日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ワイヤレスゲート(9419)の株価時系列情報

ワイヤレスゲート(9419)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 321 357 320 351 156,900
2021/12/29 304 326 304 321 100,100
2021/12/28 303 308 293 300 276,200
2021/12/27 317 317 301 301 80,100
2021/12/24 326 326 315 317 57,800
2021/12/23 321 326 319 326 61,400
2021/12/22 314 326 313 322 55,600
2021/12/21 326 326 316 318 173,900
2021/12/20 333 333 312 319 185,600
2021/12/17 325 340 323 336 61,500
2021/12/16 330 335 326 333 122,800
2021/12/15 316 329 316 328 46,000
2021/12/14 318 323 315 322 35,700
2021/12/13 322 327 319 322 17,700
2021/12/10 326 332 322 322 58,200
2021/12/09 337 337 327 329 167,400
2021/12/08 332 337 332 334 93,600
2021/12/07 322 334 322 334 63,700
2021/12/06 325 328 318 318 27,900
2021/12/03 314 330 314 329 24,200
2021/12/02 321 324 314 314 54,400
2021/12/01 328 332 320 326 46,200
2021/11/30 343 343 321 324 51,100
2021/11/29 337 343 330 330 61,700
2021/11/26 357 357 346 346 25,100
2021/11/25 357 360 347 360 35,800
2021/11/24 363 364 346 347 60,200
2021/11/22 334 362 334 358 126,500
2021/11/19 347 350 337 340 45,200
2021/11/18 355 355 346 349 32,000
2021/11/17 360 363 356 356 35,100
2021/11/16 369 375 363 363 37,700
2021/11/15 357 367 356 366 24,300
2021/11/12 351 363 351 358 59,600
2021/11/11 351 359 351 356 32,000
2021/11/10 362 362 352 355 43,500
2021/11/09 369 369 362 362 21,500
2021/11/08 373 376 368 369 20,300
2021/11/05 373 374 364 372 35,200
2021/11/04 382 382 370 374 51,100
2021/11/02 388 388 379 381 9,700
2021/11/01 389 389 383 385 11,900
2021/10/29 382 386 379 386 13,500
2021/10/28 385 385 381 382 6,100
2021/10/27 378 385 375 385 18,300
2021/10/26 373 378 373 376 14,900
2021/10/25 376 376 372 374 12,000
2021/10/22 376 381 372 373 69,600
2021/10/21 386 392 379 379 61,500
2021/10/20 388 390 386 387 17,700
2021/10/19 389 391 388 388 21,200
2021/10/18 395 397 391 393 16,800
2021/10/15 397 399 393 396 27,600
2021/10/14 393 398 389 396 20,400
2021/10/13 399 399 394 395 17,000
2021/10/12 399 400 395 396 14,100
2021/10/11 392 399 390 399 20,300
2021/10/08 391 399 391 392 39,900
2021/10/07 388 393 386 388 17,700
2021/10/06 388 398 386 391 40,800
2021/10/05 390 394 382 385 45,200
2021/10/04 394 397 386 387 25,400
2021/10/01 396 399 392 393 32,300
2021/09/30 399 402 397 399 33,600
2021/09/29 395 401 395 399 30,600
2021/09/28 399 402 393 402 21,800
2021/09/27 401 404 396 399 32,900
2021/09/24 405 405 397 401 82,000
2021/09/22 398 401 394 399 56,600
2021/09/21 405 406 389 399 100,100
2021/09/17 410 416 407 411 45,600
2021/09/16 415 417 406 413 41,900
2021/09/15 413 418 413 418 20,900
2021/09/14 425 426 414 420 63,700
2021/09/13 421 428 420 427 24,100
2021/09/10 417 423 417 422 26,300
2021/09/09 422 426 418 419 24,600
2021/09/08 430 430 419 423 26,400
2021/09/07 429 434 425 429 49,300
2021/09/06 422 427 421 427 16,200
2021/09/03 422 426 419 422 23,400
2021/09/02 428 431 426 426 22,600
2021/09/01 424 429 422 429 26,700
2021/08/31 417 426 415 422 28,600
2021/08/30 410 419 410 417 26,700
2021/08/27 415 415 409 409 16,700
2021/08/26 415 420 415 419 27,300
2021/08/25 411 420 411 413 31,300
2021/08/24 411 420 411 412 25,700
2021/08/23 405 413 405 413 26,800
2021/08/20 407 414 403 404 29,200
2021/08/19 418 424 405 405 40,200
2021/08/18 409 423 409 420 38,100
2021/08/17 416 419 408 412 33,500
2021/08/16 423 423 413 418 35,300
2021/08/13 419 429 419 426 42,400
2021/08/12 424 431 423 423 46,000
2021/08/11 422 424 415 424 44,300
2021/08/10 399 422 399 419 68,900
2021/08/06 397 404 396 396 57,300
2021/08/05 397 408 397 404 38,000
2021/08/04 401 408 397 399 43,600
2021/08/03 400 431 395 401 276,400
2021/08/02 408 410 392 396 67,800
2021/07/30 413 414 406 411 21,300
2021/07/29 411 418 411 413 15,300
2021/07/28 426 426 411 411 21,700
2021/07/27 420 427 418 427 37,800
2021/07/26 415 423 414 422 31,900
2021/07/21 409 420 408 413 21,700
2021/07/20 404 411 404 409 28,600
2021/07/19 418 418 409 411 36,000
2021/07/16 420 420 414 418 30,900
2021/07/15 425 429 421 421 72,800
2021/07/14 429 437 427 427 34,000
2021/07/13 432 438 430 436 28,600
2021/07/12 433 440 427 434 46,500
2021/07/09 420 432 412 431 94,900
2021/07/08 428 428 421 424 36,900
2021/07/07 430 437 428 428 19,600
2021/07/06 437 439 434 435 16,100
2021/07/05 438 445 436 436 24,800
2021/07/02 430 444 428 441 25,600
2021/07/01 434 434 424 430 29,200
2021/06/30 430 434 430 430 29,400
2021/06/29 431 437 431 436 10,500
2021/06/28 430 438 430 436 22,700
2021/06/25 429 431 425 430 14,600
2021/06/24 433 435 424 426 25,400
2021/06/23 436 438 433 433 26,800
2021/06/22 430 441 428 437 32,100
2021/06/21 426 436 421 422 54,000
2021/06/18 455 455 433 437 59,800
2021/06/17 448 455 447 452 27,200
2021/06/16 459 460 450 453 42,900
2021/06/15 451 466 451 464 39,300
2021/06/14 460 461 455 458 43,900
2021/06/11 460 460 448 459 43,000
2021/06/10 468 468 454 455 34,200
2021/06/09 455 469 453 469 73,800
2021/06/08 452 458 450 453 59,900
2021/06/07 445 451 439 448 33,300
2021/06/04 452 452 441 445 65,700
2021/06/03 435 453 434 448 83,100
2021/06/02 427 436 427 435 22,700
2021/06/01 430 439 424 432 74,300
2021/05/31 433 433 421 425 46,300
2021/05/28 426 431 422 431 59,200
2021/05/27 426 432 420 425 91,500
2021/05/26 430 435 426 429 60,900
2021/05/25 434 437 428 435 54,200
2021/05/24 447 447 428 434 67,200
2021/05/21 443 449 440 448 62,800
2021/05/20 432 447 430 442 97,800
2021/05/19 408 438 408 432 125,500
2021/05/18 401 417 401 414 144,000
2021/05/17 415 415 400 400 179,900
2021/05/14 419 424 412 417 149,000
2021/05/13 437 438 411 411 319,400
2021/05/12 465 472 433 441 412,900
2021/05/11 479 505 470 480 672,200
2021/05/10 476 487 465 467 114,100
2021/05/07 459 477 453 472 168,500
2021/05/06 441 468 436 457 299,100
2021/04/30 432 443 432 439 76,800
2021/04/28 435 443 429 437 179,100
2021/04/27 452 452 433 437 318,300
2021/04/26 474 475 438 444 406,100
2021/04/23 472 482 451 466 412,400
2021/04/22 436 492 433 478 998,000
2021/04/21 442 444 423 430 128,300
2021/04/20 452 458 445 445 111,800
2021/04/19 453 457 447 454 76,600
2021/04/16 448 452 443 450 63,800
2021/04/15 445 448 445 446 39,000
2021/04/14 445 448 444 447 29,200
2021/04/13 443 452 443 449 55,800
2021/04/12 448 453 445 446 32,800
2021/04/09 442 450 442 449 33,700
2021/04/08 446 449 436 440 78,600
2021/04/07 443 452 441 452 51,700
2021/04/06 451 453 441 443 57,600
2021/04/05 459 460 450 452 35,900
2021/04/02 457 458 446 456 83,400
2021/04/01 455 456 444 455 75,700
2021/03/31 445 451 439 448 62,000
2021/03/30 449 450 441 445 57,000
2021/03/29 453 453 443 449 138,900
2021/03/26 440 453 435 450 203,200
2021/03/25 443 445 434 435 204,200
2021/03/24 461 461 438 447 217,800
2021/03/23 478 478 464 465 186,300
2021/03/22 480 482 474 476 137,000
2021/03/19 485 485 475 485 159,800
2021/03/18 493 496 483 488 142,200
2021/03/17 496 499 485 495 145,900
2021/03/16 476 496 475 488 207,100
2021/03/15 475 478 468 473 165,800
2021/03/12 476 477 468 473 257,400
2021/03/11 477 483 466 480 112,400
2021/03/10 479 484 473 477 92,500
2021/03/09 477 480 463 474 181,300
2021/03/08 490 490 476 482 102,400
2021/03/05 489 489 466 478 127,700
2021/03/04 491 495 476 489 136,600
2021/03/03 500 501 491 498 63,200
2021/03/02 505 513 495 500 88,700
2021/03/01 494 502 488 500 90,000
2021/02/26 503 504 488 493 149,800
2021/02/25 507 518 504 507 98,500
2021/02/24 517 520 503 504 123,900
2021/02/22 513 531 513 519 111,000
2021/02/19 527 527 510 516 116,100
2021/02/18 548 548 515 528 198,400
2021/02/17 534 546 525 546 231,900
2021/02/16 541 541 525 531 243,700
2021/02/15 560 560 540 548 270,200
2021/02/12 622 637 557 589 324,600
2021/02/10 635 635 616 621 76,900
2021/02/09 651 662 630 634 153,800
2021/02/08 652 655 629 651 116,200
2021/02/05 662 662 649 652 43,300
2021/02/04 657 675 651 658 189,500
2021/02/03 657 664 640 655 93,700
2021/02/02 650 661 642 656 34,800
2021/02/01 644 660 629 649 85,600
2021/01/29 646 660 635 644 81,900
2021/01/28 635 658 633 642 154,800
2021/01/27 656 663 642 653 74,400
2021/01/26 678 678 644 666 147,200
2021/01/25 667 699 658 677 77,700
2021/01/22 669 681 662 669 132,000
2021/01/21 674 685 656 676 157,200
2021/01/20 655 670 648 670 181,600
2021/01/19 611 680 608 665 500,500
2021/01/18 595 614 592 613 42,600
2021/01/15 610 621 595 602 105,600
2021/01/14 617 620 600 610 68,000
2021/01/13 611 617 602 612 66,200
2021/01/12 608 614 599 611 47,800
2021/01/08 606 616 601 605 80,300
2021/01/07 599 606 584 604 123,400
2021/01/06 570 592 569 592 81,200
2021/01/05 559 573 555 569 44,400
2021/01/04 560 563 539 563 47,400

このページの先頭へ