！決算発表予定日 2024/12/13
9235東証G信用
業種 サービス業
売れるネット広告社 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,800 (24/02/22) | 469 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,800 (24/02/22) | 752 (24/01/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,569 | 1,575 | 1,503 | 1,510 | +8 | +0.5 | 125,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,640 | 1,725 | 1,488 | 1,502 | -150 | -9.1 | 146,300 |
| 11/8 | 1,608 | 1,691 | 1,589 | 1,652 | +23 | +1.4 | 71,200 |
| 11/1 | 1,533 | 1,670 | 1,530 | 1,629 | +83 | +5.4 | 71,200 |
| 10/25 | 1,633 | 1,707 | 1,534 | 1,546 | -87 | -5.3 | 104,100 |
| 10/18 | 1,731 | 1,731 | 1,620 | 1,633 | -67 | -3.9 | 81,600 |
| 10/11 | 1,635 | 2,109 | 1,621 | 1,700 | +74 | +4.6 | 1,751,200 |
| 10/4 | 1,686 | 1,742 | 1,616 | 1,626 | -117 | -6.7 | 110,300 |
| 9/27 | 1,939 | 1,941 | 1,743 | 1,743 | -197 | -10.2 | 296,900 |
| 9/20 | 1,490 | 2,145 | 1,436 | 1,940 | +421 | +27.7 | 1,639,400 |
| 9/13 | 1,409 | 1,670 | 1,401 | 1,519 | +77 | +5.3 | 270,100 |
| 9/6 | 1,470 | 1,586 | 1,400 | 1,442 | -98 | -6.4 | 327,900 |
| 8/30 | 1,443 | 1,671 | 1,430 | 1,540 | +78 | +5.3 | 531,000 |
| 8/23 | 1,613 | 1,645 | 1,432 | 1,462 | -167 | -10.3 | 175,000 |
| 8/16 | 1,430 | 1,724 | 1,430 | 1,629 | +187 | +13.0 | 160,100 |
| 8/9 | 1,435 | 1,562 | 1,225 | 1,442 | -183 | -11.3 | 378,100 |
| 8/2 | 1,840 | 1,950 | 1,610 | 1,625 | -185 | -10.2 | 308,400 |
| 7/26 | 2,038 | 2,150 | 1,809 | 1,810 | -230 | -11.3 | 314,700 |
| 7/19 | 2,054 | 2,136 | 2,025 | 2,040 | -6 | -0.3 | 110,400 |
| 7/12 | 2,150 | 2,249 | 2,011 | 2,046 | -126 | -5.8 | 329,400 |
| 7/5 | 2,316 | 2,355 | 2,151 | 2,172 | -94 | -4.2 | 427,900 |
| 6/28 | 2,200 | 2,400 | 2,162 | 2,266 | +94 | +4.3 | 464,200 |
| 6/21 | 2,133 | 2,603 | 2,000 | 2,172 | +12 | +0.6 | 2,420,400 |
| 6/14 | 1,903 | 2,785 | 1,903 | 2,160 | +232 | +12.0 | 2,147,000 |
| 6/7 | 2,400 | 2,665 | 1,884 | 1,928 | -459 | -19.2 | 774,000 |
| 5/31 | 2,411 | 2,580 | 2,305 | 2,387 | -49 | -2.0 | 509,400 |
| 5/24 | 2,370 | 2,960 | 2,344 | 2,436 | +106 | +4.6 | 2,167,700 |
| 5/17 | 2,500 | 3,650 | 2,290 | 2,330 | -320 | -12.1 | 6,282,000 |
| 5/10 | 2,034 | 3,195 | 1,930 | 2,650 | +856 | +47.7 | 5,782,600 |
| 5/2 | 1,575 | 1,794 | 1,457 | 1,794 | +256 | +16.6 | 1,498,700 |
| 4/26 | 1,450 | 1,788 | 1,422 | 1,538 | +80 | +5.5 | 1,007,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
