- 2024年
- 2023年
9235 (株)売れるネット広告社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,520 | 1,567 | 1,520 | 1,523 | 25,000 | 1,523 |
| 2024-11-20 | 1,512 | 1,575 | 1,512 | 1,516 | 21,500 | 1,516 |
| 2024-11-19 | 1,510 | 1,529 | 1,503 | 1,520 | 19,400 | 1,520 |
| 2024-11-18 | 1,569 | 1,570 | 1,503 | 1,526 | 32,600 | 1,526 |
| 2024-11-15 | 1,523 | 1,557 | 1,488 | 1,502 | 20,700 | 1,502 |
| 2024-11-14 | 1,583 | 1,599 | 1,524 | 1,530 | 45,200 | 1,530 |
| 2024-11-13 | 1,635 | 1,656 | 1,605 | 1,605 | 24,400 | 1,605 |
| 2024-11-12 | 1,708 | 1,725 | 1,650 | 1,650 | 35,200 | 1,650 |
| 2024-11-11 | 1,640 | 1,706 | 1,620 | 1,690 | 20,800 | 1,690 |
| 2024-11-08 | 1,652 | 1,691 | 1,650 | 1,652 | 18,300 | 1,652 |
| 2024-11-07 | 1,625 | 1,679 | 1,610 | 1,660 | 24,400 | 1,660 |
| 2024-11-06 | 1,633 | 1,652 | 1,613 | 1,617 | 11,500 | 1,617 |
| 2024-11-05 | 1,608 | 1,662 | 1,589 | 1,639 | 17,000 | 1,639 |
| 2024-11-01 | 1,606 | 1,630 | 1,565 | 1,629 | 16,600 | 1,629 |
| 2024-10-31 | 1,659 | 1,659 | 1,615 | 1,625 | 7,700 | 1,625 |
| 2024-10-30 | 1,638 | 1,651 | 1,625 | 1,645 | 17,900 | 1,645 |
| 2024-10-29 | 1,600 | 1,669 | 1,600 | 1,638 | 15,600 | 1,638 |
| 2024-10-28 | 1,533 | 1,670 | 1,530 | 1,605 | 13,400 | 1,605 |
| 2024-10-25 | 1,618 | 1,620 | 1,534 | 1,546 | 23,500 | 1,546 |
| 2024-10-24 | 1,665 | 1,683 | 1,610 | 1,620 | 21,500 | 1,620 |
| 2024-10-23 | 1,657 | 1,707 | 1,606 | 1,705 | 26,300 | 1,705 |
| 2024-10-22 | 1,646 | 1,700 | 1,646 | 1,656 | 18,200 | 1,656 |
| 2024-10-21 | 1,633 | 1,673 | 1,606 | 1,650 | 14,600 | 1,650 |
| 2024-10-18 | 1,674 | 1,682 | 1,620 | 1,633 | 23,700 | 1,633 |
| 2024-10-17 | 1,661 | 1,706 | 1,661 | 1,686 | 14,000 | 1,686 |
| 2024-10-16 | 1,670 | 1,720 | 1,665 | 1,665 | 20,300 | 1,665 |
| 2024-10-15 | 1,731 | 1,731 | 1,670 | 1,670 | 23,600 | 1,670 |
| 2024-10-11 | 1,739 | 1,796 | 1,700 | 1,700 | 33,000 | 1,700 |
| 2024-10-10 | 1,730 | 1,758 | 1,702 | 1,739 | 60,900 | 1,739 |
| 2024-10-09 | 1,861 | 1,930 | 1,762 | 1,770 | 156,300 | 1,770 |
| 2024-10-08 | 1,941 | 2,109 | 1,830 | 1,867 | 1,456,400 | 1,867 |
| 2024-10-07 | 1,635 | 1,747 | 1,621 | 1,716 | 44,600 | 1,716 |
| 2024-10-04 | 1,652 | 1,665 | 1,616 | 1,626 | 21,700 | 1,626 |
| 2024-10-03 | 1,741 | 1,741 | 1,662 | 1,670 | 16,600 | 1,670 |
| 2024-10-02 | 1,696 | 1,732 | 1,663 | 1,701 | 16,900 | 1,701 |
| 2024-10-01 | 1,673 | 1,705 | 1,640 | 1,696 | 27,600 | 1,696 |
| 2024-09-30 | 1,686 | 1,742 | 1,658 | 1,671 | 27,500 | 1,671 |
| 2024-09-27 | 1,789 | 1,833 | 1,743 | 1,743 | 38,700 | 1,743 |
| 2024-09-26 | 1,775 | 1,835 | 1,773 | 1,780 | 50,100 | 1,780 |
| 2024-09-25 | 1,805 | 1,871 | 1,775 | 1,775 | 47,300 | 1,775 |
| 2024-09-24 | 1,939 | 1,941 | 1,823 | 1,836 | 160,800 | 1,836 |
| 2024-09-20 | 2,020 | 2,145 | 1,854 | 1,940 | 1,260,500 | 1,940 |
| 2024-09-19 | 1,543 | 1,774 | 1,503 | 1,774 | 339,300 | 1,774 |
| 2024-09-18 | 1,486 | 1,506 | 1,460 | 1,474 | 15,200 | 1,474 |
| 2024-09-17 | 1,490 | 1,529 | 1,436 | 1,484 | 24,400 | 1,484 |
| 2024-09-13 | 1,560 | 1,670 | 1,488 | 1,519 | 99,300 | 1,519 |
| 2024-09-12 | 1,563 | 1,581 | 1,541 | 1,573 | 18,900 | 1,573 |
| 2024-09-11 | 1,614 | 1,640 | 1,517 | 1,531 | 51,600 | 1,531 |
| 2024-09-10 | 1,515 | 1,614 | 1,515 | 1,598 | 52,500 | 1,598 |
| 2024-09-09 | 1,409 | 1,578 | 1,401 | 1,512 | 47,800 | 1,512 |
| 2024-09-06 | 1,415 | 1,487 | 1,415 | 1,442 | 43,400 | 1,442 |
| 2024-09-05 | 1,401 | 1,460 | 1,400 | 1,418 | 26,900 | 1,418 |
| 2024-09-04 | 1,467 | 1,467 | 1,417 | 1,420 | 53,100 | 1,420 |
| 2024-09-03 | 1,561 | 1,561 | 1,495 | 1,507 | 52,400 | 1,507 |
| 2024-09-02 | 1,470 | 1,586 | 1,440 | 1,561 | 152,100 | 1,561 |
| 2024-08-30 | 1,457 | 1,671 | 1,457 | 1,540 | 454,500 | 1,540 |
| 2024-08-29 | 1,484 | 1,504 | 1,456 | 1,456 | 14,900 | 1,456 |
| 2024-08-28 | 1,483 | 1,508 | 1,447 | 1,507 | 28,800 | 1,507 |
| 2024-08-27 | 1,457 | 1,485 | 1,445 | 1,480 | 18,000 | 1,480 |
| 2024-08-26 | 1,443 | 1,497 | 1,430 | 1,475 | 14,800 | 1,475 |
| 2024-08-23 | 1,485 | 1,500 | 1,432 | 1,462 | 27,000 | 1,462 |
| 2024-08-22 | 1,507 | 1,552 | 1,480 | 1,480 | 54,300 | 1,480 |
| 2024-08-21 | 1,546 | 1,551 | 1,514 | 1,525 | 25,000 | 1,525 |
| 2024-08-20 | 1,552 | 1,605 | 1,552 | 1,577 | 26,800 | 1,577 |
| 2024-08-19 | 1,613 | 1,645 | 1,539 | 1,542 | 41,900 | 1,542 |
| 2024-08-16 | 1,561 | 1,724 | 1,561 | 1,629 | 100,400 | 1,629 |
| 2024-08-15 | 1,475 | 1,544 | 1,475 | 1,521 | 22,200 | 1,521 |
| 2024-08-14 | 1,472 | 1,497 | 1,445 | 1,475 | 13,100 | 1,475 |
| 2024-08-13 | 1,430 | 1,510 | 1,430 | 1,465 | 24,400 | 1,465 |
| 2024-08-09 | 1,444 | 1,494 | 1,412 | 1,442 | 36,400 | 1,442 |
| 2024-08-08 | 1,460 | 1,514 | 1,396 | 1,444 | 39,700 | 1,444 |
| 2024-08-07 | 1,245 | 1,487 | 1,232 | 1,458 | 93,600 | 1,458 |
| 2024-08-06 | 1,285 | 1,382 | 1,225 | 1,255 | 109,500 | 1,255 |
| 2024-08-05 | 1,435 | 1,562 | 1,225 | 1,225 | 98,900 | 1,225 |
| 2024-08-02 | 1,647 | 1,737 | 1,610 | 1,625 | 48,300 | 1,625 |
| 2024-08-01 | 1,761 | 1,761 | 1,630 | 1,720 | 74,000 | 1,720 |
| 2024-07-31 | 1,808 | 1,808 | 1,726 | 1,748 | 82,500 | 1,748 |
| 2024-07-30 | 1,945 | 1,946 | 1,834 | 1,848 | 48,000 | 1,848 |
| 2024-07-29 | 1,840 | 1,950 | 1,838 | 1,940 | 55,600 | 1,940 |
| 2024-07-26 | 1,992 | 1,998 | 1,809 | 1,810 | 103,000 | 1,810 |
| 2024-07-25 | 1,950 | 2,011 | 1,928 | 1,967 | 53,100 | 1,967 |
| 2024-07-24 | 2,110 | 2,150 | 1,957 | 1,959 | 116,800 | 1,959 |
| 2024-07-23 | 1,974 | 2,017 | 1,974 | 2,017 | 16,100 | 2,017 |
| 2024-07-22 | 2,038 | 2,038 | 1,977 | 1,977 | 25,700 | 1,977 |
| 2024-07-19 | 2,041 | 2,064 | 2,025 | 2,040 | 17,100 | 2,040 |
| 2024-07-18 | 2,087 | 2,099 | 2,036 | 2,038 | 31,500 | 2,038 |
| 2024-07-17 | 2,079 | 2,136 | 2,060 | 2,068 | 40,500 | 2,068 |
| 2024-07-16 | 2,054 | 2,085 | 2,047 | 2,052 | 21,300 | 2,052 |
| 2024-07-12 | 2,030 | 2,075 | 2,025 | 2,046 | 37,700 | 2,046 |
| 2024-07-11 | 2,031 | 2,249 | 2,017 | 2,032 | 211,400 | 2,032 |
| 2024-07-10 | 2,102 | 2,111 | 2,011 | 2,031 | 38,100 | 2,031 |
| 2024-07-09 | 2,125 | 2,157 | 2,120 | 2,121 | 16,400 | 2,121 |
| 2024-07-08 | 2,150 | 2,155 | 2,125 | 2,131 | 25,800 | 2,131 |
| 2024-07-05 | 2,185 | 2,207 | 2,167 | 2,172 | 29,200 | 2,172 |
| 2024-07-04 | 2,288 | 2,288 | 2,151 | 2,185 | 95,100 | 2,185 |
| 2024-07-03 | 2,207 | 2,355 | 2,186 | 2,288 | 145,600 | 2,288 |
| 2024-07-02 | 2,181 | 2,211 | 2,163 | 2,175 | 63,300 | 2,175 |
| 2024-07-01 | 2,316 | 2,333 | 2,171 | 2,180 | 94,700 | 2,180 |
| 2024-06-28 | 2,317 | 2,343 | 2,255 | 2,266 | 76,100 | 2,266 |
| 2024-06-27 | 2,250 | 2,400 | 2,229 | 2,250 | 178,600 | 2,250 |
| 2024-06-26 | 2,225 | 2,251 | 2,191 | 2,217 | 44,300 | 2,217 |
| 2024-06-25 | 2,177 | 2,247 | 2,171 | 2,213 | 76,600 | 2,213 |
| 2024-06-24 | 2,200 | 2,246 | 2,162 | 2,170 | 88,600 | 2,170 |
| 2024-06-21 | 2,173 | 2,214 | 2,161 | 2,172 | 83,900 | 2,172 |
| 2024-06-20 | 2,283 | 2,438 | 2,160 | 2,171 | 420,200 | 2,171 |
| 2024-06-19 | 2,265 | 2,400 | 2,202 | 2,233 | 218,600 | 2,233 |
| 2024-06-18 | 2,121 | 2,603 | 2,091 | 2,315 | 1,609,600 | 2,315 |
| 2024-06-17 | 2,133 | 2,161 | 2,000 | 2,103 | 88,100 | 2,103 |
| 2024-06-14 | 2,130 | 2,343 | 2,130 | 2,160 | 189,100 | 2,160 |
| 2024-06-13 | 2,510 | 2,785 | 2,251 | 2,251 | 1,026,200 | 2,251 |
| 2024-06-12 | 2,077 | 2,387 | 2,015 | 2,387 | 808,200 | 2,387 |
| 2024-06-11 | 1,954 | 2,047 | 1,920 | 1,987 | 65,500 | 1,987 |
| 2024-06-10 | 1,903 | 1,993 | 1,903 | 1,954 | 58,000 | 1,954 |
| 2024-06-07 | 1,970 | 1,970 | 1,884 | 1,928 | 90,500 | 1,928 |
| 2024-06-06 | 2,320 | 2,320 | 1,998 | 2,009 | 206,900 | 2,009 |
| 2024-06-05 | 2,408 | 2,475 | 2,269 | 2,315 | 141,700 | 2,315 |
| 2024-06-04 | 2,401 | 2,665 | 2,388 | 2,443 | 259,500 | 2,443 |
| 2024-06-03 | 2,400 | 2,493 | 2,385 | 2,418 | 75,400 | 2,418 |
| 2024-05-31 | 2,309 | 2,498 | 2,305 | 2,387 | 136,500 | 2,387 |
| 2024-05-30 | 2,457 | 2,479 | 2,403 | 2,409 | 71,500 | 2,409 |
| 2024-05-29 | 2,550 | 2,580 | 2,451 | 2,536 | 84,500 | 2,536 |
| 2024-05-28 | 2,510 | 2,574 | 2,470 | 2,567 | 113,700 | 2,567 |
| 2024-05-27 | 2,411 | 2,509 | 2,410 | 2,491 | 103,200 | 2,491 |
| 2024-05-24 | 2,420 | 2,632 | 2,411 | 2,436 | 241,300 | 2,436 |
| 2024-05-23 | 2,427 | 2,747 | 2,409 | 2,436 | 508,700 | 2,436 |
| 2024-05-22 | 2,699 | 2,735 | 2,500 | 2,510 | 200,800 | 2,510 |
| 2024-05-21 | 2,400 | 2,960 | 2,375 | 2,662 | 844,100 | 2,662 |
| 2024-05-20 | 2,370 | 2,608 | 2,344 | 2,492 | 372,800 | 2,492 |
| 2024-05-17 | 2,390 | 2,404 | 2,290 | 2,330 | 172,900 | 2,330 |
| 2024-05-16 | 2,810 | 2,812 | 2,410 | 2,440 | 304,800 | 2,440 |
| 2024-05-15 | 2,682 | 3,015 | 2,662 | 2,737 | 835,400 | 2,737 |
| 2024-05-14 | 3,220 | 3,650 | 2,770 | 2,782 | 2,282,400 | 2,782 |
| 2024-05-13 | 2,500 | 3,150 | 2,351 | 3,150 | 2,686,500 | 3,150 |
| 2024-05-10 | 2,835 | 3,130 | 2,508 | 2,650 | 3,055,100 | 2,650 |
| 2024-05-09 | 3,195 | 3,195 | 2,911 | 3,195 | 865,300 | 3,195 |
| 2024-05-08 | 2,620 | 2,694 | 2,509 | 2,694 | 873,400 | 2,694 |
| 2024-05-07 | 2,034 | 2,194 | 1,930 | 2,194 | 988,800 | 2,194 |
| 2024-05-02 | 1,604 | 1,794 | 1,545 | 1,794 | 1,390,000 | 1,794 |
| 2024-05-01 | 1,464 | 1,519 | 1,464 | 1,494 | 40,600 | 1,494 |
| 2024-04-30 | 1,575 | 1,575 | 1,457 | 1,491 | 68,100 | 1,491 |
| 2024-04-26 | 1,530 | 1,587 | 1,503 | 1,538 | 48,800 | 1,538 |
| 2024-04-25 | 1,538 | 1,570 | 1,525 | 1,531 | 53,800 | 1,531 |
| 2024-04-24 | 1,600 | 1,629 | 1,507 | 1,578 | 142,600 | 1,578 |
| 2024-04-23 | 1,677 | 1,788 | 1,550 | 1,623 | 311,700 | 1,623 |
| 2024-04-22 | 1,450 | 1,710 | 1,422 | 1,676 | 450,100 | 1,676 |
| 2024-04-19 | 1,506 | 1,529 | 1,405 | 1,458 | 105,600 | 1,458 |
| 2024-04-18 | 1,480 | 1,570 | 1,441 | 1,522 | 127,300 | 1,522 |
| 2024-04-17 | 1,430 | 1,536 | 1,386 | 1,489 | 199,400 | 1,489 |
| 2024-04-16 | 1,530 | 1,793 | 1,425 | 1,453 | 493,800 | 1,453 |
| 2024-04-15 | 1,422 | 1,539 | 1,415 | 1,517 | 108,300 | 1,517 |
| 2024-04-12 | 1,470 | 1,496 | 1,416 | 1,451 | 73,000 | 1,451 |
| 2024-04-11 | 1,482 | 1,515 | 1,398 | 1,458 | 186,500 | 1,458 |
| 2024-04-10 | 1,500 | 1,577 | 1,479 | 1,549 | 125,800 | 1,549 |
| 2024-04-09 | 1,474 | 1,556 | 1,461 | 1,540 | 142,100 | 1,540 |
| 2024-04-08 | 1,501 | 1,520 | 1,441 | 1,514 | 137,100 | 1,514 |
| 2024-04-05 | 1,574 | 1,606 | 1,508 | 1,541 | 125,100 | 1,541 |
| 2024-04-04 | 1,700 | 1,870 | 1,580 | 1,613 | 436,700 | 1,613 |
| 2024-04-03 | 1,747 | 1,747 | 1,649 | 1,667 | 151,900 | 1,667 |
| 2024-04-02 | 1,837 | 1,915 | 1,803 | 1,803 | 90,300 | 1,803 |
| 2024-04-01 | 1,917 | 1,934 | 1,816 | 1,900 | 123,400 | 1,900 |
| 2024-03-29 | 2,068 | 2,068 | 1,910 | 1,919 | 191,700 | 1,919 |
| 2024-03-28 | 2,100 | 2,175 | 2,021 | 2,118 | 132,700 | 2,118 |
| 2024-03-27 | 2,212 | 2,256 | 2,102 | 2,107 | 176,000 | 2,107 |
| 2024-03-26 | 2,600 | 2,600 | 2,260 | 2,280 | 444,100 | 2,280 |
| 2024-03-25 | 2,262 | 2,683 | 2,231 | 2,505 | 2,432,100 | 2,505 |
| 2024-03-22 | 2,442 | 2,460 | 2,215 | 2,240 | 309,700 | 2,240 |
| 2024-03-21 | 2,557 | 2,560 | 2,400 | 2,404 | 236,500 | 2,404 |
| 2024-03-19 | 2,735 | 2,950 | 2,400 | 2,472 | 773,500 | 2,472 |
| 2024-03-18 | 2,375 | 2,829 | 2,345 | 2,635 | 1,662,400 | 2,635 |
| 2024-03-15 | 2,960 | 3,400 | 2,862 | 3,070 | 199,300 | 3,070 |
| 2024-03-14 | 3,500 | 3,500 | 3,050 | 3,170 | 225,800 | 3,170 |
| 2024-03-13 | 3,905 | 3,940 | 3,605 | 3,640 | 85,400 | 3,640 |
| 2024-03-12 | 3,660 | 3,995 | 3,520 | 3,890 | 112,500 | 3,890 |
| 2024-03-11 | 3,635 | 4,035 | 3,600 | 3,660 | 122,100 | 3,660 |
| 2024-03-08 | 3,950 | 4,450 | 3,750 | 3,915 | 422,000 | 3,915 |
| 2024-03-07 | 4,150 | 4,260 | 3,815 | 3,900 | 130,500 | 3,900 |
| 2024-03-06 | 4,185 | 4,285 | 4,085 | 4,150 | 126,200 | 4,150 |
| 2024-03-05 | 4,535 | 4,540 | 4,025 | 4,235 | 427,900 | 4,235 |
| 2024-03-04 | 3,930 | 4,465 | 3,700 | 4,465 | 615,800 | 4,465 |
| 2024-03-01 | 3,950 | 3,960 | 3,525 | 3,765 | 256,300 | 3,765 |
| 2024-02-29 | 4,110 | 4,110 | 3,720 | 3,910 | 216,400 | 3,910 |
| 2024-02-28 | 4,360 | 4,935 | 4,035 | 4,150 | 557,000 | 4,150 |
| 2024-02-27 | 5,000 | 5,210 | 4,300 | 4,350 | 578,300 | 4,350 |
| 2024-02-26 | 5,620 | 5,900 | 5,060 | 5,100 | 333,200 | 5,100 |
| 2024-02-22 | 6,590 | 6,800 | 5,550 | 5,820 | 763,600 | 5,820 |
| 2024-02-21 | 6,090 | 6,090 | 6,090 | 6,090 | 96,500 | 6,090 |
| 2024-02-20 | 4,850 | 5,090 | 4,850 | 5,090 | 261,300 | 5,090 |
| 2024-02-19 | 4,525 | 4,580 | 4,270 | 4,385 | 232,700 | 4,385 |
| 2024-02-16 | 4,055 | 4,610 | 3,910 | 4,420 | 755,700 | 4,420 |
| 2024-02-15 | 4,770 | 4,865 | 3,910 | 4,295 | 640,700 | 4,295 |
| 2024-02-14 | 3,305 | 4,705 | 3,305 | 4,500 | 421,300 | 4,500 |
| 2024-02-13 | 4,005 | 4,005 | 4,005 | 4,005 | 37,000 | 4,005 |
| 2024-02-09 | 3,305 | 3,305 | 3,210 | 3,305 | 123,300 | 3,305 |
| 2024-02-08 | 2,804 | 2,804 | 2,523 | 2,804 | 934,800 | 2,804 |
| 2024-02-07 | 2,304 | 2,304 | 2,304 | 2,304 | 33,900 | 2,304 |
| 2024-02-06 | 1,464 | 1,904 | 1,464 | 1,904 | 1,360,100 | 1,904 |
| 2024-02-05 | 1,270 | 1,630 | 1,219 | 1,504 | 4,695,000 | 1,504 |
| 2024-02-02 | 1,150 | 1,330 | 1,143 | 1,330 | 805,200 | 1,330 |
| 2024-02-01 | 925 | 1,030 | 905 | 1,030 | 2,376,900 | 1,030 |
| 2024-01-31 | 863 | 897 | 841 | 880 | 175,000 | 880 |
| 2024-01-30 | 845 | 859 | 829 | 859 | 65,900 | 859 |
| 2024-01-29 | 852 | 875 | 852 | 859 | 61,200 | 859 |
| 2024-01-26 | 869 | 870 | 850 | 851 | 53,400 | 851 |
| 2024-01-25 | 870 | 893 | 863 | 869 | 84,200 | 869 |
| 2024-01-24 | 895 | 965 | 876 | 876 | 699,700 | 876 |
| 2024-01-23 | 865 | 894 | 845 | 853 | 106,900 | 853 |
| 2024-01-22 | 881 | 903 | 845 | 879 | 179,100 | 879 |
| 2024-01-19 | 895 | 918 | 851 | 886 | 206,700 | 886 |
| 2024-01-18 | 849 | 939 | 832 | 884 | 447,100 | 884 |
| 2024-01-17 | 1,000 | 1,000 | 838 | 852 | 1,111,000 | 852 |
| 2024-01-16 | 888 | 949 | 885 | 949 | 515,900 | 949 |
| 2024-01-15 | 802 | 841 | 789 | 799 | 188,400 | 799 |
| 2024-01-12 | 840 | 913 | 798 | 817 | 556,900 | 817 |
| 2024-01-11 | 875 | 1,025 | 851 | 855 | 2,310,600 | 855 |
| 2024-01-10 | 782 | 920 | 760 | 920 | 632,400 | 920 |
| 2024-01-09 | 780 | 804 | 752 | 770 | 360,800 | 770 |
| 2024-01-05 | 868 | 997 | 806 | 807 | 736,300 | 807 |
| 2024-01-04 | 970 | 1,041 | 893 | 893 | 1,757,700 | 893 |
分割・併合履歴 ： なし
