145,600 |
| 2024/07/02 | 2,181 | 2,211 | 2,163 | 2,175 | 63,300 |
| 2024/07/01 | 2,316 | 2,333 | 2,171 | 2,180 | 94,700 |
| 2024/06/28 | 2,317 | 2,343 | 2,255 | 2,266 | 76,100 |
| 2024/06/27 | 2,250 | 2,400 | 2,229 | 2,250 | 178,600 |
| 2024/06/26 | 2,225 | 2,251 | 2,191 | 2,217 | 44,300 |
| 2024/06/25 | 2,177 | 2,247 | 2,171 | 2,213 | 76,600 |
| 2024/06/24 | 2,200 | 2,246 | 2,162 | 2,170 | 88,600 |
| 2024/06/21 | 2,173 | 2,214 | 2,161 | 2,172 | 83,900 |
| 2024/06/20 | 2,283 | 2,438 | 2,160 | 2,171 | 420,200 |
| 2024/06/19 | 2,265 | 2,400 | 2,202 | 2,233 | 218,600 |
| 2024/06/18 | 2,121 | 2,603 | 2,091 | 2,315 | 1,609,600 |
| 2024/06/17 | 2,133 | 2,161 | 2,000 | 2,103 | 88,100 |
| 2024/06/14 | 2,130 | 2,343 | 2,130 | 2,160 | 189,100 |
| 2024/06/13 | 2,510 | 2,785 | 2,251 | 2,251 | 1,026,200 |
| 2024/06/12 | 2,077 | 2,387 | 2,015 | 2,387 | 808,200 |
| 2024/06/11 | 1,954 | 2,047 | 1,920 | 1,987 | 65,500 |
| 2024/06/10 | 1,903 | 1,993 | 1,903 | 1,954 | 58,000 |
| 2024/06/07 | 1,970 | 1,970 | 1,884 | 1,928 | 90,500 |
| 2024/06/06 | 2,320 | 2,320 | 1,998 | 2,009 | 206,900 |
| 2024/06/05 | 2,408 | 2,475 | 2,269 | 2,315 | 141,700 |
| 2024/06/04 | 2,401 | 2,665 | 2,388 | 2,443 | 259,500 |
| 2024/06/03 | 2,400 | 2,493 | 2,385 | 2,418 | 75,400 |
| 2024/05/31 | 2,309 | 2,498 | 2,305 | 2,387 | 136,500 |
| 2024/05/30 | 2,457 | 2,479 | 2,403 | 2,409 | 71,500 |
| 2024/05/29 | 2,550 | 2,580 | 2,451 | 2,536 | 84,500 |
| 2024/05/28 | 2,510 | 2,574 | 2,470 | 2,567 | 113,700 |
| 2024/05/27 | 2,411 | 2,509 | 2,410 | 2,491 | 103,200 |
| 2024/05/24 | 2,420 | 2,632 | 2,411 | 2,436 | 241,300 |
| 2024/05/23 | 2,427 | 2,747 | 2,409 | 2,436 | 508,700 |
| 2024/05/22 | 2,699 | 2,735 | 2,500 | 2,510 | 200,800 |
| 2024/05/21 | 2,400 | 2,960 | 2,375 | 2,662 | 844,100 |
| 2024/05/20 | 2,370 | 2,608 | 2,344 | 2,492 | 372,800 |
| 2024/05/17 | 2,390 | 2,404 | 2,290 | 2,330 | 172,900 |
| 2024/05/16 | 2,810 | 2,812 | 2,410 | 2,440 | 304,800 |
| 2024/05/15 | 2,682 | 3,015 | 2,662 | 2,737 | 835,400 |
| 2024/05/14 | 3,220 | 3,650 | 2,770 | 2,782 | 2,282,400 |
| 2024/05/13 | 2,500 | 3,150 | 2,351 | 3,150 | 2,686,500 |
| 2024/05/10 | 2,835 | 3,130 | 2,508 | 2,650 | 3,055,100 |
| 2024/05/09 | 3,195 | 3,195 | 2,911 | 3,195 | 865,300 |
| 2024/05/08 | 2,620 | 2,694 | 2,509 | 2,694 | 873,400 |
| 2024/05/07 | 2,034 | 2,194 | 1,930 | 2,194 | 988,800 |
| 2024/05/02 | 1,604 | 1,794 | 1,545 | 1,794 | 1,390,000 |
| 2024/05/01 | 1,464 | 1,519 | 1,464 | 1,494 | 40,600 |
| 2024/04/30 | 1,575 | 1,575 | 1,457 | 1,491 | 68,100 |
| 2024/04/26 | 1,530 | 1,587 | 1,503 | 1,538 | 48,800 |
| 2024/04/25 | 1,538 | 1,570 | 1,525 | 1,531 | 53,800 |
| 2024/04/24 | 1,600 | 1,629 | 1,507 | 1,578 | 142,600 |
| 2024/04/23 | 1,677 | 1,788 | 1,550 | 1,623 | 311,700 |
| 2024/04/22 | 1,450 | 1,710 | 1,422 | 1,676 | 450,100 |
| 2024/04/19 | 1,506 | 1,529 | 1,405 | 1,458 | 105,600 |
| 2024/04/18 | 1,480 | 1,570 | 1,441 | 1,522 | 127,300 |
| 2024/04/17 | 1,430 | 1,536 | 1,386 | 1,489 | 199,400 |
| 2024/04/16 | 1,530 | 1,793 | 1,425 | 1,453 | 493,800 |
| 2024/04/15 | 1,422 | 1,539 | 1,415 | 1,517 | 108,300 |
| 2024/04/12 | 1,470 | 1,496 | 1,416 | 1,451 | 73,000 |
| 2024/04/11 | 1,482 | 1,515 | 1,398 | 1,458 | 186,500 |
| 2024/04/10 | 1,500 | 1,577 | 1,479 | 1,549 | 125,800 |
| 2024/04/09 | 1,474 | 1,556 | 1,461 | 1,540 | 142,100 |
| 2024/04/08 | 1,501 | 1,520 | 1,441 | 1,514 | 137,100 |
| 2024/04/05 | 1,574 | 1,606 | 1,508 | 1,541 | 125,100 |
| 2024/04/04 | 1,700 | 1,870 | 1,580 | 1,613 | 436,700 |
| 2024/04/03 | 1,747 | 1,747 | 1,649 | 1,667 | 151,900 |
| 2024/04/02 | 1,837 | 1,915 | 1,803 | 1,803 | 90,300 |
| 2024/04/01 | 1,917 | 1,934 | 1,816 | 1,900 | 123,400 |
| 2024/03/29 | 2,068 | 2,068 | 1,910 | 1,919 | 191,700 |
| 2024/03/28 | 2,100 | 2,175 | 2,021 | 2,118 | 132,700 |
| 2024/03/27 | 2,212 | 2,256 | 2,102 | 2,107 | 176,000 |
| 2024/03/26 | 2,600 | 2,600 | 2,260 | 2,280 | 444,100 |
| 2024/03/25 | 2,262 | 2,683 | 2,231 | 2,505 | 2,432,100 |
| 2024/03/22 | 2,442 | 2,460 | 2,215 | 2,240 | 309,700 |
| 2024/03/21 | 2,557 | 2,560 | 2,400 | 2,404 | 236,500 |
| 2024/03/19 | 2,735 | 2,950 | 2,400 | 2,472 | 773,500 |
| 2024/03/18 | 2,375 | 2,829 | 2,345 | 2,635 | 1,662,400 |
| 2024/03/15 | 2,960 | 3,400 | 2,862 | 3,045 | 230,700 |
| 2024/03/14 | 3,500 | 3,500 | 3,050 | 3,170 | 225,800 |
| 2024/03/13 | 3,905 | 3,940 | 3,605 | 3,640 | 85,400 |
| 2024/03/12 | 3,660 | 3,995 | 3,520 | 3,890 | 112,500 |
| 2024/03/11 | 3,635 | 4,035 | 3,600 | 3,660 | 122,100 |
| 2024/03/08 | 3,950 | 4,450 | 3,750 | 3,915 | 422,000 |
| 2024/03/07 | 4,150 | 4,260 | 3,815 | 3,900 | 130,500 |
| 2024/03/06 | 4,185 | 4,285 | 4,085 | 4,150 | 126,200 |
| 2024/03/05 | 4,535 | 4,540 | 4,025 | 4,235 | 427,900 |
| 2024/03/04 | 3,930 | 4,465 | 3,700 | 4,465 | 615,800 |
| 2024/03/01 | 3,950 | 3,960 | 3,525 | 3,765 | 256,300 |
| 2024/02/29 | 4,110 | 4,110 | 3,720 | 3,910 | 216,400 |
| 2024/02/28 | 4,360 | 4,935 | 4,035 | 4,150 | 557,000 |
| 2024/02/27 | 5,000 | 5,210 | 4,300 | 4,350 | 578,300 |
| 2024/02/26 | 5,620 | 5,900 | 5,060 | 5,100 | 333,200 |
| 2024/02/22 | 6,590 | 6,800 | 5,550 | 5,820 | 763,600 |
| 2024/02/21 | 6,090 | 6,090 | 6,090 | 6,090 | 96,500 |
| 2024/02/20 | 4,850 | 5,090 | 4,850 | 5,090 | 261,300 |
| 2024/02/19 | 4,525 | 4,580 | 4,270 | 4,385 | 232,700 |
| 2024/02/16 | 4,055 | 4,610 | 3,910 | 4,420 | 755,700 |
| 2024/02/15 | 4,770 | 4,865 | 3,910 | 4,295 | 640,700 |
| 2024/02/14 | 3,305 | 4,705 | 3,305 | 4,500 | 421,300 |
| 2024/02/13 | 4,005 | 4,005 | 4,005 | 4,005 | 37,000 |
| 2024/02/09 | 3,305 | 3,305 | 3,210 | 3,305 | 123,300 |
| 2024/02/08 | 2,804 | 2,804 | 2,523 | 2,804 | 934,800 |
| 2024/02/07 | 2,304 | 2,304 | 2,304 | 2,304 | 33,900 |
| 2024/02/06 | 1,464 | 1,904 | 1,464 | 1,904 | 1,360,100 |
| 2024/02/05 | 1,270 | 1,630 | 1,219 | 1,504 | 4,695,000 |
| 2024/02/02 | 1,150 | 1,330 | 1,143 | 1,330 | 805,200 |
| 2024/02/01 | 925 | 1,030 | 905 | 1,030 | 2,376,900 |
| 2024/01/31 | 863 | 897 | 841 | 880 | 175,000 |
| 2024/01/30 | 845 | 859 | 829 | 859 | 65,900 |
| 2024/01/29 | 852 | 875 | 852 | 859 | 61,200 |
| 2024/01/26 | 869 | 870 | 850 | 851 | 53,400 |
| 2024/01/25 | 870 | 893 | 863 | 869 | 84,200 |
| 2024/01/24 | 895 | 965 | 876 | 876 | 699,700 |
| 2024/01/23 | 865 | 894 | 845 | 853 | 106,900 |
| 2024/01/22 | 881 | 903 | 845 | 879 | 179,100 |
| 2024/01/19 | 895 | 918 | 851 | 886 | 206,700 |
| 2024/01/18 | 849 | 939 | 832 | 884 | 447,100 |
| 2024/01/17 | 1,000 | 1,000 | 838 | 852 | 1,111,000 |
| 2024/01/16 | 888 | 949 | 885 | 949 | 515,900 |
| 2024/01/15 | 802 | 841 | 789 | 799 | 188,400 |
| 2024/01/12 | 840 | 913 | 798 | 817 | 556,900 |
| 2024/01/11 | 875 | 1,025 | 851 | 855 | 2,310,600 |
| 2024/01/10 | 782 | 920 | 760 | 920 | 632,400 |
| 2024/01/09 | 780 | 804 | 752 | 770 | 360,800 |
| 2024/01/05 | 868 | 997 | 806 | 807 | 736,300 |
| 2024/01/04 | 970 | 1,041 | 893 | 893 | 1,757,700 |