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 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,400 | 1,426 | 1,366 | 1,382 | 55,600 | 1,382 |
| 2025-09-02 | 1,413 | 1,426 | 1,395 | 1,403 | 49,500 | 1,403 |
| 2025-09-01 | 1,369 | 1,401 | 1,356 | 1,384 | 68,000 | 1,384 |
| 2025-08-29 | 1,424 | 1,430 | 1,365 | 1,370 | 93,300 | 1,370 |
| 2025-08-28 | 1,454 | 1,462 | 1,431 | 1,431 | 55,800 | 1,431 |
| 2025-08-27 | 1,456 | 1,474 | 1,435 | 1,454 | 90,700 | 1,454 |
| 2025-08-26 | 1,519 | 1,519 | 1,455 | 1,459 | 113,300 | 1,459 |
| 2025-08-25 | 1,515 | 1,518 | 1,465 | 1,510 | 113,200 | 1,510 |
| 2025-08-22 | 1,522 | 1,530 | 1,481 | 1,515 | 156,300 | 1,515 |
| 2025-08-21 | 1,436 | 1,514 | 1,434 | 1,495 | 164,300 | 1,495 |
| 2025-08-20 | 1,485 | 1,506 | 1,435 | 1,450 | 167,900 | 1,450 |
| 2025-08-19 | 1,460 | 1,481 | 1,429 | 1,475 | 101,300 | 1,475 |
| 2025-08-18 | 1,432 | 1,460 | 1,412 | 1,460 | 93,400 | 1,460 |
| 2025-08-15 | 1,405 | 1,438 | 1,371 | 1,433 | 119,900 | 1,433 |
| 2025-08-14 | 1,400 | 1,418 | 1,373 | 1,397 | 100,900 | 1,397 |
| 2025-08-13 | 1,395 | 1,439 | 1,352 | 1,385 | 151,900 | 1,385 |
| 2025-08-12 | 1,371 | 1,405 | 1,367 | 1,375 | 112,300 | 1,375 |
| 2025-08-08 | 1,357 | 1,384 | 1,348 | 1,376 | 73,400 | 1,376 |
| 2025-08-07 | 1,350 | 1,380 | 1,345 | 1,365 | 71,500 | 1,365 |
| 2025-08-06 | 1,360 | 1,394 | 1,345 | 1,365 | 86,900 | 1,365 |
| 2025-08-05 | 1,351 | 1,369 | 1,340 | 1,360 | 62,400 | 1,360 |
| 2025-08-04 | 1,321 | 1,376 | 1,321 | 1,357 | 104,800 | 1,357 |
| 2025-08-01 | 1,403 | 1,403 | 1,345 | 1,356 | 255,500 | 1,356 |
| 2025-07-31 | 1,440 | 1,455 | 1,402 | 1,410 | 208,500 | 1,410 |
| 2025-07-30 | 1,460 | 1,461 | 1,390 | 1,413 | 214,600 | 1,413 |
| 2025-07-29 | 1,507 | 1,509 | 1,471 | 1,479 | 154,500 | 1,479 |
| 2025-07-28 | 1,495 | 1,521 | 1,490 | 1,510 | 119,600 | 1,510 |
| 2025-07-25 | 1,540 | 1,540 | 1,490 | 1,510 | 167,900 | 1,510 |
| 2025-07-24 | 1,500 | 1,554 | 1,493 | 1,516 | 238,300 | 1,516 |
| 2025-07-23 | 1,510 | 1,541 | 1,481 | 1,508 | 290,100 | 1,508 |
| 2025-07-22 | 1,558 | 1,596 | 1,538 | 1,550 | 239,000 | 1,550 |
| 2025-07-18 | 1,600 | 1,625 | 1,512 | 1,558 | 568,200 | 1,558 |
| 2025-07-17 | 1,695 | 1,917 | 1,507 | 1,584 | 5,151,400 | 1,584 |
| 2025-07-16 | 1,501 | 1,618 | 1,441 | 1,590 | 403,600 | 1,590 |
| 2025-07-15 | 1,518 | 1,570 | 1,472 | 1,475 | 300,400 | 1,475 |
| 2025-07-14 | 1,560 | 1,611 | 1,500 | 1,523 | 198,100 | 1,523 |
| 2025-07-11 | 1,675 | 1,675 | 1,552 | 1,563 | 313,900 | 1,563 |
| 2025-07-10 | 1,706 | 1,716 | 1,655 | 1,656 | 469,400 | 1,656 |
| 2025-07-09 | 1,610 | 1,746 | 1,600 | 1,746 | 1,242,300 | 1,746 |
| 2025-07-08 | 1,580 | 1,696 | 1,522 | 1,634 | 1,891,300 | 1,634 |
| 2025-07-07 | 1,321 | 1,620 | 1,321 | 1,620 | 1,832,300 | 1,620 |
| 2025-07-04 | 1,369 | 1,390 | 1,320 | 1,320 | 266,000 | 1,320 |
| 2025-07-03 | 1,422 | 1,436 | 1,350 | 1,383 | 434,500 | 1,383 |
| 2025-07-02 | 1,607 | 1,627 | 1,451 | 1,452 | 543,900 | 1,452 |
| 2025-07-01 | 1,658 | 1,703 | 1,626 | 1,647 | 441,500 | 1,647 |
| 2025-06-30 | 1,641 | 1,800 | 1,586 | 1,645 | 1,185,400 | 1,645 |
| 2025-06-27 | 1,703 | 1,763 | 1,621 | 1,650 | 401,600 | 1,650 |
| 2025-06-26 | 1,830 | 1,850 | 1,703 | 1,703 | 995,700 | 1,703 |
| 2025-06-25 | 1,755 | 1,805 | 1,710 | 1,799 | 822,800 | 1,799 |
| 2025-06-24 | 1,582 | 1,743 | 1,582 | 1,715 | 675,300 | 1,715 |
| 2025-06-23 | 1,592 | 1,619 | 1,553 | 1,579 | 249,400 | 1,579 |
| 2025-06-20 | 1,732 | 1,740 | 1,600 | 1,625 | 476,400 | 1,625 |
| 2025-06-19 | 1,706 | 1,798 | 1,677 | 1,692 | 944,600 | 1,692 |
| 2025-06-18 | 1,760 | 1,859 | 1,691 | 1,728 | 736,700 | 1,728 |
| 2025-06-17 | 1,890 | 2,015 | 1,775 | 1,811 | 2,016,700 | 1,811 |
| 2025-06-16 | 1,825 | 1,875 | 1,757 | 1,810 | 1,301,500 | 1,810 |
| 2025-06-13 | 1,731 | 1,749 | 1,672 | 1,689 | 455,600 | 1,689 |
| 2025-06-12 | 1,694 | 1,769 | 1,663 | 1,765 | 743,600 | 1,765 |
| 2025-06-11 | 1,940 | 1,943 | 1,655 | 1,690 | 1,556,800 | 1,690 |
| 2025-06-10 | 1,826 | 1,974 | 1,811 | 1,860 | 3,397,200 | 1,860 |
| 2025-06-09 | 1,741 | 2,000 | 1,734 | 1,895 | 8,030,000 | 1,895 |
| 2025-06-06 | 1,611 | 1,836 | 1,597 | 1,701 | 7,338,700 | 1,701 |
| 2025-06-05 | 1,613 | 1,648 | 1,531 | 1,531 | 1,056,100 | 1,531 |
| 2025-06-04 | 1,625 | 1,639 | 1,529 | 1,613 | 1,275,600 | 1,613 |
| 2025-06-03 | 1,570 | 1,663 | 1,468 | 1,551 | 1,728,700 | 1,551 |
| 2025-06-02 | 1,750 | 1,808 | 1,565 | 1,605 | 8,332,900 | 1,605 |
| 2025-05-30 | 1,192 | 1,510 | 1,169 | 1,510 | 3,935,100 | 1,510 |
| 2025-05-29 | 1,365 | 1,417 | 1,210 | 1,210 | 2,305,500 | 1,210 |
| 2025-05-28 | 1,175 | 1,255 | 1,135 | 1,245 | 784,900 | 1,245 |
| 2025-05-27 | 1,134 | 1,186 | 1,091 | 1,153 | 416,300 | 1,153 |
| 2025-05-26 | 1,079 | 1,125 | 1,065 | 1,115 | 214,600 | 1,115 |
| 2025-05-23 | 1,111 | 1,128 | 1,075 | 1,085 | 337,400 | 1,085 |
| 2025-05-22 | 1,176 | 1,199 | 1,120 | 1,141 | 604,200 | 1,141 |
| 2025-05-21 | 1,311 | 1,389 | 1,200 | 1,230 | 1,856,300 | 1,230 |
| 2025-05-20 | 1,130 | 1,300 | 1,100 | 1,261 | 2,886,600 | 1,261 |
| 2025-05-19 | 1,103 | 1,125 | 1,038 | 1,040 | 341,600 | 1,040 |
| 2025-05-16 | 1,050 | 1,145 | 1,045 | 1,091 | 590,400 | 1,091 |
| 2025-05-15 | 1,035 | 1,086 | 1,035 | 1,062 | 268,900 | 1,062 |
| 2025-05-14 | 1,075 | 1,111 | 1,046 | 1,083 | 447,400 | 1,083 |
| 2025-05-13 | 1,112 | 1,158 | 1,071 | 1,089 | 668,800 | 1,089 |
| 2025-05-12 | 1,126 | 1,204 | 1,096 | 1,112 | 1,136,400 | 1,112 |
| 2025-05-09 | 1,196 | 1,249 | 1,122 | 1,135 | 1,035,500 | 1,135 |
| 2025-05-08 | 1,355 | 1,373 | 1,150 | 1,269 | 1,904,700 | 1,269 |
| 2025-05-07 | 1,395 | 1,550 | 1,286 | 1,366 | 5,041,100 | 1,366 |
| 2025-05-02 | 1,418 | 1,474 | 1,265 | 1,335 | 6,518,400 | 1,335 |
| 2025-05-01 | 1,463 | 1,619 | 1,201 | 1,238 | 8,686,100 | 1,238 |
| 2025-04-30 | 1,246 | 1,336 | 1,152 | 1,336 | 5,852,500 | 1,336 |
| 2025-04-28 | 1,036 | 1,036 | 1,036 | 1,036 | 53,800 | 1,036 |
| 2025-04-25 | 792 | 886 | 780 | 886 | 1,765,100 | 886 |
| 2025-04-24 | 776 | 809 | 727 | 736 | 2,644,500 | 736 |
| 2025-04-23 | 647 | 776 | 643 | 776 | 2,106,700 | 776 |
| 2025-04-22 | 725 | 752 | 638 | 676 | 1,098,900 | 676 |
| 2025-04-21 | 704 | 803 | 662 | 755 | 4,343,400 | 755 |
| 2025-04-18 | 693 | 703 | 643 | 703 | 1,054,800 | 703 |
| 2025-04-17 | 523 | 603 | 522 | 603 | 1,234,200 | 603 |
| 2025-04-16 | 515 | 528 | 498 | 503 | 154,900 | 503 |
| 2025-04-15 | 528 | 557 | 513 | 518 | 271,600 | 518 |
| 2025-04-14 | 532 | 555 | 511 | 526 | 379,200 | 526 |
| 2025-04-11 | 600 | 627 | 509 | 536 | 3,569,600 | 536 |
| 2025-04-10 | 561 | 573 | 518 | 573 | 1,091,200 | 573 |
| 2025-04-09 | 493 | 493 | 493 | 493 | 39,300 | 493 |
| 2025-04-08 | 377 | 423 | 377 | 413 | 73,800 | 413 |
| 2025-04-07 | 352 | 373 | 348 | 363 | 74,200 | 363 |
| 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