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
2025-07-161,5011,6181,4411,590403,6001,590
2025-07-151,5181,5701,4721,475300,4001,475
2025-07-141,5601,6111,5001,523198,1001,523
2025-07-111,6751,6751,5521,563313,9001,563
2025-07-101,7061,7161,6551,656469,4001,656
2025-07-091,6101,7461,6001,7461,242,3001,746
2025-07-081,5801,6961,5221,6341,891,3001,634
2025-07-071,3211,6201,3211,6201,832,3001,620
2025-07-041,3691,3901,3201,320266,0001,320
2025-07-031,4221,4361,3501,383434,5001,383
2025-07-021,6071,6271,4511,452543,9001,452
2025-07-011,6581,7031,6261,647441,5001,647
2025-06-301,6411,8001,5861,6451,185,4001,645
2025-06-271,7031,7631,6211,650401,6001,650
2025-06-261,8301,8501,7031,703995,7001,703
2025-06-251,7551,8051,7101,799822,8001,799
2025-06-241,5821,7431,5821,715675,3001,715
2025-06-231,5921,6191,5531,579249,4001,579
2025-06-201,7321,7401,6001,625476,4001,625
2025-06-191,7061,7981,6771,692944,6001,692
2025-06-181,7601,8591,6911,728736,7001,728
2025-06-171,8902,0151,7751,8112,016,7001,811
2025-06-161,8251,8751,7571,8101,301,5001,810
2025-06-131,7311,7491,6721,689455,6001,689
2025-06-121,6941,7691,6631,765743,6001,765
2025-06-111,9401,9431,6551,6901,556,8001,690
2025-06-101,8261,9741,8111,8603,397,2001,860
2025-06-091,7412,0001,7341,8958,030,0001,895
2025-06-061,6111,8361,5971,7017,338,7001,701
2025-06-051,6131,6481,5311,5311,056,1001,531
2025-06-041,6251,6391,5291,6131,275,6001,613
2025-06-031,5701,6631,4681,5511,728,7001,551
2025-06-021,7501,8081,5651,6058,332,9001,605
2025-05-301,1921,5101,1691,5103,935,1001,510
2025-05-291,3651,4171,2101,2102,305,5001,210
2025-05-281,1751,2551,1351,245784,9001,245
2025-05-271,1341,1861,0911,153416,3001,153
2025-05-261,0791,1251,0651,115214,6001,115
2025-05-231,1111,1281,0751,085337,4001,085
2025-05-221,1761,1991,1201,141604,2001,141
2025-05-211,3111,3891,2001,2301,856,3001,230
2025-05-201,1301,3001,1001,2612,886,6001,261
2025-05-191,1031,1251,0381,040341,6001,040
2025-05-161,0501,1451,0451,091590,4001,091
2025-05-151,0351,0861,0351,062268,9001,062
2025-05-141,0751,1111,0461,083447,4001,083
2025-05-131,1121,1581,0711,089668,8001,089
2025-05-121,1261,2041,0961,1121,136,4001,112
2025-05-091,1961,2491,1221,1351,035,5001,135
2025-05-081,3551,3731,1501,2691,904,7001,269
2025-05-071,3951,5501,2861,3665,041,1001,366
2025-05-021,4181,4741,2651,3356,518,4001,335
2025-05-011,4631,6191,2011,2388,686,1001,238
2025-04-301,2461,3361,1521,3365,852,5001,336
2025-04-281,0361,0361,0361,03653,8001,036
2025-04-257928867808861,765,100886
2025-04-247768097277362,644,500736
2025-04-236477766437762,106,700776
2025-04-227257526386761,098,900676
2025-04-217048036627554,343,400755
2025-04-186937036437031,054,800703
2025-04-175236035226031,234,200603
2025-04-16515528498503154,900503
2025-04-15528557513518271,600518
2025-04-14532555511526379,200526
2025-04-116006275095363,569,600536
2025-04-105615735185731,091,200573
2025-04-0949349349349339,300493
2025-04-0837742337741373,800413
2025-04-0735237334836374,200363
2025-04-0443043340040868,000408
2025-04-0345045043944646,800446
2025-04-0245946945545630,600456
2025-04-0146349045945948,700459
2025-03-3147247245745741,700457
2025-03-2848549147847845,900478
2025-03-2749449848248544,800485
2025-03-2649550248849361,100493
2025-03-25489545487505533,200505
2025-03-2449149248048565,800485
2025-03-2149250249049673,300496
2025-03-19502505492492117,100492
2025-03-1850750850350563,000505
2025-03-17512522503512222,100512
2025-03-1455257254957268,400572
2025-03-1354756054354730,400547
2025-03-1254456054154748,000547
2025-03-1153355652954841,400548
2025-03-1053153852453725,600537
2025-03-0753654352752729,200527
2025-03-0655156152554051,900540
2025-03-0556556854655469,400554
2025-03-0460260456257251,100572
2025-03-0361161660060221,300602
2025-02-2860561160061127,500611
2025-02-2763664860361147,200611
2025-02-261,2271,2571,2271,2387,900619
2025-02-251,2031,2581,2021,24517,300622.50
2025-02-211,2501,2601,2211,22917,700614.50
2025-02-201,3011,3011,2601,26213,700631
2025-02-191,3101,3151,3001,30013,000650
2025-02-181,3191,3381,3141,31418,500657
2025-02-171,3281,3361,3151,32310,500661.50
2025-02-141,3501,3511,3221,32316,900661.50
2025-02-131,3521,3801,3351,35119,800675.50
2025-02-121,3581,3801,3421,35213,400676
2025-02-101,3491,3681,3401,34615,200673
2025-02-071,3451,3611,3431,34911,300674.50
2025-02-061,3591,3891,3401,35622,900678
2025-02-051,3861,3861,3511,35924,300679.50
2025-02-041,4071,4371,3701,39340,400696.50
2025-02-031,5001,5001,4001,41753,800708.50
2025-01-311,4551,5641,4501,499169,400749.50
2025-01-301,4601,5731,3961,435412,600717.50
2025-01-291,3021,3471,2891,31738,300658.50
2025-01-281,2721,3101,2511,30026,500650
2025-01-271,2661,2881,2401,24918,300624.50
2025-01-241,2211,2861,2211,25025,300625
2025-01-231,2571,2571,2211,22817,500614
2025-01-221,2711,3091,2611,26723,300633.50
2025-01-211,2471,2691,2321,2589,900629
2025-01-201,2131,2691,2131,24727,700623.50
2025-01-171,2341,2501,2121,22015,400610
2025-01-161,2631,2891,2471,24717,600623.50
2025-01-151,2801,3161,2581,26918,500634.50
2025-01-141,3231,3451,2881,29018,700645
2025-01-101,3601,3601,3231,33713,400668.50
2025-01-091,3861,3861,3501,36018,100680
2025-01-081,3971,4171,3871,39616,300698
2025-01-071,4051,4111,3851,39617,600698
2025-01-061,3951,4261,3801,41354,100706.50

分割・併合履歴 : [2025-02-27]1株→2株