- 2024年
- 2023年
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 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 741 | 891 | 712 | 891 | 909,100 | 891 |
| 2023-12-28 | 741 | 741 | 711 | 741 | 532,900 | 741 |
| 2023-12-27 | 641 | 641 | 641 | 641 | 17,200 | 641 |
| 2023-12-26 | 557 | 587 | 532 | 541 | 89,300 | 541 |
| 2023-12-25 | 589 | 589 | 516 | 551 | 146,000 | 551 |
| 2023-12-22 | 690 | 698 | 564 | 579 | 632,900 | 579 |
| 2023-12-21 | 595 | 662 | 578 | 662 | 656,900 | 662 |
| 2023-12-20 | 509 | 562 | 509 | 562 | 123,500 | 562 |
| 2023-12-19 | 483 | 484 | 470 | 482 | 15,300 | 482 |
| 2023-12-18 | 490 | 490 | 469 | 475 | 13,200 | 475 |
| 2023-12-15 | 511 | 511 | 470 | 480 | 69,800 | 480 |
| 2023-12-14 | 547 | 551 | 521 | 521 | 182,900 | 521 |
| 2023-12-13 | 587 | 621 | 579 | 621 | 82,800 | 621 |
| 2023-12-12 | 568 | 578 | 565 | 572 | 10,100 | 572 |
| 2023-12-11 | 585 | 587 | 567 | 568 | 8,200 | 568 |
| 2023-12-08 | 586 | 586 | 561 | 571 | 20,100 | 571 |
| 2023-12-07 | 599 | 599 | 587 | 588 | 9,000 | 588 |
| 2023-12-06 | 607 | 615 | 599 | 599 | 5,300 | 599 |
| 2023-12-05 | 618 | 618 | 605 | 610 | 6,900 | 610 |
| 2023-12-04 | 593 | 620 | 590 | 620 | 22,800 | 620 |
| 2023-12-01 | 599 | 600 | 591 | 593 | 12,400 | 593 |
| 2023-11-30 | 602 | 603 | 594 | 596 | 11,700 | 596 |
| 2023-11-29 | 600 | 600 | 581 | 600 | 20,800 | 600 |
| 2023-11-28 | 596 | 598 | 592 | 598 | 5,200 | 598 |
| 2023-11-27 | 616 | 618 | 585 | 599 | 32,800 | 599 |
| 2023-11-24 | 613 | 626 | 607 | 619 | 17,200 | 619 |
| 2023-11-22 | 620 | 621 | 610 | 616 | 9,100 | 616 |
| 2023-11-21 | 635 | 635 | 615 | 620 | 10,100 | 620 |
| 2023-11-20 | 603 | 637 | 602 | 633 | 31,700 | 633 |
| 2023-11-17 | 616 | 616 | 605 | 607 | 14,900 | 607 |
| 2023-11-16 | 614 | 620 | 608 | 611 | 21,500 | 611 |
| 2023-11-15 | 661 | 661 | 615 | 619 | 68,200 | 619 |
| 2023-11-14 | 667 | 671 | 657 | 657 | 10,300 | 657 |
| 2023-11-13 | 696 | 696 | 667 | 667 | 17,400 | 667 |
| 2023-11-10 | 655 | 690 | 654 | 687 | 26,100 | 687 |
| 2023-11-09 | 682 | 682 | 652 | 665 | 46,400 | 665 |
| 2023-11-08 | 733 | 733 | 688 | 688 | 29,700 | 688 |
| 2023-11-07 | 720 | 735 | 716 | 732 | 24,600 | 732 |
| 2023-11-06 | 731 | 740 | 708 | 733 | 57,000 | 733 |
| 2023-11-02 | 672 | 733 | 667 | 717 | 92,200 | 717 |
| 2023-11-01 | 695 | 708 | 672 | 674 | 58,100 | 674 |
| 2023-10-31 | 700 | 705 | 676 | 691 | 64,200 | 691 |
| 2023-10-30 | 703 | 708 | 677 | 694 | 152,700 | 694 |
| 2023-10-27 | 762 | 762 | 730 | 732 | 115,400 | 732 |
| 2023-10-26 | 830 | 840 | 768 | 768 | 339,700 | 768 |
| 2023-10-25 | 917 | 925 | 801 | 830 | 1,488,300 | 830 |
| 2023-10-24 | 738 | 918 | 718 | 918 | 4,342,400 | 918 |
| 2023-10-23 | 837 | 895 | 768 | 768 | 1,096,700 | 768 |
| 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
