- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
