9235 (株)売れるネット広告社 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29741891712891909,100891
2023-12-28741741711741532,900741
2023-12-2764164164164117,200641
2023-12-2655758753254189,300541
2023-12-25589589516551146,000551
2023-12-22690698564579632,900579
2023-12-21595662578662656,900662
2023-12-20509562509562123,500562
2023-12-1948348447048215,300482
2023-12-1849049046947513,200475
2023-12-1551151147048069,800480
2023-12-14547551521521182,900521
2023-12-1358762157962182,800621
2023-12-1256857856557210,100572
2023-12-115855875675688,200568
2023-12-0858658656157120,100571
2023-12-075995995875889,000588
2023-12-066076155995995,300599
2023-12-056186186056106,900610
2023-12-0459362059062022,800620
2023-12-0159960059159312,400593
2023-11-3060260359459611,700596
2023-11-2960060058160020,800600
2023-11-285965985925985,200598
2023-11-2761661858559932,800599
2023-11-2461362660761917,200619
2023-11-226206216106169,100616
2023-11-2163563561562010,100620
2023-11-2060363760263331,700633
2023-11-1761661660560714,900607
2023-11-1661462060861121,500611
2023-11-1566166161561968,200619
2023-11-1466767165765710,300657
2023-11-1369669666766717,400667
2023-11-1065569065468726,100687
2023-11-0968268265266546,400665
2023-11-0873373368868829,700688
2023-11-0772073571673224,600732
2023-11-0673174070873357,000733
2023-11-0267273366771792,200717
2023-11-0169570867267458,100674
2023-10-3170070567669164,200691
2023-10-30703708677694152,700694
2023-10-27762762730732115,400732
2023-10-26830840768768339,700768
2023-10-259179258018301,488,300830
2023-10-247389187189184,342,400918
2023-10-238378957687681,096,700768
2023-10-20------
2023-10-19------
2023-10-18------
2023-10-17------
2023-10-16------
2023-10-13------
2023-10-12------
2023-10-11------
2023-10-10------
2023-10-06------
2023-10-05------
2023-10-04------
2023-10-03------
2023-10-02------
2023-09-29------
2023-09-28------
2023-09-27------
2023-09-26------
2023-09-25------
2023-09-22------
2023-09-21------
2023-09-20------

分割・併合履歴 : なし