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 |
|---|---|---|---|---|---|
| 2025/06/13 | 271 | 272 | 268 | 270 | 20,500 |
| 2025/06/12 | 269 | 271 | 268 | 270 | 14,000 |
| 2025/06/11 | 271 | 271 | 266 | 267 | 32,700 |
| 2025/06/10 | 271 | 271 | 267 | 270 | 21,200 |
| 2025/06/09 | 270 | 274 | 268 | 269 | 30,900 |
| 2025/06/06 | 275 | 277 | 271 | 271 | 45,200 |
| 2025/06/05 | 279 | 279 | 275 | 275 | 19,500 |
| 2025/06/04 | 277 | 280 | 276 | 277 | 36,000 |
| 2025/06/03 | 277 | 279 | 276 | 276 | 29,100 |
| 2025/06/02 | 274 | 280 | 273 | 275 | 69,300 |
| 2025/05/30 | 270 | 273 | 269 | 273 | 29,700 |
| 2025/05/29 | 275 | 275 | 269 | 269 | 32,800 |
| 2025/05/28 | 268 | 281 | 266 | 270 | 121,100 |
| 2025/05/27 | 267 | 270 | 267 | 268 | 25,400 |
| 2025/05/26 | 269 | 271 | 265 | 267 | 60,100 |
| 2025/05/23 | 266 | 269 | 265 | 265 | 25,600 |
| 2025/05/22 | 269 | 269 | 266 | 266 | 17,400 |
| 2025/05/21 | 266 | 270 | 266 | 268 | 43,200 |
| 2025/05/20 | 266 | 266 | 262 | 264 | 34,500 |
| 2025/05/19 | 264 | 268 | 261 | 265 | 82,300 |
| 2025/05/16 | 259 | 265 | 258 | 262 | 134,400 |
| 2025/05/15 | 261 | 261 | 255 | 255 | 178,900 |
| 2025/05/14 | 289 | 290 | 250 | 254 | 2,101,800 |
| 2025/05/13 | 223 | 227 | 219 | 220 | 56,200 |
| 2025/05/12 | 222 | 230 | 219 | 219 | 60,600 |
| 2025/05/09 | 219 | 221 | 218 | 221 | 6,800 |
| 2025/05/08 | 220 | 220 | 218 | 219 | 31,300 |
| 2025/05/07 | 222 | 223 | 218 | 220 | 50,700 |
| 2025/05/02 | 227 | 227 | 221 | 222 | 16,400 |
| 2025/05/01 | 229 | 230 | 227 | 227 | 2,900 |
| 2025/04/30 | 229 | 231 | 228 | 228 | 9,800 |
| 2025/04/28 | 232 | 233 | 228 | 228 | 9,000 |
| 2025/04/25 | 227 | 231 | 226 | 229 | 19,700 |
| 2025/04/24 | 234 | 234 | 230 | 231 | 13,800 |
| 2025/04/23 | 234 | 234 | 229 | 230 | 30,200 |
| 2025/04/22 | 221 | 238 | 218 | 235 | 311,500 |
| 2025/04/21 | 230 | 237 | 216 | 221 | 193,400 |
| 2025/04/18 | 221 | 225 | 221 | 225 | 13,600 |
| 2025/04/17 | 223 | 223 | 219 | 222 | 10,700 |
| 2025/04/16 | 223 | 223 | 219 | 220 | 29,600 |
| 2025/04/15 | 222 | 227 | 222 | 223 | 11,400 |
| 2025/04/14 | 218 | 230 | 211 | 224 | 308,000 |
| 2025/04/11 | 214 | 221 | 213 | 221 | 38,700 |
| 2025/04/10 | 216 | 219 | 215 | 215 | 22,000 |
| 2025/04/09 | 203 | 211 | 203 | 211 | 32,800 |
| 2025/04/08 | 200 | 213 | 199 | 211 | 44,700 |
| 2025/04/07 | 200 | 206 | 189 | 197 | 133,000 |
| 2025/04/04 | 213 | 218 | 203 | 207 | 84,600 |
| 2025/04/03 | 218 | 220 | 215 | 216 | 74,100 |
| 2025/04/02 | 223 | 223 | 219 | 219 | 76,400 |
| 2025/04/01 | 230 | 238 | 219 | 222 | 983,700 |
| 2025/03/31 | 235 | 235 | 229 | 230 | 22,200 |
| 2025/03/28 | 230 | 237 | 228 | 235 | 50,300 |
| 2025/03/27 | 230 | 232 | 228 | 228 | 16,600 |
| 2025/03/26 | 227 | 232 | 226 | 230 | 16,500 |
| 2025/03/25 | 228 | 229 | 227 | 227 | 11,300 |
| 2025/03/24 | 226 | 230 | 226 | 229 | 17,600 |
| 2025/03/21 | 224 | 227 | 224 | 227 | 15,200 |
| 2025/03/19 | 226 | 227 | 223 | 226 | 39,300 |
| 2025/03/18 | 225 | 228 | 225 | 226 | 10,400 |
| 2025/03/17 | 224 | 226 | 222 | 226 | 11,900 |
| 2025/03/14 | 224 | 225 | 222 | 222 | 24,900 |
| 2025/03/13 | 225 | 226 | 222 | 222 | 24,500 |
| 2025/03/12 | 223 | 224 | 220 | 223 | 19,400 |
| 2025/03/11 | 225 | 226 | 222 | 222 | 29,900 |
| 2025/03/10 | 228 | 230 | 225 | 228 | 21,600 |
| 2025/03/07 | 230 | 230 | 226 | 227 | 25,900 |
| 2025/03/06 | 232 | 232 | 227 | 228 | 40,400 |
| 2025/03/05 | 224 | 240 | 222 | 231 | 210,200 |
| 2025/03/04 | 221 | 221 | 218 | 219 | 38,300 |
| 2025/03/03 | 220 | 222 | 220 | 220 | 8,100 |
| 2025/02/28 | 222 | 222 | 218 | 220 | 64,100 |
| 2025/02/27 | 222 | 223 | 220 | 220 | 20,300 |
| 2025/02/26 | 220 | 224 | 219 | 220 | 41,400 |
| 2025/02/25 | 221 | 223 | 219 | 220 | 23,300 |
| 2025/02/21 | 219 | 221 | 219 | 221 | 29,300 |
| 2025/02/20 | 220 | 222 | 218 | 219 | 14,600 |
| 2025/02/19 | 221 | 221 | 219 | 220 | 80,300 |
| 2025/02/18 | 220 | 221 | 219 | 221 | 28,100 |
| 2025/02/17 | 223 | 230 | 219 | 220 | 133,800 |
| 2025/02/14 | 220 | 226 | 218 | 220 | 237,300 |
| 2025/02/13 | 244 | 245 | 238 | 240 | 98,500 |
| 2025/02/12 | 234 | 240 | 232 | 240 | 106,400 |
| 2025/02/10 | 228 | 234 | 228 | 234 | 71,200 |
| 2025/02/07 | 229 | 229 | 227 | 228 | 43,700 |
| 2025/02/06 | 224 | 235 | 224 | 229 | 97,200 |
| 2025/02/05 | 224 | 230 | 224 | 224 | 28,700 |
| 2025/02/04 | 222 | 232 | 222 | 224 | 60,800 |
| 2025/02/03 | 223 | 224 | 222 | 224 | 12,600 |
| 2025/01/31 | 224 | 226 | 222 | 222 | 43,700 |
| 2025/01/30 | 229 | 229 | 222 | 222 | 213,500 |
| 2025/01/29 | 232 | 234 | 231 | 231 | 35,200 |
| 2025/01/28 | 232 | 234 | 232 | 232 | 25,600 |
| 2025/01/27 | 235 | 238 | 233 | 233 | 48,100 |
| 2025/01/24 | 230 | 235 | 230 | 233 | 80,600 |
| 2025/01/23 | 232 | 232 | 228 | 229 | 63,800 |
| 2025/01/22 | 234 | 236 | 230 | 232 | 69,700 |
| 2025/01/21 | 235 | 240 | 231 | 233 | 86,900 |
| 2025/01/20 | 229 | 240 | 227 | 233 | 252,400 |
| 2025/01/17 | 237 | 239 | 229 | 229 | 182,200 |
| 2025/01/16 | 233 | 237 | 231 | 233 | 200,600 |
| 2025/01/15 | 230 | 240 | 227 | 237 | 415,400 |
| 2025/01/14 | 227 | 271 | 225 | 238 | 5,427,900 |
| 2025/01/10 | 228 | 233 | 222 | 223 | 43,400 |
| 2025/01/09 | 235 | 239 | 221 | 230 | 62,800 |
| 2025/01/08 | 233 | 234 | 227 | 229 | 20,000 |
| 2025/01/07 | 225 | 247 | 219 | 232 | 317,600 |
| 2025/01/06 | 222 | 240 | 217 | 225 | 60,300 |
| 2024/12/30 | 219 | 222 | 219 | 220 | 21,400 |
| 2024/12/27 | 216 | 222 | 215 | 219 | 17,600 |
| 2024/12/26 | 216 | 217 | 214 | 217 | 48,500 |
| 2024/12/25 | 217 | 218 | 215 | 217 | 26,200 |
| 2024/12/24 | 219 | 219 | 216 | 216 | 24,500 |
| 2024/12/23 | 217 | 219 | 216 | 218 | 30,100 |
| 2024/12/20 | 218 | 220 | 216 | 217 | 32,500 |
| 2024/12/19 | 216 | 219 | 216 | 219 | 17,600 |
| 2024/12/18 | 219 | 219 | 217 | 219 | 9,300 |
| 2024/12/17 | 220 | 220 | 216 | 218 | 25,600 |
| 2024/12/16 | 219 | 221 | 216 | 218 | 75,300 |
| 2024/12/13 | 219 | 220 | 216 | 216 | 9,100 |
| 2024/12/12 | 218 | 219 | 216 | 219 | 15,000 |
| 2024/12/11 | 218 | 219 | 216 | 218 | 12,700 |
| 2024/12/10 | 218 | 219 | 218 | 218 | 6,000 |
| 2024/12/09 | 218 | 221 | 216 | 219 | 12,900 |
| 2024/12/06 | 220 | 220 | 215 | 216 | 28,000 |
| 2024/12/05 | 218 | 222 | 217 | 218 | 32,100 |
| 2024/12/04 | 223 | 224 | 216 | 218 | 22,200 |
| 2024/12/03 | 219 | 220 | 216 | 217 | 20,400 |
| 2024/12/02 | 215 | 217 | 214 | 215 | 23,100 |
| 2024/11/29 | 219 | 224 | 214 | 216 | 78,900 |
| 2024/11/28 | 221 | 225 | 219 | 220 | 34,300 |
| 2024/11/27 | 224 | 226 | 221 | 221 | 18,400 |
| 2024/11/26 | 228 | 228 | 224 | 224 | 19,500 |
| 2024/11/25 | 230 | 230 | 227 | 228 | 37,500 |
| 2024/11/22 | 230 | 230 | 227 | 228 | 7,800 |
| 2024/11/21 | 230 | 230 | 227 | 228 | 10,700 |
| 2024/11/20 | 226 | 230 | 226 | 230 | 69,600 |
| 2024/11/19 | 228 | 230 | 227 | 228 | 79,700 |
| 2024/11/18 | 226 | 230 | 226 | 228 | 26,900 |
| 2024/11/15 | 229 | 229 | 223 | 226 | 109,600 |
| 2024/11/14 | 240 | 241 | 221 | 229 | 192,800 |
| 2024/11/13 | 248 | 249 | 241 | 243 | 74,900 |
| 2024/11/12 | 243 | 248 | 241 | 243 | 52,700 |
| 2024/11/11 | 236 | 242 | 236 | 242 | 11,100 |
| 2024/11/08 | 233 | 239 | 233 | 236 | 23,400 |
| 2024/11/07 | 230 | 233 | 230 | 232 | 14,700 |
| 2024/11/06 | 231 | 232 | 229 | 230 | 13,800 |
| 2024/11/05 | 232 | 232 | 229 | 230 | 10,200 |
| 2024/11/01 | 231 | 233 | 228 | 229 | 12,200 |
| 2024/10/31 | 230 | 234 | 229 | 234 | 14,300 |
| 2024/10/30 | 235 | 235 | 230 | 230 | 98,300 |
| 2024/10/29 | 236 | 238 | 233 | 236 | 38,900 |
| 2024/10/28 | 233 | 240 | 232 | 237 | 8,800 |
| 2024/10/25 | 240 | 244 | 231 | 233 | 31,200 |
| 2024/10/24 | 242 | 245 | 239 | 240 | 26,500 |
| 2024/10/23 | 241 | 247 | 240 | 243 | 29,000 |
| 2024/10/22 | 244 | 247 | 239 | 243 | 31,700 |
| 2024/10/21 | 240 | 250 | 236 | 244 | 43,200 |
| 2024/10/18 | 236 | 239 | 236 | 238 | 18,700 |
| 2024/10/17 | 236 | 236 | 235 | 235 | 8,300 |
| 2024/10/16 | 237 | 239 | 235 | 235 | 15,500 |
| 2024/10/15 | 237 | 239 | 235 | 236 | 25,100 |
| 2024/10/11 | 239 | 244 | 236 | 236 | 40,000 |
| 2024/10/10 | 241 | 241 | 238 | 239 | 8,800 |
| 2024/10/09 | 240 | 243 | 239 | 239 | 9,300 |
| 2024/10/08 | 241 | 242 | 240 | 240 | 11,100 |
| 2024/10/07 | 242 | 243 | 239 | 243 | 9,700 |
| 2024/10/04 | 239 | 239 | 235 | 238 | 17,700 |
| 2024/10/03 | 238 | 239 | 235 | 237 | 68,200 |
| 2024/10/02 | 243 | 245 | 238 | 238 | 12,900 |
| 2024/10/01 | 244 | 244 | 240 | 242 | 9,000 |
| 2024/09/30 | 238 | 242 | 238 | 239 | 29,200 |
| 2024/09/27 | 246 | 247 | 244 | 244 | 9,000 |
| 2024/09/26 | 246 | 247 | 243 | 244 | 54,600 |
| 2024/09/25 | 249 | 249 | 246 | 246 | 11,900 |
| 2024/09/24 | 255 | 260 | 249 | 249 | 15,400 |
| 2024/09/20 | 252 | 257 | 251 | 253 | 18,600 |
| 2024/09/19 | 250 | 254 | 250 | 252 | 13,500 |
| 2024/09/18 | 248 | 252 | 248 | 250 | 14,600 |
| 2024/09/17 | 249 | 249 | 246 | 246 | 24,500 |
| 2024/09/13 | 251 | 253 | 248 | 248 | 13,700 |
| 2024/09/12 | 252 | 254 | 249 | 251 | 20,700 |
| 2024/09/11 | 255 | 259 | 248 | 251 | 46,500 |
| 2024/09/10 | 255 | 259 | 255 | 256 | 19,500 |
| 2024/09/09 | 258 | 260 | 254 | 255 | 24,000 |
| 2024/09/06 | 262 | 263 | 260 | 262 | 18,300 |
| 2024/09/05 | 259 | 268 | 257 | 262 | 39,100 |
| 2024/09/04 | 271 | 272 | 261 | 261 | 126,300 |
| 2024/09/03 | 271 | 280 | 271 | 278 | 78,400 |
| 2024/09/02 | 272 | 272 | 268 | 271 | 36,400 |
| 2024/08/30 | 269 | 272 | 265 | 272 | 35,800 |
| 2024/08/29 | 268 | 274 | 268 | 269 | 20,100 |
| 2024/08/28 | 275 | 275 | 264 | 268 | 26,100 |
| 2024/08/27 | 272 | 279 | 270 | 271 | 83,500 |
| 2024/08/26 | 260 | 271 | 260 | 271 | 28,200 |
| 2024/08/23 | 266 | 266 | 262 | 264 | 17,100 |
| 2024/08/22 | 267 | 270 | 265 | 268 | 25,200 |
| 2024/08/21 | 266 | 269 | 265 | 268 | 21,400 |
| 2024/08/20 | 271 | 273 | 266 | 268 | 32,800 |
| 2024/08/19 | 273 | 277 | 265 | 269 | 94,600 |