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
2016/12/30 1,673 1,721 1,673 1,702 60,700
2016/12/29 1,719 1,719 1,660 1,695 97,800
2016/12/28 1,703 1,745 1,695 1,727 92,700
2016/12/27 1,697 1,760 1,685 1,704 272,600
2016/12/26 1,705 1,723 1,680 1,705 154,200
2016/12/22 1,730 1,770 1,662 1,690 217,200
2016/12/21 1,656 1,686 1,646 1,653 68,600
2016/12/20 1,657 1,668 1,645 1,663 57,600
2016/12/19 1,662 1,683 1,656 1,662 48,000
2016/12/16 1,688 1,690 1,655 1,671 72,700
2016/12/15 1,710 1,710 1,674 1,698 52,600
2016/12/14 1,710 1,722 1,681 1,689 44,900
2016/12/13 1,681 1,708 1,668 1,700 66,400
2016/12/12 1,634 1,708 1,624 1,700 133,600
2016/12/09 1,611 1,626 1,611 1,620 70,200
2016/12/08 1,660 1,660 1,616 1,639 68,200
2016/12/07 1,628 1,650 1,625 1,650 48,700
2016/12/06 1,627 1,640 1,613 1,628 51,400
2016/12/05 1,629 1,647 1,610 1,616 47,900
2016/12/02 1,671 1,672 1,622 1,633 68,400
2016/12/01 1,702 1,725 1,659 1,662 76,700
2016/11/30 1,682 1,705 1,660 1,690 59,600
2016/11/29 1,679 1,698 1,654 1,688 92,000
2016/11/28 1,675 1,703 1,675 1,688 50,900
2016/11/25 1,716 1,717 1,658 1,672 67,000
2016/11/24 1,680 1,714 1,675 1,705 73,700
2016/11/22 1,652 1,695 1,645 1,678 55,800
2016/11/21 1,645 1,664 1,636 1,661 59,300
2016/11/18 1,588 1,645 1,588 1,635 110,100
2016/11/17 1,630 1,631 1,582 1,595 201,100
2016/11/16 1,640 1,654 1,619 1,649 69,900
2016/11/15 1,628 1,650 1,608 1,630 40,900
2016/11/14 1,620 1,655 1,613 1,629 44,200
2016/11/11 1,621 1,641 1,596 1,603 87,400
2016/11/10 1,625 1,646 1,598 1,640 120,100
2016/11/09 1,680 1,698 1,520 1,572 168,600
2016/11/08 1,693 1,721 1,661 1,674 53,400
2016/11/07 1,707 1,763 1,700 1,717 56,200
2016/11/04 1,700 1,718 1,675 1,704 48,600
2016/11/02 1,776 1,790 1,719 1,723 78,100
2016/11/01 1,809 1,811 1,788 1,802 34,800
2016/10/31 1,800 1,825 1,793 1,805 50,300
2016/10/28 1,791 1,802 1,776 1,800 41,900
2016/10/27 1,798 1,808 1,775 1,781 30,700
2016/10/26 1,761 1,807 1,755 1,799 41,600
2016/10/25 1,790 1,797 1,753 1,762 51,300
2016/10/24 1,796 1,811 1,793 1,794 41,400
2016/10/21 1,845 1,847 1,791 1,796 75,200
2016/10/20 1,857 1,884 1,842 1,843 62,100
2016/10/19 1,830 1,888 1,830 1,857 72,900
2016/10/18 1,840 1,867 1,824 1,851 64,800
2016/10/17 1,884 1,887 1,836 1,846 60,300
2016/10/14 1,800 1,880 1,790 1,878 124,300
2016/10/13 1,782 1,810 1,774 1,796 55,100
2016/10/12 1,796 1,805 1,754 1,765 88,700
2016/10/11 1,842 1,866 1,800 1,807 67,000
2016/10/07 1,891 1,919 1,849 1,857 63,100
2016/10/06 1,930 1,975 1,885 1,885 154,300
2016/10/05 1,848 1,921 1,821 1,916 160,000
2016/10/04 1,888 1,897 1,848 1,863 182,400
2016/10/03 1,701 1,919 1,701 1,860 530,200
2016/09/30 1,724 1,744 1,705 1,710 53,200
2016/09/29 1,753 1,773 1,747 1,756 58,600
2016/09/28 1,718 1,749 1,718 1,742 46,100
2016/09/27 1,684 1,742 1,673 1,740 94,100
2016/09/26 1,714 1,715 1,682 1,686 38,300
2016/09/23 1,675 1,720 1,668 1,720 69,100
2016/09/21 1,697 1,697 1,642 1,686 71,400
2016/09/20 1,667 1,695 1,655 1,665 59,600
2016/09/16 1,623 1,668 1,619 1,655 36,100
2016/09/15 1,617 1,639 1,610 1,618 38,500
2016/09/14 1,650 1,650 1,621 1,627 54,200
2016/09/13 1,661 1,674 1,648 1,669 25,300
2016/09/12 1,669 1,683 1,640 1,658 59,000
2016/09/09 1,710 1,718 1,679 1,698 55,500
2016/09/08 1,720 1,730 1,695 1,725 62,100
2016/09/07 1,727 1,750 1,681 1,722 109,000
2016/09/06 1,621 1,760 1,621 1,751 206,900
2016/09/05 1,622 1,639 1,618 1,621 146,100
2016/09/02 1,618 1,624 1,600 1,605 87,000
2016/09/01 1,640 1,672 1,620 1,626 65,000
2016/08/31 1,649 1,664 1,628 1,642 35,200
2016/08/30 1,648 1,654 1,636 1,640 25,600
2016/08/29 1,658 1,679 1,648 1,665 75,900
2016/08/26 1,631 1,636 1,611 1,618 66,700
2016/08/25 1,662 1,669 1,640 1,645 43,900
2016/08/24 1,632 1,656 1,630 1,646 43,900
2016/08/23 1,634 1,642 1,618 1,624 49,200
2016/08/22 1,613 1,647 1,613 1,634 51,200
2016/08/19 1,610 1,618 1,594 1,600 52,000
2016/08/18 1,605 1,629 1,590 1,605 57,400
2016/08/17 1,640 1,640 1,603 1,621 109,500
2016/08/16 1,650 1,665 1,630 1,641 55,500
2016/08/15 1,685 1,685 1,627 1,634 143,500
2016/08/12 1,687 1,699 1,673 1,689 58,100
2016/08/10 1,735 1,739 1,663 1,671 129,800
2016/08/09 1,670 1,727 1,655 1,725 112,300
2016/08/08 1,660 1,686 1,628 1,644 95,100
2016/08/05 1,750 1,755 1,660 1,665 171,700
2016/08/04 1,723 1,790 1,713 1,759 206,700
2016/08/03 1,780 1,781 1,701 1,702 130,700
2016/08/02 1,802 1,821 1,767 1,791 96,600
2016/08/01 1,820 1,837 1,771 1,802 85,000
2016/07/29 1,800 1,931 1,750 1,813 208,400
2016/07/28 1,851 1,851 1,760 1,813 148,300
2016/07/27 1,886 1,934 1,847 1,868 91,500
2016/07/26 1,891 1,928 1,862 1,880 125,700
2016/07/25 2,158 2,177 1,912 1,924 295,000
2016/07/22 1,966 2,149 1,942 2,138 344,600
2016/07/21 2,050 2,063 1,983 2,027 118,700
2016/07/20 2,024 2,043 1,963 2,035 225,000
2016/07/19 1,839 2,012 1,818 1,984 292,800
2016/07/15 1,865 1,867 1,781 1,799 146,300
2016/07/14 1,701 1,825 1,700 1,814 224,200
2016/07/13 1,715 1,715 1,634 1,656 54,400
2016/07/12 1,639 1,714 1,623 1,675 96,300
2016/07/11 1,610 1,642 1,586 1,605 109,600
2016/07/08 1,620 1,641 1,574 1,591 68,600
2016/07/07 1,664 1,689 1,635 1,643 55,300
2016/07/06 1,666 1,696 1,625 1,694 110,100
2016/07/05 1,740 1,749 1,713 1,716 66,300
2016/07/04 1,733 1,786 1,727 1,781 40,800
2016/07/01 1,713 1,746 1,706 1,745 49,800
2016/06/30 1,733 1,779 1,707 1,713 79,500
2016/06/29 1,710 1,756 1,686 1,726 81,200
2016/06/28 1,645 1,693 1,589 1,686 68,900
2016/06/27 1,600 1,670 1,600 1,654 84,000
2016/06/24 1,800 1,838 1,501 1,583 189,100
2016/06/23 1,750 1,770 1,727 1,760 65,800
2016/06/22 1,745 1,779 1,717 1,741 81,700
2016/06/21 1,698 1,774 1,696 1,762 98,000
2016/06/20 1,690 1,749 1,685 1,731 125,900
2016/06/17 1,716 1,728 1,620 1,649 108,100
2016/06/16 1,800 1,811 1,628 1,636 176,400
2016/06/15 1,742 1,825 1,740 1,820 121,000
2016/06/14 1,864 1,900 1,768 1,776 154,700
2016/06/13 1,958 1,979 1,893 1,904 108,900
2016/06/10 2,036 2,046 1,989 2,006 93,800
2016/06/09 2,079 2,085 2,038 2,047 69,700
2016/06/08 2,060 2,092 2,047 2,064 61,900
2016/06/07 2,086 2,112 2,052 2,067 66,800
2016/06/06 2,059 2,115 2,037 2,086 62,400
2016/06/03 2,082 2,120 2,080 2,109 66,800
2016/06/02 2,105 2,162 2,069 2,082 113,800
2016/06/01 2,099 2,200 2,092 2,132 145,100
2016/05/31 2,118 2,142 2,101 2,131 101,300
2016/05/30 2,029 2,151 2,021 2,130 154,400
2016/05/27 2,050 2,092 2,043 2,047 54,200
2016/05/26 2,100 2,100 2,036 2,069 102,900
2016/05/25 2,109 2,109 2,052 2,073 84,900
2016/05/24 2,106 2,112 2,020 2,042 128,400
2016/05/23 2,054 2,117 2,054 2,114 159,800
2016/05/20 1,969 2,045 1,960 2,038 155,900
2016/05/19 2,052 2,052 1,939 1,985 423,400
2016/05/18 2,198 2,214 2,032 2,057 248,100
2016/05/17 2,124 2,190 2,100 2,154 128,800
2016/05/16 2,170 2,215 2,089 2,114 250,000
2016/05/13 2,314 2,340 2,172 2,177 324,200
2016/05/12 2,300 2,436 2,280 2,309 566,700
2016/05/11 2,311 2,349 2,213 2,250 335,200
2016/05/10 2,319 2,453 2,275 2,308 1,103,000
2016/05/09 2,267 2,343 2,195 2,247 886,900
2016/05/06 2,004 2,073 1,988 2,073 96,500
2016/05/02 1,865 2,127 1,862 2,021 255,200
2016/04/28 2,018 2,031 1,906 1,930 313,800
2016/04/27 2,120 2,128 2,020 2,082 516,700
2016/04/26 2,010 2,165 2,006 2,118 418,900
2016/04/25 2,135 2,143 2,012 2,018 257,000
2016/04/22 1,950 2,115 1,938 2,105 490,500
2016/04/21 1,930 1,958 1,918 1,938 95,800
2016/04/20 1,858 1,917 1,858 1,913 97,500
2016/04/19 1,845 1,884 1,832 1,851 85,200
2016/04/18 1,867 1,867 1,791 1,801 76,000
2016/04/15 1,873 1,896 1,846 1,868 110,600
2016/04/14 1,950 1,968 1,874 1,917 124,900
2016/04/13 1,920 1,994 1,915 1,939 201,000
2016/04/12 1,911 1,939 1,871 1,907 150,200
2016/04/11 1,840 1,908 1,806 1,884 146,200
2016/04/08 1,789 1,847 1,760 1,812 129,800
2016/04/07 1,778 1,848 1,750 1,829 140,100
2016/04/06 1,722 1,785 1,711 1,747 98,700
2016/04/05 1,763 1,763 1,700 1,740 117,700
2016/04/04 1,769 1,835 1,712 1,745 172,700
2016/04/01 1,863 1,863 1,772 1,772 96,300
2016/03/31 1,846 1,862 1,830 1,853 70,100
2016/03/30 1,863 1,897 1,818 1,818 137,900
2016/03/29 1,790 1,832 1,775 1,829 60,000
2016/03/28 1,842 1,842 1,750 1,773 114,200
2016/03/25 1,951 1,965 1,801 1,817 292,100
2016/03/24 1,894 1,971 1,870 1,969 167,400
2016/03/23 1,872 1,925 1,872 1,915 158,700
2016/03/22 1,799 1,880 1,799 1,859 130,000
2016/03/18 1,785 1,806 1,759 1,792 69,100
2016/03/17 1,840 1,850 1,764 1,778 75,400
2016/03/16 1,865 1,875 1,817 1,831 68,400
2016/03/15 1,820 1,866 1,818 1,834 115,400
2016/03/14 1,751 1,830 1,751 1,814 77,500
2016/03/11 1,728 1,764 1,722 1,750 59,800
2016/03/10 1,778 1,780 1,722 1,754 80,700
2016/03/09 1,770 1,780 1,750 1,757 61,200
2016/03/08 1,793 1,819 1,748 1,796 86,000
2016/03/07 1,817 1,837 1,764 1,824 133,400
2016/03/04 1,910 1,910 1,814 1,820 191,700
2016/03/03 1,915 1,923 1,883 1,901 131,100
2016/03/02 1,950 1,969 1,860 1,880 230,700
2016/03/01 1,855 1,935 1,808 1,914 238,300
2016/02/29 1,800 1,912 1,781 1,891 265,400
2016/02/26 1,842 1,870 1,772 1,786 215,200
2016/02/25 1,720 1,839 1,718 1,830 578,300
2016/02/24 1,620 1,756 1,580 1,704 629,400
2016/02/23 1,595 1,615 1,512 1,529 66,500
2016/02/22 1,529 1,595 1,529 1,576 46,400
2016/02/19 1,527 1,582 1,490 1,569 59,800
2016/02/18 1,600 1,609 1,550 1,553 85,200
2016/02/17 1,454 1,579 1,454 1,526 98,400
2016/02/16 1,330 1,520 1,319 1,453 150,500
2016/02/15 1,303 1,379 1,273 1,355 138,300
2016/02/12 1,250 1,365 1,240 1,243 158,700
2016/02/10 1,505 1,539 1,365 1,391 111,600
2016/02/09 1,505 1,563 1,480 1,504 81,200
2016/02/08 1,489 1,621 1,463 1,595 83,100
2016/02/05 1,565 1,578 1,458 1,529 103,100
2016/02/04 1,611 1,670 1,564 1,599 88,500
2016/02/03 1,615 1,642 1,604 1,626 67,700
2016/02/02 1,641 1,703 1,630 1,679 91,900
2016/02/01 1,745 1,747 1,630 1,644 148,200
2016/01/29 1,743 1,743 1,628 1,685 297,800
2016/01/28 1,540 1,642 1,537 1,628 159,600
2016/01/27 1,498 1,548 1,498 1,525 78,200
2016/01/26 1,460 1,517 1,446 1,472 83,800
2016/01/25 1,427 1,497 1,370 1,490 127,500
2016/01/22 1,370 1,427 1,328 1,427 157,300
2016/01/21 1,300 1,400 1,265 1,270 155,900
2016/01/20 1,472 1,472 1,312 1,321 121,100
2016/01/19 1,460 1,470 1,380 1,450 132,700
2016/01/18 1,410 1,469 1,332 1,448 130,800
2016/01/15 1,585 1,628 1,531 1,535 72,600
2016/01/14 1,601 1,609 1,563 1,585 89,900
2016/01/13 1,610 1,668 1,606 1,656 63,200
2016/01/12 1,680 1,695 1,568 1,584 119,300
2016/01/08 1,672 1,718 1,651 1,707 81,700
2016/01/07 1,741 1,775 1,710 1,711 81,300
2016/01/06 1,791 1,815 1,738 1,758 76,400
2016/01/05 1,794 1,823 1,767 1,787 83,500
2016/01/04 1,823 1,870 1,792 1,801 119,600

このページの先頭へ