KabuInsight

売れるネット広告社グループ

9235
グロース/サービス業/Ureru Net Advertising Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13580.0606.0575.0582.0-6.0-1.02%62,700
2026-03-12591.0595.0574.0588.0-3.0-0.51%36,200
2026-03-11602.0602.0591.0591.0-4.0-0.67%21,700
2026-03-10593.0595.0578.0595.0+30.0+5.31%36,100
2026-03-09553.0573.0543.0565.0-18.0-3.09%48,600
2026-03-06564.0585.0560.0583.0+20.0+3.55%42,100
2026-03-05550.0578.0550.0563.0+27.0+5.04%40,500
2026-03-04555.0564.0530.0536.0-25.0-4.46%81,300
2026-03-03577.0578.0561.0561.0-19.0-3.28%65,000
2026-03-02586.0597.0580.0580.0-26.0-4.29%47,900
2026-02-27599.0614.0598.0606.0+5.0+0.83%40,900
2026-02-26582.0607.0581.0601.0+15.0+2.56%43,500
2026-02-25571.0592.0571.0586.0+17.0+2.99%21,600
2026-02-24585.0587.0568.0569.0-15.0-2.57%62,100
2026-02-20612.0612.0583.0584.0-34.0-5.50%110,700
2026-02-19615.0619.0608.0618.0+3.0+0.49%43,500
2026-02-18615.0619.0610.0615.0-4.0-0.65%24,300
2026-02-17623.0630.0614.0619.0-2.0-0.32%47,400
2026-02-16605.0633.0605.0621.0+20.0+3.33%67,500
2026-02-13613.0614.0592.0601.0-14.0-2.28%89,500
2026-02-12632.0634.0612.0615.0-22.0-3.45%86,200
2026-02-10623.0638.0620.0637.0+16.0+2.58%52,000
2026-02-09619.0623.0612.0621.0+2.0+0.32%27,900
2026-02-06625.0625.0604.0619.0-6.0-0.96%84,500
2026-02-05620.0642.0615.0625.0+11.0+1.79%99,600
2026-02-04621.0626.0613.0614.0-14.0-2.23%56,000
2026-02-03618.0633.0615.0628.0+15.0+2.45%42,800
2026-02-02624.0630.0612.0613.0-1.0-0.16%65,200
2026-01-30637.0641.0610.0614.0-27.0-4.21%201,500
2026-01-29670.0670.0640.0641.0-49.0-7.10%278,100
2026-01-28849.0850.0690.0690.0-67.0-8.85%1,342,100
2026-01-27661.0757.0655.0757.0+100.0+15.22%82,900
2026-01-26668.0674.0655.0657.0-21.0-3.10%42,200
2026-01-23666.0689.0661.0678.0+10.0+1.50%61,100
2026-01-22662.0695.0652.0668.0+12.0+1.83%88,600
2026-01-21695.0695.0653.0656.0-46.0-6.55%105,000
2026-01-20714.0721.0692.0702.0-11.0-1.54%100,200
2026-01-19670.0714.0658.0713.0+52.0+7.87%140,200
2026-01-16675.0681.0659.0661.0-21.0-3.08%60,700
2026-01-15660.0691.0657.0682.0+21.0+3.18%91,200
2026-01-14665.0668.0657.0661.0-7.0-1.05%33,300
2026-01-13669.0669.0647.0668.0+13.0+1.98%54,800
2026-01-09663.0670.0655.0655.0-9.0-1.36%50,000
2026-01-08650.0672.0650.0664.0+14.0+2.15%62,000
2026-01-07660.0663.0647.0650.0-13.0-1.96%49,100
2026-01-06661.0686.0656.0663.0+22.0+3.43%123,800
2026-01-05660.0670.0638.0641.0-18.0-2.73%100,300
2025-12-30693.0693.0648.0659.0-34.0-4.91%200,500
2025-12-29724.0724.0680.0693.0-17.0-2.39%236,000
2025-12-26678.0727.0671.0710.0+33.0+4.87%504,400
2025-12-25689.0700.0662.0677.0-52.0-7.13%379,000
2025-12-24755.0788.0709.0729.0+27.0+3.85%1,383,300
2025-12-23632.0702.0626.0702.0+100.0+16.61%229,000
2025-12-22648.0654.0602.0602.0-36.0-5.64%345,600
2025-12-19667.0667.0634.0638.0-21.0-3.19%152,500
2025-12-18685.0696.0636.0659.0+14.0+2.17%401,000
2025-12-17734.0737.0642.0645.0-49.0-7.06%404,900
2025-12-16735.0738.0690.0694.0-41.0-5.58%195,500
2025-12-15703.0735.0689.0735.0-34.0-4.42%219,900
2025-12-12781.0790.0752.0769.0-11.0-1.41%77,300
2025-12-11782.0786.0765.0780.0-6.0-0.76%44,300
2025-12-10797.0804.0781.0786.0-19.0-2.36%62,300
2025-12-09812.0829.0799.0805.0-22.0-2.66%46,000
2025-12-08840.0852.0822.0827.0-6.0-0.72%50,900
2025-12-05851.0858.0829.0833.0-23.0-2.69%49,700
2025-12-04861.0864.0851.0856.0+5.0+0.59%31,700
2025-12-03876.0885.0851.0851.0-30.0-3.41%45,600
2025-12-02913.0918.0880.0881.0-32.0-3.50%47,600
2025-12-01927.0950.0903.0913.0+1.0+0.11%43,100
2025-11-28910.0925.0910.0912.0-6.0-0.65%14,800
2025-11-27916.0936.0915.0918.0+5.0+0.55%33,800
2025-11-26890.0922.0882.0913.0+31.0+3.51%38,000
2025-11-25888.0895.0869.0882.0-16.0-1.78%43,400
2025-11-21905.0911.0895.0898.0-25.0-2.71%34,300
2025-11-20945.0950.0910.0923.0-3.0-0.32%46,300
2025-11-19937.0940.0914.0926.0-11.0-1.17%45,800
2025-11-18968.0973.0935.0937.0-30.0-3.10%33,200
2025-11-17975.0986.0950.0967.0-20.0-2.03%55,300
2025-11-14987.0998.0980.0987.0-13.0-1.30%29,900
2025-11-131,031.01,031.01,000.01,000.0-36.0-3.47%27,700
2025-11-121,007.01,046.01,005.01,036.0+29.0+2.88%58,500
2025-11-111,007.01,015.0991.01,007.00.00.00%37,300
2025-11-101,009.01,017.0998.01,007.0+13.0+1.31%34,400
2025-11-071,027.01,033.0991.0994.0+10.0+1.02%84,800
2025-11-06960.01,004.0943.0984.0+36.0+3.80%89,400
2025-11-05930.0965.0920.0948.0-12.0-1.25%102,800
2025-11-041,045.01,045.0958.0960.0-95.0-9.00%149,700
2025-10-311,053.01,086.01,053.01,055.0-58.0-5.21%112,100
2025-10-301,016.01,145.01,016.01,113.0+93.0+9.12%178,500
2025-10-291,072.01,072.01,005.01,020.0-50.0-4.67%96,300
2025-10-281,109.01,109.01,069.01,070.0-47.0-4.21%65,000
2025-10-271,098.01,136.01,093.01,117.0+24.0+2.20%58,100
2025-10-241,160.01,160.01,089.01,093.0-60.0-5.20%76,600
2025-10-231,150.01,168.01,142.01,153.0-17.0-1.45%45,300
2025-10-221,121.01,176.01,121.01,170.0+51.0+4.56%56,800
2025-10-211,124.01,144.01,117.01,119.0-1.0-0.09%34,400
2025-10-201,119.01,147.01,112.01,120.0+5.0+0.45%48,900
2025-10-171,125.01,142.01,115.01,115.0-24.0-2.11%33,400
2025-10-161,138.01,145.01,119.01,139.0+10.0+0.89%29,700
2025-10-151,111.01,146.01,111.01,129.0+27.0+2.45%35,700
2025-10-141,131.01,154.01,097.01,102.0-63.0-5.41%87,900
2025-10-101,176.01,201.01,148.01,165.0-11.0-0.94%82,700
2025-10-091,174.01,200.01,164.01,176.0-15.0-1.26%64,800
2025-10-081,149.01,191.01,126.01,191.0+33.0+2.85%68,900
2025-10-071,137.01,186.01,113.01,158.0+13.0+1.14%66,200
2025-10-061,150.01,160.01,133.01,145.0+25.0+2.23%61,500
2025-10-031,110.01,148.01,110.01,120.0-8.0-0.71%47,200
2025-10-021,104.01,149.01,095.01,128.0+28.0+2.55%61,000
2025-10-011,132.01,132.01,087.01,100.0-45.0-3.93%75,500
2025-09-301,132.01,157.01,114.01,145.0-5.0-0.43%67,800
2025-09-291,185.01,193.01,145.01,150.0-28.0-2.38%71,200
2025-09-261,190.01,202.01,170.01,178.0-28.0-2.32%77,800
2025-09-251,195.01,236.01,156.01,206.0+69.0+6.07%216,900
2025-09-241,156.01,179.01,137.01,137.0-49.0-4.13%172,100
2025-09-221,265.01,273.01,186.01,186.0-79.0-6.25%166,000
2025-09-191,243.01,275.01,240.01,265.0+22.0+1.77%102,200
2025-09-181,290.01,290.01,234.01,243.0-40.0-3.12%144,400
2025-09-171,259.01,297.01,230.01,283.0+54.0+4.39%302,300
2025-09-161,392.01,392.01,188.01,229.0-156.0-11.26%734,400
2025-09-121,414.01,414.01,357.01,385.0——195,600

直近120営業日分を表示