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 |
|---|---|---|---|---|---|
| 2024/07/26 | 249 | 249 | 234 | 239 | 169,100 |
| 2024/07/25 | 257 | 257 | 251 | 251 | 40,900 |
| 2024/07/24 | 255 | 261 | 250 | 258 | 80,800 |
| 2024/07/23 | 259 | 261 | 254 | 255 | 65,700 |
| 2024/07/22 | 257 | 264 | 253 | 259 | 49,200 |
| 2024/07/19 | 255 | 259 | 249 | 256 | 50,400 |
| 2024/07/18 | 251 | 255 | 246 | 255 | 26,600 |
| 2024/07/17 | 248 | 252 | 239 | 250 | 113,600 |
| 2024/07/16 | 248 | 250 | 244 | 246 | 46,800 |
| 2024/07/12 | 245 | 252 | 245 | 246 | 58,100 |
| 2024/07/11 | 252 | 252 | 246 | 250 | 42,700 |
| 2024/07/10 | 251 | 252 | 244 | 250 | 34,100 |
| 2024/07/09 | 244 | 253 | 236 | 252 | 165,500 |
| 2024/07/08 | 253 | 253 | 244 | 244 | 33,400 |
| 2024/07/05 | 255 | 259 | 250 | 250 | 36,700 |
| 2024/07/04 | 252 | 266 | 252 | 255 | 112,200 |
| 2024/07/03 | 255 | 256 | 244 | 244 | 52,800 |
| 2024/07/02 | 256 | 259 | 247 | 255 | 100,100 |
| 2024/07/01 | 261 | 283 | 258 | 260 | 384,200 |
| 2024/06/28 | 240 | 265 | 240 | 264 | 266,700 |
| 2024/06/27 | 239 | 249 | 239 | 242 | 104,000 |
| 2024/06/26 | 235 | 238 | 234 | 238 | 130,000 |
| 2024/06/25 | 234 | 234 | 231 | 234 | 19,100 |
| 2024/06/24 | 239 | 239 | 230 | 234 | 47,800 |
| 2024/06/21 | 236 | 238 | 232 | 238 | 43,700 |
| 2024/06/20 | 237 | 239 | 233 | 235 | 29,700 |
| 2024/06/19 | 229 | 240 | 229 | 238 | 53,700 |
| 2024/06/18 | 232 | 235 | 229 | 230 | 40,300 |
| 2024/06/17 | 232 | 232 | 228 | 229 | 30,000 |
| 2024/06/14 | 230 | 235 | 228 | 232 | 59,500 |
| 2024/06/13 | 239 | 242 | 228 | 230 | 97,900 |
| 2024/06/12 | 230 | 238 | 230 | 237 | 75,700 |
| 2024/06/11 | 229 | 235 | 229 | 231 | 23,900 |
| 2024/06/10 | 228 | 235 | 226 | 234 | 18,600 |
| 2024/06/07 | 229 | 232 | 228 | 229 | 21,500 |
| 2024/06/06 | 232 | 236 | 230 | 231 | 31,200 |
| 2024/06/05 | 228 | 235 | 228 | 234 | 42,400 |
| 2024/06/04 | 228 | 234 | 226 | 231 | 49,100 |
| 2024/06/03 | 235 | 235 | 228 | 230 | 49,400 |
| 2024/05/31 | 229 | 231 | 226 | 230 | 35,000 |
| 2024/05/30 | 222 | 227 | 222 | 225 | 33,200 |
| 2024/05/29 | 233 | 233 | 225 | 225 | 51,500 |
| 2024/05/28 | 234 | 235 | 232 | 235 | 24,600 |
| 2024/05/27 | 236 | 238 | 230 | 235 | 49,300 |
| 2024/05/24 | 232 | 237 | 228 | 236 | 28,500 |
| 2024/05/23 | 237 | 238 | 232 | 232 | 33,200 |
| 2024/05/22 | 237 | 238 | 233 | 235 | 28,900 |
| 2024/05/21 | 239 | 240 | 234 | 235 | 28,600 |
| 2024/05/20 | 240 | 244 | 239 | 241 | 47,100 |
| 2024/05/17 | 228 | 243 | 228 | 241 | 70,600 |
| 2024/05/16 | 234 | 234 | 228 | 232 | 51,400 |
| 2024/05/15 | 238 | 239 | 232 | 234 | 99,500 |
| 2024/05/14 | 230 | 246 | 226 | 239 | 347,800 |
| 2024/05/13 | 222 | 222 | 218 | 221 | 36,700 |
| 2024/05/10 | 230 | 231 | 218 | 220 | 172,200 |
| 2024/05/09 | 227 | 233 | 224 | 230 | 81,200 |
| 2024/05/08 | 224 | 235 | 224 | 228 | 93,700 |
| 2024/05/07 | 226 | 227 | 221 | 227 | 76,100 |
| 2024/05/02 | 222 | 222 | 217 | 218 | 31,700 |
| 2024/05/01 | 220 | 222 | 216 | 220 | 39,700 |
| 2024/04/30 | 219 | 219 | 214 | 219 | 90,500 |
| 2024/04/26 | 225 | 228 | 215 | 216 | 334,600 |
| 2024/04/25 | 217 | 257 | 217 | 229 | 2,738,800 |
| 2024/04/24 | 220 | 222 | 217 | 217 | 51,300 |
| 2024/04/23 | 220 | 223 | 215 | 217 | 101,000 |
| 2024/04/22 | 212 | 216 | 211 | 215 | 89,800 |
| 2024/04/19 | 213 | 217 | 211 | 214 | 309,300 |
| 2024/04/18 | 212 | 260 | 212 | 219 | 4,892,500 |
| 2024/04/17 | 204 | 208 | 201 | 206 | 52,700 |
| 2024/04/16 | 209 | 210 | 203 | 203 | 56,000 |
| 2024/04/15 | 212 | 212 | 207 | 208 | 42,200 |
| 2024/04/12 | 212 | 216 | 212 | 212 | 45,000 |
| 2024/04/11 | 210 | 214 | 209 | 212 | 62,400 |
| 2024/04/10 | 210 | 213 | 206 | 210 | 57,000 |
| 2024/04/09 | 214 | 214 | 212 | 213 | 32,400 |
| 2024/04/08 | 212 | 216 | 212 | 213 | 124,500 |
| 2024/04/05 | 212 | 217 | 212 | 215 | 59,200 |
| 2024/04/04 | 213 | 216 | 209 | 214 | 81,900 |
| 2024/04/03 | 212 | 221 | 211 | 213 | 280,200 |
| 2024/04/02 | 212 | 212 | 207 | 208 | 91,000 |
| 2024/04/01 | 215 | 215 | 211 | 211 | 58,100 |
| 2024/03/29 | 213 | 215 | 212 | 214 | 50,200 |
| 2024/03/28 | 212 | 214 | 211 | 214 | 55,200 |
| 2024/03/27 | 211 | 215 | 211 | 212 | 42,100 |
| 2024/03/26 | 214 | 215 | 211 | 211 | 63,400 |
| 2024/03/25 | 214 | 217 | 213 | 215 | 32,400 |
| 2024/03/22 | 216 | 216 | 212 | 215 | 58,100 |
| 2024/03/21 | 218 | 218 | 215 | 216 | 55,200 |
| 2024/03/19 | 213 | 215 | 209 | 215 | 103,000 |
| 2024/03/18 | 213 | 216 | 211 | 214 | 72,500 |
| 2024/03/15 | 212 | 213 | 208 | 209 | 68,300 |
| 2024/03/14 | 209 | 221 | 208 | 213 | 281,300 |
| 2024/03/13 | 214 | 214 | 206 | 206 | 73,400 |
| 2024/03/12 | 210 | 215 | 207 | 214 | 137,100 |
| 2024/03/11 | 213 | 217 | 211 | 214 | 122,100 |
| 2024/03/08 | 213 | 215 | 211 | 213 | 87,100 |
| 2024/03/07 | 213 | 216 | 209 | 212 | 147,800 |
| 2024/03/06 | 213 | 218 | 211 | 212 | 170,700 |
| 2024/03/05 | 203 | 213 | 202 | 212 | 168,200 |
| 2024/03/04 | 202 | 207 | 199 | 203 | 120,000 |
| 2024/03/01 | 204 | 205 | 199 | 200 | 157,200 |
| 2024/02/29 | 206 | 208 | 202 | 205 | 135,400 |
| 2024/02/28 | 205 | 213 | 204 | 206 | 123,600 |
| 2024/02/27 | 211 | 211 | 205 | 206 | 116,700 |
| 2024/02/26 | 213 | 217 | 211 | 212 | 93,200 |
| 2024/02/22 | 213 | 219 | 210 | 212 | 154,700 |
| 2024/02/21 | 223 | 224 | 210 | 213 | 276,700 |
| 2024/02/20 | 227 | 229 | 221 | 223 | 92,100 |
| 2024/02/19 | 224 | 227 | 219 | 226 | 199,900 |
| 2024/02/16 | 224 | 231 | 218 | 224 | 422,800 |
| 2024/02/15 | 235 | 249 | 221 | 223 | 747,800 |
| 2024/02/14 | 270 | 271 | 260 | 267 | 381,900 |
| 2024/02/13 | 279 | 282 | 270 | 273 | 459,200 |
| 2024/02/09 | 282 | 288 | 276 | 283 | 251,600 |
| 2024/02/08 | 285 | 285 | 270 | 280 | 579,000 |
| 2024/02/07 | 294 | 302 | 285 | 286 | 796,000 |
| 2024/02/06 | 291 | 294 | 284 | 293 | 310,000 |
| 2024/02/05 | 280 | 298 | 277 | 294 | 392,800 |
| 2024/02/02 | 270 | 280 | 270 | 278 | 208,600 |
| 2024/02/01 | 274 | 277 | 267 | 268 | 226,200 |
| 2024/01/31 | 280 | 283 | 274 | 278 | 175,300 |
| 2024/01/30 | 275 | 284 | 272 | 280 | 287,600 |
| 2024/01/29 | 287 | 290 | 272 | 273 | 441,300 |
| 2024/01/26 | 299 | 300 | 283 | 285 | 641,000 |
| 2024/01/25 | 302 | 315 | 298 | 302 | 430,800 |
| 2024/01/24 | 296 | 313 | 292 | 302 | 822,200 |
| 2024/01/23 | 284 | 298 | 281 | 295 | 527,900 |
| 2024/01/22 | 282 | 289 | 278 | 283 | 329,400 |
| 2024/01/19 | 273 | 287 | 271 | 282 | 452,800 |
| 2024/01/18 | 275 | 291 | 268 | 275 | 1,322,500 |
| 2024/01/17 | 253 | 278 | 244 | 272 | 1,165,200 |
| 2024/01/16 | 246 | 252 | 241 | 250 | 268,500 |
| 2024/01/15 | 255 | 255 | 238 | 245 | 362,500 |
| 2024/01/12 | 237 | 246 | 229 | 246 | 363,500 |
| 2024/01/11 | 235 | 238 | 231 | 238 | 83,700 |
| 2024/01/10 | 235 | 236 | 228 | 235 | 99,000 |
| 2024/01/09 | 230 | 236 | 230 | 235 | 89,200 |
| 2024/01/05 | 233 | 237 | 227 | 230 | 85,900 |
| 2024/01/04 | 228 | 238 | 225 | 236 | 99,600 |
| 2023/12/29 | 237 | 239 | 227 | 228 | 134,400 |
| 2023/12/28 | 221 | 239 | 221 | 237 | 188,800 |
| 2023/12/27 | 223 | 228 | 220 | 223 | 95,100 |
| 2023/12/26 | 227 | 227 | 218 | 222 | 162,700 |
| 2023/12/25 | 220 | 232 | 215 | 224 | 298,600 |
| 2023/12/22 | 238 | 248 | 222 | 227 | 549,300 |
| 2023/12/21 | 241 | 243 | 235 | 238 | 226,600 |
| 2023/12/20 | 243 | 246 | 238 | 241 | 304,000 |
| 2023/12/19 | 246 | 260 | 231 | 236 | 1,037,100 |
| 2023/12/18 | 233 | 242 | 233 | 237 | 162,700 |
| 2023/12/15 | 231 | 242 | 231 | 233 | 150,800 |
| 2023/12/14 | 231 | 241 | 229 | 235 | 297,100 |
| 2023/12/13 | 226 | 238 | 225 | 229 | 267,800 |
| 2023/12/12 | 227 | 253 | 225 | 226 | 1,009,200 |
| 2023/12/11 | 230 | 240 | 221 | 224 | 657,600 |
| 2023/12/08 | 227 | 278 | 225 | 240 | 2,447,200 |
| 2023/12/07 | 235 | 238 | 222 | 226 | 952,900 |
| 2023/12/06 | 218 | 306 | 216 | 248 | 14,208,500 |
| 2023/12/05 | 190 | 235 | 190 | 226 | 15,000,800 |
| 2023/12/04 | 186 | 188 | 185 | 185 | 29,600 |
| 2023/12/01 | 190 | 191 | 186 | 186 | 20,700 |
| 2023/11/30 | 191 | 197 | 191 | 191 | 37,800 |
| 2023/11/29 | 188 | 191 | 188 | 191 | 9,700 |
| 2023/11/28 | 190 | 191 | 187 | 189 | 20,000 |
| 2023/11/27 | 195 | 195 | 190 | 190 | 12,200 |
| 2023/11/24 | 196 | 196 | 193 | 193 | 5,700 |
| 2023/11/22 | 196 | 198 | 193 | 193 | 21,900 |
| 2023/11/21 | 202 | 202 | 196 | 196 | 54,400 |
| 2023/11/20 | 196 | 201 | 196 | 199 | 40,100 |
| 2023/11/17 | 191 | 195 | 189 | 195 | 68,200 |
| 2023/11/16 | 183 | 189 | 183 | 186 | 50,600 |
| 2023/11/15 | 192 | 192 | 184 | 185 | 75,900 |
| 2023/11/14 | 180 | 195 | 178 | 185 | 165,000 |
| 2023/11/13 | 183 | 183 | 178 | 179 | 28,700 |
| 2023/11/10 | 180 | 180 | 178 | 180 | 43,000 |
| 2023/11/09 | 182 | 182 | 180 | 181 | 16,800 |
| 2023/11/08 | 181 | 182 | 181 | 181 | 27,100 |
| 2023/11/07 | 181 | 183 | 180 | 181 | 53,500 |
| 2023/11/06 | 183 | 184 | 181 | 181 | 24,500 |
| 2023/11/02 | 180 | 182 | 180 | 182 | 55,400 |
| 2023/11/01 | 181 | 183 | 180 | 181 | 15,500 |
| 2023/10/31 | 181 | 183 | 181 | 181 | 19,600 |
| 2023/10/30 | 185 | 189 | 181 | 181 | 111,600 |
| 2023/10/27 | 194 | 194 | 185 | 187 | 50,000 |
| 2023/10/26 | 180 | 206 | 180 | 193 | 393,400 |
| 2023/10/25 | 182 | 183 | 181 | 183 | 24,200 |
| 2023/10/24 | 185 | 186 | 179 | 182 | 24,400 |
| 2023/10/23 | 184 | 187 | 183 | 184 | 52,500 |
| 2023/10/20 | 192 | 192 | 187 | 188 | 25,500 |
| 2023/10/19 | 192 | 193 | 190 | 190 | 30,600 |
| 2023/10/18 | 195 | 196 | 192 | 194 | 31,500 |
| 2023/10/17 | 194 | 197 | 194 | 197 | 32,000 |
| 2023/10/16 | 198 | 199 | 194 | 195 | 23,700 |
| 2023/10/13 | 200 | 201 | 198 | 198 | 48,900 |
| 2023/10/12 | 201 | 202 | 200 | 201 | 31,600 |
| 2023/10/11 | 204 | 208 | 201 | 201 | 37,100 |
| 2023/10/10 | 203 | 204 | 201 | 203 | 29,800 |
| 2023/10/06 | 209 | 209 | 205 | 205 | 11,100 |
| 2023/10/05 | 205 | 207 | 204 | 206 | 11,000 |
| 2023/10/04 | 204 | 205 | 202 | 205 | 31,000 |
| 2023/10/03 | 205 | 205 | 204 | 204 | 19,500 |