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
2012/12/28 2,880 2,957 2,880 2,957 41,400
2012/12/27 2,800 2,879 2,791 2,876 34,700
2012/12/26 2,810 2,830 2,760 2,804 36,600
2012/12/25 2,880 2,881 2,805 2,808 39,000
2012/12/21 2,961 2,961 2,882 2,891 29,900
2012/12/20 3,015 3,045 2,885 2,960 95,500
2012/12/19 2,997 3,000 2,776 2,880 90,000
2012/12/18 3,070 3,070 2,975 2,980 45,700
2012/12/17 3,010 3,045 2,972 3,010 31,600
2012/12/14 3,020 3,080 2,930 2,944 52,100
2012/12/13 3,050 3,050 2,910 2,980 74,000
2012/12/12 2,860 3,055 2,860 2,997 160,900
2012/12/11 2,840 2,855 2,765 2,826 30,700
2012/12/10 2,768 2,830 2,721 2,830 28,300
2012/12/07 2,750 2,755 2,725 2,740 13,300
2012/12/06 2,747 2,760 2,714 2,733 16,000
2012/12/05 2,751 2,783 2,710 2,710 19,600
2012/12/04 2,869 2,869 2,751 2,760 27,000
2012/12/03 2,890 2,946 2,836 2,837 71,800
2012/11/30 2,707 2,860 2,672 2,844 110,000
2012/11/29 2,819 2,820 2,702 2,705 44,000
2012/11/28 2,780 2,800 2,769 2,799 26,800
2012/11/27 2,817 2,869 2,800 2,830 21,200
2012/11/26 3,000 3,000 2,852 2,852 47,700
2012/11/22 3,040 3,040 2,964 3,005 35,200
2012/11/21 3,005 3,045 2,912 3,045 67,300
2012/11/20 2,955 3,060 2,900 3,050 100,600
2012/11/19 2,777 2,900 2,750 2,900 40,900
2012/11/16 2,720 2,819 2,665 2,762 53,500
2012/11/15 2,820 2,844 2,730 2,750 96,100
2012/11/14 2,855 2,870 2,812 2,846 42,000
2012/11/13 2,930 2,936 2,831 2,850 53,100
2012/11/12 2,882 2,900 2,780 2,844 66,100
2012/11/09 2,926 2,988 2,865 2,890 62,000
2012/11/08 3,030 3,045 2,882 2,956 104,700
2012/11/07 3,355 3,370 3,055 3,060 180,500
2012/11/06 3,070 3,300 3,070 3,270 258,600
2012/11/05 3,130 3,160 2,997 3,000 62,700
2012/11/02 3,170 3,180 3,070 3,120 45,900
2012/11/01 3,200 3,200 3,115 3,170 36,400
2012/10/31 3,100 3,180 3,075 3,165 98,400
2012/10/30 3,250 3,270 3,075 3,110 117,100
2012/10/29 3,200 3,300 3,200 3,270 45,100
2012/10/26 3,200 3,280 3,150 3,215 159,200
2012/10/25 3,430 3,455 3,295 3,320 145,100
2012/10/24 3,455 3,490 3,415 3,450 71,400
2012/10/23 3,495 3,500 3,430 3,440 89,100
2012/10/22 3,400 3,565 3,360 3,495 119,700
2012/10/19 3,545 3,545 3,410 3,450 112,000
2012/10/18 3,455 3,585 3,455 3,520 135,700
2012/10/17 3,475 3,520 3,325 3,485 167,900
2012/10/16 3,360 3,545 3,355 3,470 143,300
2012/10/15 3,510 3,525 3,310 3,325 128,800
2012/10/12 3,580 3,580 3,410 3,425 126,900
2012/10/11 3,610 3,730 3,465 3,540 364,300
2012/10/10 3,690 3,775 3,480 3,515 487,200
2012/10/09 3,400 3,765 3,355 3,730 644,700
2012/10/05 3,500 3,515 3,380 3,395 168,000
2012/10/04 3,420 3,505 3,360 3,450 176,300
2012/10/03 3,300 3,440 3,190 3,410 194,600
2012/10/02 3,460 3,505 3,140 3,290 275,600
2012/10/01 3,540 3,640 3,385 3,435 373,800
2012/09/28 3,450 3,505 3,325 3,480 272,600
2012/09/27 3,300 3,475 3,270 3,380 356,500
2012/09/26 3,335 3,370 3,260 3,265 145,200
2012/09/25 3,270 3,340 3,150 3,295 220,800
2012/09/24 3,120 3,320 3,075 3,240 183,700
2012/09/21 3,040 3,170 3,040 3,090 120,400
2012/09/20 3,265 3,315 3,020 3,065 228,800
2012/09/19 3,020 3,295 3,005 3,295 226,000
2012/09/18 3,220 3,345 3,020 3,090 289,300
2012/09/14 3,610 3,635 3,250 3,265 410,800
2012/09/13 3,520 3,600 3,410 3,600 466,000
2012/09/12 3,350 3,480 3,250 3,480 371,300
2012/09/11 3,200 3,365 3,090 3,280 448,300
2012/09/10 3,210 3,300 3,070 3,160 375,100
2012/09/07 2,999 3,290 2,982 3,275 397,700
2012/09/06 2,862 2,978 2,840 2,938 157,400
2012/09/05 2,990 3,130 2,875 2,905 433,000
2012/09/04 2,960 2,994 2,887 2,915 287,000
2012/09/03 2,780 2,930 2,750 2,927 264,500
2012/08/31 2,686 2,743 2,615 2,700 117,100
2012/08/30 2,750 2,849 2,698 2,729 210,900
2012/08/29 2,801 2,897 2,613 2,680 349,100
2012/08/28 2,800 2,860 2,694 2,782 377,300
2012/08/27 2,620 2,750 2,608 2,750 271,400
2012/08/24 2,513 2,610 2,496 2,545 127,600
2012/08/23 2,575 2,685 2,503 2,544 219,200
2012/08/22 2,443 2,654 2,355 2,573 181,600
2012/08/21 2,488 2,539 2,409 2,409 97,900
2012/08/20 2,650 2,650 2,440 2,458 145,800
2012/08/17 2,665 2,700 2,583 2,634 107,600
2012/08/16 2,659 2,742 2,590 2,665 220,100
2012/08/15 2,760 2,792 2,650 2,655 193,600
2012/08/14 2,680 2,752 2,610 2,714 327,400
2012/08/13 2,448 2,600 2,448 2,599 242,900
2012/08/10 2,440 2,540 2,350 2,404 297,600
2012/08/09 2,474 2,670 2,305 2,350 469,800
2012/08/08 2,984 3,010 2,480 2,524 386,200
2012/08/07 3,120 3,205 2,880 2,890 415,800
2012/08/06 2,721 3,225 2,713 3,120 507,400
2012/08/03 2,784 2,871 2,607 2,871 427,600
2012/08/02 2,995 3,050 2,830 2,900 356,800
2012/08/01 3,300 3,380 2,703 3,035 778,400
2012/07/31 3,510 3,515 3,170 3,240 463,200
2012/07/30 3,360 3,670 3,205 3,485 1,007,300
2012/07/27 2,900 3,260 2,800 3,260 734,300
2012/07/26 2,900 3,070 2,662 2,760 1,070,000
2012/07/25 2,320 2,750 2,311 2,750 1,608,600
2012/07/24 2,065 2,255 2,002 2,250 562,300
2012/07/23 2,417 2,464 2,010 2,060 1,040,100
2012/07/20 1,900 2,267 1,830 2,267 1,711,700
2012/07/19 2,311 2,399 1,811 1,867 1,903,200

このページの先頭へ