9235 売れるネット広告社グループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 430 | 433 | 400 | 408 | 68,000 | 408 |
| 2025-04-03 | 450 | 450 | 439 | 446 | 46,800 | 446 |
| 2025-04-02 | 459 | 469 | 455 | 456 | 30,600 | 456 |
| 2025-04-01 | 463 | 490 | 459 | 459 | 48,700 | 459 |
| 2025-03-31 | 472 | 472 | 457 | 457 | 41,700 | 457 |
| 2025-03-28 | 485 | 491 | 478 | 478 | 45,900 | 478 |
| 2025-03-27 | 494 | 498 | 482 | 485 | 44,800 | 485 |
| 2025-03-26 | 495 | 502 | 488 | 493 | 61,100 | 493 |
| 2025-03-25 | 489 | 545 | 487 | 505 | 533,200 | 505 |
| 2025-03-24 | 491 | 492 | 480 | 485 | 65,800 | 485 |
| 2025-03-21 | 492 | 502 | 490 | 496 | 73,300 | 496 |
| 2025-03-19 | 502 | 505 | 492 | 492 | 117,100 | 492 |
| 2025-03-18 | 507 | 508 | 503 | 505 | 63,000 | 505 |
| 2025-03-17 | 512 | 522 | 503 | 512 | 222,100 | 512 |
| 2025-03-14 | 552 | 572 | 549 | 572 | 68,400 | 572 |
| 2025-03-13 | 547 | 560 | 543 | 547 | 30,400 | 547 |
| 2025-03-12 | 544 | 560 | 541 | 547 | 48,000 | 547 |
| 2025-03-11 | 533 | 556 | 529 | 548 | 41,400 | 548 |
| 2025-03-10 | 531 | 538 | 524 | 537 | 25,600 | 537 |
| 2025-03-07 | 536 | 543 | 527 | 527 | 29,200 | 527 |
| 2025-03-06 | 551 | 561 | 525 | 540 | 51,900 | 540 |
| 2025-03-05 | 565 | 568 | 546 | 554 | 69,400 | 554 |
| 2025-03-04 | 602 | 604 | 562 | 572 | 51,100 | 572 |
| 2025-03-03 | 611 | 616 | 600 | 602 | 21,300 | 602 |
| 2025-02-28 | 605 | 611 | 600 | 611 | 27,500 | 611 |
| 2025-02-27 | 636 | 648 | 603 | 611 | 47,200 | 611 |
| 2025-02-26 | 1,227 | 1,257 | 1,227 | 1,238 | 7,900 | 619 |
| 2025-02-25 | 1,203 | 1,258 | 1,202 | 1,245 | 17,300 | 622.50 |
| 2025-02-21 | 1,250 | 1,260 | 1,221 | 1,229 | 17,700 | 614.50 |
| 2025-02-20 | 1,301 | 1,301 | 1,260 | 1,262 | 13,700 | 631 |
| 2025-02-19 | 1,310 | 1,315 | 1,300 | 1,300 | 13,000 | 650 |
| 2025-02-18 | 1,319 | 1,338 | 1,314 | 1,314 | 18,500 | 657 |
| 2025-02-17 | 1,328 | 1,336 | 1,315 | 1,323 | 10,500 | 661.50 |
| 2025-02-14 | 1,350 | 1,351 | 1,322 | 1,323 | 16,900 | 661.50 |
| 2025-02-13 | 1,352 | 1,380 | 1,335 | 1,351 | 19,800 | 675.50 |
| 2025-02-12 | 1,358 | 1,380 | 1,342 | 1,352 | 13,400 | 676 |
| 2025-02-10 | 1,349 | 1,368 | 1,340 | 1,346 | 15,200 | 673 |
| 2025-02-07 | 1,345 | 1,361 | 1,343 | 1,349 | 11,300 | 674.50 |
| 2025-02-06 | 1,359 | 1,389 | 1,340 | 1,356 | 22,900 | 678 |
| 2025-02-05 | 1,386 | 1,386 | 1,351 | 1,359 | 24,300 | 679.50 |
| 2025-02-04 | 1,407 | 1,437 | 1,370 | 1,393 | 40,400 | 696.50 |
| 2025-02-03 | 1,500 | 1,500 | 1,400 | 1,417 | 53,800 | 708.50 |
| 2025-01-31 | 1,455 | 1,564 | 1,450 | 1,499 | 169,400 | 749.50 |
| 2025-01-30 | 1,460 | 1,573 | 1,396 | 1,435 | 412,600 | 717.50 |
| 2025-01-29 | 1,302 | 1,347 | 1,289 | 1,317 | 38,300 | 658.50 |
| 2025-01-28 | 1,272 | 1,310 | 1,251 | 1,300 | 26,500 | 650 |
| 2025-01-27 | 1,266 | 1,288 | 1,240 | 1,249 | 18,300 | 624.50 |
| 2025-01-24 | 1,221 | 1,286 | 1,221 | 1,250 | 25,300 | 625 |
| 2025-01-23 | 1,257 | 1,257 | 1,221 | 1,228 | 17,500 | 614 |
| 2025-01-22 | 1,271 | 1,309 | 1,261 | 1,267 | 23,300 | 633.50 |
| 2025-01-21 | 1,247 | 1,269 | 1,232 | 1,258 | 9,900 | 629 |
| 2025-01-20 | 1,213 | 1,269 | 1,213 | 1,247 | 27,700 | 623.50 |
| 2025-01-17 | 1,234 | 1,250 | 1,212 | 1,220 | 15,400 | 610 |
| 2025-01-16 | 1,263 | 1,289 | 1,247 | 1,247 | 17,600 | 623.50 |
| 2025-01-15 | 1,280 | 1,316 | 1,258 | 1,269 | 18,500 | 634.50 |
| 2025-01-14 | 1,323 | 1,345 | 1,288 | 1,290 | 18,700 | 645 |
| 2025-01-10 | 1,360 | 1,360 | 1,323 | 1,337 | 13,400 | 668.50 |
| 2025-01-09 | 1,386 | 1,386 | 1,350 | 1,360 | 18,100 | 680 |
| 2025-01-08 | 1,397 | 1,417 | 1,387 | 1,396 | 16,300 | 698 |
| 2025-01-07 | 1,405 | 1,411 | 1,385 | 1,396 | 17,600 | 698 |
| 2025-01-06 | 1,395 | 1,426 | 1,380 | 1,413 | 54,100 | 706.50 |
分割・併合履歴 ： [2025-02-27]1株→2株