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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,324 | 1,330 | 1,307 | 1,317 | 37,200 |
| 2017/12/28 | 1,336 | 1,337 | 1,314 | 1,318 | 63,900 |
| 2017/12/27 | 1,318 | 1,340 | 1,305 | 1,336 | 60,600 |
| 2017/12/26 | 1,323 | 1,334 | 1,316 | 1,321 | 128,800 |
| 2017/12/25 | 1,325 | 1,332 | 1,308 | 1,319 | 90,200 |
| 2017/12/22 | 1,338 | 1,345 | 1,327 | 1,327 | 83,200 |
| 2017/12/21 | 1,330 | 1,355 | 1,327 | 1,329 | 74,900 |
| 2017/12/20 | 1,340 | 1,345 | 1,316 | 1,316 | 60,200 |
| 2017/12/19 | 1,366 | 1,366 | 1,337 | 1,339 | 49,600 |
| 2017/12/18 | 1,376 | 1,376 | 1,320 | 1,351 | 83,100 |
| 2017/12/15 | 1,380 | 1,380 | 1,352 | 1,366 | 99,100 |
| 2017/12/14 | 1,350 | 1,383 | 1,341 | 1,380 | 150,500 |
| 2017/12/13 | 1,364 | 1,364 | 1,324 | 1,339 | 66,100 |
| 2017/12/12 | 1,373 | 1,373 | 1,333 | 1,349 | 91,100 |
| 2017/12/11 | 1,338 | 1,388 | 1,333 | 1,362 | 200,800 |
| 2017/12/08 | 1,306 | 1,334 | 1,306 | 1,329 | 226,800 |
| 2017/12/07 | 1,236 | 1,306 | 1,236 | 1,306 | 135,300 |
| 2017/12/06 | 1,251 | 1,265 | 1,232 | 1,235 | 64,400 |
| 2017/12/05 | 1,264 | 1,264 | 1,236 | 1,245 | 54,700 |
| 2017/12/04 | 1,277 | 1,291 | 1,269 | 1,270 | 63,400 |
| 2017/12/01 | 1,285 | 1,297 | 1,279 | 1,279 | 62,800 |
| 2017/11/30 | 1,282 | 1,294 | 1,265 | 1,289 | 69,900 |
| 2017/11/29 | 1,303 | 1,307 | 1,270 | 1,293 | 118,900 |
| 2017/11/28 | 1,324 | 1,324 | 1,291 | 1,312 | 80,700 |
| 2017/11/27 | 1,290 | 1,327 | 1,283 | 1,325 | 108,600 |
| 2017/11/24 | 1,282 | 1,300 | 1,277 | 1,288 | 83,600 |
| 2017/11/22 | 1,271 | 1,304 | 1,265 | 1,271 | 131,700 |
| 2017/11/21 | 1,268 | 1,268 | 1,246 | 1,265 | 71,000 |
| 2017/11/20 | 1,245 | 1,268 | 1,234 | 1,266 | 81,900 |
| 2017/11/17 | 1,219 | 1,265 | 1,218 | 1,246 | 159,000 |
| 2017/11/16 | 1,180 | 1,210 | 1,174 | 1,204 | 83,500 |
| 2017/11/15 | 1,211 | 1,221 | 1,185 | 1,187 | 186,100 |
| 2017/11/14 | 1,242 | 1,243 | 1,207 | 1,219 | 121,600 |
| 2017/11/13 | 1,243 | 1,262 | 1,238 | 1,242 | 85,300 |
| 2017/11/10 | 1,209 | 1,238 | 1,209 | 1,237 | 83,400 |
| 2017/11/09 | 1,221 | 1,237 | 1,207 | 1,220 | 92,300 |
| 2017/11/08 | 1,226 | 1,230 | 1,217 | 1,225 | 83,100 |
| 2017/11/07 | 1,251 | 1,259 | 1,226 | 1,230 | 168,800 |
| 2017/11/06 | 1,220 | 1,271 | 1,213 | 1,263 | 242,400 |
| 2017/11/02 | 1,232 | 1,232 | 1,209 | 1,210 | 125,200 |
| 2017/11/01 | 1,230 | 1,232 | 1,220 | 1,225 | 72,800 |
| 2017/10/31 | 1,207 | 1,238 | 1,207 | 1,230 | 146,900 |
| 2017/10/30 | 1,230 | 1,245 | 1,224 | 1,239 | 149,500 |
| 2017/10/27 | 1,229 | 1,235 | 1,223 | 1,230 | 68,600 |
| 2017/10/26 | 1,225 | 1,238 | 1,208 | 1,219 | 192,100 |
| 2017/10/25 | 1,241 | 1,248 | 1,221 | 1,224 | 257,500 |
| 2017/10/24 | 1,265 | 1,270 | 1,246 | 1,259 | 94,600 |
| 2017/10/23 | 1,251 | 1,273 | 1,249 | 1,270 | 81,000 |
| 2017/10/20 | 1,253 | 1,259 | 1,235 | 1,241 | 146,300 |
| 2017/10/19 | 1,257 | 1,270 | 1,255 | 1,260 | 58,400 |
| 2017/10/18 | 1,274 | 1,277 | 1,255 | 1,257 | 164,500 |
| 2017/10/17 | 1,300 | 1,302 | 1,270 | 1,274 | 128,200 |
| 2017/10/16 | 1,309 | 1,315 | 1,300 | 1,302 | 49,600 |
| 2017/10/13 | 1,302 | 1,312 | 1,298 | 1,306 | 56,200 |
| 2017/10/12 | 1,306 | 1,309 | 1,300 | 1,308 | 32,700 |
| 2017/10/11 | 1,310 | 1,310 | 1,299 | 1,304 | 40,800 |
| 2017/10/10 | 1,310 | 1,318 | 1,303 | 1,306 | 41,100 |
| 2017/10/06 | 1,331 | 1,333 | 1,297 | 1,308 | 88,500 |
| 2017/10/05 | 1,308 | 1,341 | 1,308 | 1,335 | 53,100 |
| 2017/10/04 | 1,318 | 1,324 | 1,306 | 1,308 | 42,300 |
| 2017/10/03 | 1,337 | 1,338 | 1,321 | 1,324 | 38,600 |
| 2017/10/02 | 1,299 | 1,345 | 1,299 | 1,337 | 65,800 |
| 2017/09/29 | 1,317 | 1,317 | 1,294 | 1,299 | 50,700 |
| 2017/09/28 | 1,320 | 1,327 | 1,308 | 1,309 | 53,200 |
| 2017/09/27 | 1,335 | 1,335 | 1,319 | 1,326 | 21,300 |
| 2017/09/26 | 1,340 | 1,340 | 1,302 | 1,313 | 87,100 |
| 2017/09/25 | 1,316 | 1,328 | 1,302 | 1,304 | 51,000 |
| 2017/09/22 | 1,354 | 1,354 | 1,313 | 1,322 | 44,700 |
| 2017/09/21 | 1,343 | 1,366 | 1,343 | 1,354 | 111,100 |
| 2017/09/20 | 1,359 | 1,360 | 1,341 | 1,345 | 44,100 |
| 2017/09/19 | 1,350 | 1,375 | 1,350 | 1,359 | 58,200 |
| 2017/09/15 | 1,327 | 1,357 | 1,327 | 1,346 | 44,600 |
| 2017/09/14 | 1,327 | 1,345 | 1,325 | 1,334 | 53,300 |
| 2017/09/13 | 1,307 | 1,331 | 1,291 | 1,327 | 60,100 |
| 2017/09/12 | 1,288 | 1,312 | 1,277 | 1,306 | 88,900 |
| 2017/09/11 | 1,279 | 1,283 | 1,260 | 1,272 | 64,400 |
| 2017/09/08 | 1,270 | 1,279 | 1,255 | 1,259 | 80,600 |
| 2017/09/07 | 1,305 | 1,308 | 1,271 | 1,283 | 49,200 |
| 2017/09/06 | 1,280 | 1,304 | 1,265 | 1,296 | 40,100 |
| 2017/09/05 | 1,314 | 1,327 | 1,290 | 1,291 | 99,200 |
| 2017/09/04 | 1,355 | 1,359 | 1,312 | 1,312 | 94,400 |
| 2017/09/01 | 1,369 | 1,371 | 1,353 | 1,365 | 35,700 |
| 2017/08/31 | 1,376 | 1,385 | 1,355 | 1,356 | 29,000 |
| 2017/08/30 | 1,377 | 1,392 | 1,368 | 1,383 | 53,400 |
| 2017/08/29 | 1,350 | 1,383 | 1,350 | 1,375 | 59,700 |
| 2017/08/28 | 1,357 | 1,370 | 1,357 | 1,369 | 28,500 |
| 2017/08/25 | 1,370 | 1,376 | 1,349 | 1,358 | 43,400 |
| 2017/08/24 | 1,344 | 1,377 | 1,340 | 1,369 | 32,200 |
| 2017/08/23 | 1,365 | 1,365 | 1,337 | 1,344 | 49,700 |
| 2017/08/22 | 1,318 | 1,347 | 1,317 | 1,342 | 50,600 |
| 2017/08/21 | 1,354 | 1,359 | 1,314 | 1,318 | 88,700 |
| 2017/08/18 | 1,370 | 1,370 | 1,334 | 1,339 | 93,500 |
| 2017/08/17 | 1,381 | 1,398 | 1,367 | 1,370 | 54,700 |
| 2017/08/16 | 1,391 | 1,404 | 1,367 | 1,378 | 79,100 |
| 2017/08/15 | 1,405 | 1,417 | 1,388 | 1,391 | 30,200 |
| 2017/08/14 | 1,363 | 1,395 | 1,358 | 1,386 | 40,100 |
| 2017/08/10 | 1,413 | 1,425 | 1,382 | 1,392 | 76,300 |
| 2017/08/09 | 1,459 | 1,459 | 1,414 | 1,420 | 61,700 |
| 2017/08/08 | 1,453 | 1,460 | 1,430 | 1,460 | 68,000 |
| 2017/08/07 | 1,485 | 1,487 | 1,439 | 1,443 | 98,100 |
| 2017/08/04 | 1,526 | 1,526 | 1,470 | 1,474 | 100,300 |
| 2017/08/03 | 1,449 | 1,529 | 1,430 | 1,524 | 293,100 |
| 2017/08/02 | 1,430 | 1,448 | 1,428 | 1,438 | 33,700 |
| 2017/08/01 | 1,446 | 1,454 | 1,427 | 1,438 | 55,300 |
| 2017/07/31 | 1,457 | 1,464 | 1,442 | 1,446 | 57,300 |
| 2017/07/28 | 1,446 | 1,450 | 1,433 | 1,450 | 54,300 |
| 2017/07/27 | 1,452 | 1,458 | 1,442 | 1,446 | 41,600 |
| 2017/07/26 | 1,435 | 1,449 | 1,432 | 1,447 | 45,800 |
| 2017/07/25 | 1,438 | 1,441 | 1,430 | 1,434 | 37,500 |
| 2017/07/24 | 1,434 | 1,438 | 1,425 | 1,438 | 49,100 |
| 2017/07/21 | 1,441 | 1,449 | 1,433 | 1,440 | 44,000 |
| 2017/07/20 | 1,436 | 1,456 | 1,436 | 1,444 | 45,000 |
| 2017/07/19 | 1,445 | 1,455 | 1,441 | 1,443 | 42,800 |
| 2017/07/18 | 1,446 | 1,461 | 1,444 | 1,456 | 41,500 |
| 2017/07/14 | 1,448 | 1,461 | 1,443 | 1,460 | 39,000 |
| 2017/07/13 | 1,466 | 1,471 | 1,448 | 1,454 | 48,300 |
| 2017/07/12 | 1,469 | 1,480 | 1,455 | 1,466 | 53,400 |
| 2017/07/11 | 1,470 | 1,477 | 1,459 | 1,470 | 73,700 |
| 2017/07/10 | 1,470 | 1,477 | 1,459 | 1,465 | 46,700 |
| 2017/07/07 | 1,459 | 1,484 | 1,454 | 1,464 | 50,500 |
| 2017/07/06 | 1,468 | 1,479 | 1,458 | 1,461 | 79,000 |
| 2017/07/05 | 1,504 | 1,508 | 1,464 | 1,479 | 123,200 |
| 2017/07/04 | 1,541 | 1,550 | 1,510 | 1,514 | 59,100 |
| 2017/07/03 | 1,546 | 1,557 | 1,536 | 1,552 | 41,000 |
| 2017/06/30 | 1,541 | 1,557 | 1,526 | 1,557 | 40,100 |
| 2017/06/29 | 1,545 | 1,564 | 1,537 | 1,564 | 39,500 |
| 2017/06/28 | 1,582 | 1,582 | 1,535 | 1,537 | 50,200 |
| 2017/06/27 | 1,573 | 1,589 | 1,567 | 1,580 | 41,600 |
| 2017/06/26 | 1,552 | 1,587 | 1,552 | 1,583 | 43,200 |
| 2017/06/23 | 1,549 | 1,552 | 1,533 | 1,547 | 52,000 |
| 2017/06/22 | 1,558 | 1,570 | 1,546 | 1,549 | 54,400 |
| 2017/06/21 | 1,585 | 1,588 | 1,557 | 1,557 | 50,500 |
| 2017/06/20 | 1,616 | 1,627 | 1,587 | 1,589 | 73,100 |
| 2017/06/19 | 1,594 | 1,617 | 1,583 | 1,610 | 106,000 |
| 2017/06/16 | 1,541 | 1,580 | 1,541 | 1,580 | 63,500 |
| 2017/06/15 | 1,545 | 1,557 | 1,532 | 1,547 | 31,100 |
| 2017/06/14 | 1,578 | 1,578 | 1,549 | 1,553 | 37,400 |
| 2017/06/13 | 1,549 | 1,578 | 1,546 | 1,567 | 44,600 |
| 2017/06/12 | 1,556 | 1,568 | 1,530 | 1,542 | 62,000 |
| 2017/06/09 | 1,548 | 1,589 | 1,548 | 1,572 | 104,500 |
| 2017/06/08 | 1,550 | 1,582 | 1,544 | 1,546 | 80,700 |
| 2017/06/07 | 1,542 | 1,542 | 1,502 | 1,531 | 78,900 |
| 2017/06/06 | 1,558 | 1,561 | 1,526 | 1,535 | 63,900 |
| 2017/06/05 | 1,559 | 1,573 | 1,541 | 1,558 | 68,500 |
| 2017/06/02 | 1,570 | 1,583 | 1,553 | 1,559 | 76,000 |
| 2017/06/01 | 1,531 | 1,578 | 1,531 | 1,565 | 92,400 |
| 2017/05/31 | 1,559 | 1,559 | 1,535 | 1,536 | 33,700 |
| 2017/05/30 | 1,551 | 1,562 | 1,534 | 1,559 | 54,300 |
| 2017/05/29 | 1,536 | 1,569 | 1,523 | 1,549 | 64,300 |
| 2017/05/26 | 1,576 | 1,583 | 1,541 | 1,541 | 72,700 |
| 2017/05/25 | 1,554 | 1,584 | 1,554 | 1,572 | 98,400 |
| 2017/05/24 | 1,536 | 1,565 | 1,535 | 1,549 | 97,600 |
| 2017/05/23 | 1,532 | 1,553 | 1,518 | 1,533 | 95,200 |
| 2017/05/22 | 1,505 | 1,535 | 1,503 | 1,522 | 70,600 |
| 2017/05/19 | 1,468 | 1,517 | 1,468 | 1,505 | 98,400 |
| 2017/05/18 | 1,436 | 1,474 | 1,436 | 1,468 | 78,500 |
| 2017/05/17 | 1,460 | 1,493 | 1,455 | 1,474 | 82,100 |
| 2017/05/16 | 1,459 | 1,480 | 1,451 | 1,464 | 84,200 |
| 2017/05/15 | 1,431 | 1,471 | 1,431 | 1,459 | 73,600 |
| 2017/05/12 | 1,439 | 1,451 | 1,427 | 1,439 | 74,400 |
| 2017/05/11 | 1,465 | 1,488 | 1,444 | 1,448 | 89,600 |
| 2017/05/10 | 1,469 | 1,487 | 1,439 | 1,484 | 83,700 |
| 2017/05/09 | 1,435 | 1,473 | 1,435 | 1,453 | 62,800 |
| 2017/05/08 | 1,437 | 1,437 | 1,419 | 1,430 | 65,500 |
| 2017/05/02 | 1,411 | 1,440 | 1,409 | 1,414 | 58,300 |
| 2017/05/01 | 1,414 | 1,430 | 1,409 | 1,413 | 36,700 |
| 2017/04/28 | 1,407 | 1,430 | 1,403 | 1,412 | 85,900 |
| 2017/04/27 | 1,407 | 1,447 | 1,396 | 1,399 | 212,400 |
| 2017/04/26 | 1,412 | 1,422 | 1,392 | 1,411 | 72,600 |
| 2017/04/25 | 1,384 | 1,396 | 1,375 | 1,393 | 48,300 |
| 2017/04/24 | 1,389 | 1,409 | 1,377 | 1,384 | 50,500 |
| 2017/04/21 | 1,365 | 1,385 | 1,351 | 1,377 | 74,900 |
| 2017/04/20 | 1,340 | 1,356 | 1,331 | 1,344 | 72,400 |
| 2017/04/19 | 1,341 | 1,374 | 1,337 | 1,337 | 76,200 |
| 2017/04/18 | 1,363 | 1,378 | 1,345 | 1,350 | 57,700 |
| 2017/04/17 | 1,312 | 1,352 | 1,312 | 1,340 | 67,200 |
| 2017/04/14 | 1,338 | 1,358 | 1,314 | 1,314 | 60,100 |
| 2017/04/13 | 1,330 | 1,365 | 1,317 | 1,354 | 90,300 |
| 2017/04/12 | 1,429 | 1,435 | 1,351 | 1,352 | 156,200 |
| 2017/04/11 | 1,457 | 1,458 | 1,431 | 1,438 | 89,700 |
| 2017/04/10 | 1,488 | 1,495 | 1,458 | 1,460 | 82,700 |
| 2017/04/07 | 1,467 | 1,488 | 1,443 | 1,480 | 87,300 |
| 2017/04/06 | 1,503 | 1,510 | 1,460 | 1,461 | 98,000 |
| 2017/04/05 | 1,500 | 1,526 | 1,488 | 1,517 | 65,400 |
| 2017/04/04 | 1,510 | 1,522 | 1,478 | 1,495 | 71,800 |
| 2017/04/03 | 1,491 | 1,518 | 1,486 | 1,507 | 43,000 |
| 2017/03/31 | 1,526 | 1,528 | 1,490 | 1,495 | 78,700 |
| 2017/03/30 | 1,552 | 1,559 | 1,520 | 1,524 | 32,900 |
| 2017/03/29 | 1,516 | 1,560 | 1,509 | 1,560 | 69,400 |
| 2017/03/28 | 1,477 | 1,509 | 1,477 | 1,509 | 50,800 |
| 2017/03/27 | 1,515 | 1,516 | 1,477 | 1,482 | 85,800 |
| 2017/03/24 | 1,510 | 1,544 | 1,500 | 1,515 | 105,900 |
| 2017/03/23 | 1,510 | 1,524 | 1,505 | 1,519 | 56,400 |
| 2017/03/22 | 1,520 | 1,530 | 1,511 | 1,515 | 85,300 |
| 2017/03/21 | 1,535 | 1,548 | 1,529 | 1,537 | 47,200 |
| 2017/03/17 | 1,540 | 1,542 | 1,523 | 1,535 | 49,100 |
| 2017/03/16 | 1,532 | 1,546 | 1,524 | 1,541 | 56,800 |
| 2017/03/15 | 1,566 | 1,566 | 1,529 | 1,535 | 104,300 |
| 2017/03/14 | 1,587 | 1,594 | 1,565 | 1,565 | 72,800 |
| 2017/03/13 | 1,569 | 1,628 | 1,568 | 1,594 | 127,200 |
| 2017/03/10 | 1,570 | 1,573 | 1,555 | 1,562 | 72,400 |
| 2017/03/09 | 1,580 | 1,593 | 1,544 | 1,551 | 90,500 |
| 2017/03/08 | 1,580 | 1,594 | 1,574 | 1,583 | 49,400 |
| 2017/03/07 | 1,581 | 1,605 | 1,569 | 1,569 | 88,700 |
| 2017/03/06 | 1,571 | 1,592 | 1,557 | 1,581 | 54,300 |
| 2017/03/03 | 1,580 | 1,585 | 1,567 | 1,571 | 59,000 |
| 2017/03/02 | 1,563 | 1,593 | 1,556 | 1,586 | 151,900 |
| 2017/03/01 | 1,560 | 1,560 | 1,538 | 1,550 | 83,800 |
| 2017/02/28 | 1,570 | 1,575 | 1,543 | 1,551 | 72,000 |
| 2017/02/27 | 1,554 | 1,558 | 1,535 | 1,549 | 63,000 |
| 2017/02/24 | 1,572 | 1,584 | 1,552 | 1,558 | 64,600 |
| 2017/02/23 | 1,576 | 1,585 | 1,560 | 1,573 | 115,100 |
| 2017/02/22 | 1,550 | 1,570 | 1,547 | 1,554 | 110,600 |
| 2017/02/21 | 1,540 | 1,575 | 1,540 | 1,565 | 158,700 |
| 2017/02/20 | 1,550 | 1,551 | 1,512 | 1,541 | 134,300 |
| 2017/02/17 | 1,573 | 1,573 | 1,538 | 1,555 | 191,900 |
| 2017/02/16 | 1,551 | 1,567 | 1,545 | 1,557 | 120,300 |
| 2017/02/15 | 1,542 | 1,564 | 1,526 | 1,541 | 145,500 |
| 2017/02/14 | 1,576 | 1,591 | 1,525 | 1,528 | 284,200 |
| 2017/02/13 | 1,727 | 1,790 | 1,502 | 1,583 | 573,100 |
| 2017/02/10 | 1,700 | 1,708 | 1,685 | 1,707 | 46,500 |
| 2017/02/09 | 1,695 | 1,698 | 1,676 | 1,676 | 27,100 |
| 2017/02/08 | 1,686 | 1,697 | 1,676 | 1,688 | 46,400 |
| 2017/02/07 | 1,710 | 1,710 | 1,683 | 1,686 | 60,100 |
| 2017/02/06 | 1,714 | 1,720 | 1,696 | 1,716 | 47,600 |
| 2017/02/03 | 1,715 | 1,742 | 1,691 | 1,701 | 70,100 |
| 2017/02/02 | 1,730 | 1,747 | 1,708 | 1,711 | 62,800 |
| 2017/02/01 | 1,728 | 1,746 | 1,722 | 1,729 | 39,000 |
| 2017/01/31 | 1,735 | 1,769 | 1,721 | 1,735 | 52,400 |
| 2017/01/30 | 1,748 | 1,759 | 1,717 | 1,752 | 71,800 |
| 2017/01/27 | 1,766 | 1,769 | 1,742 | 1,750 | 54,300 |
| 2017/01/26 | 1,757 | 1,769 | 1,749 | 1,761 | 62,100 |
| 2017/01/25 | 1,740 | 1,770 | 1,740 | 1,751 | 72,700 |
| 2017/01/24 | 1,740 | 1,760 | 1,724 | 1,726 | 56,300 |
| 2017/01/23 | 1,762 | 1,762 | 1,729 | 1,735 | 47,300 |
| 2017/01/20 | 1,728 | 1,764 | 1,717 | 1,759 | 110,600 |
| 2017/01/19 | 1,730 | 1,739 | 1,710 | 1,712 | 50,200 |
| 2017/01/18 | 1,700 | 1,719 | 1,670 | 1,719 | 119,100 |
| 2017/01/17 | 1,751 | 1,751 | 1,701 | 1,708 | 82,000 |
| 2017/01/16 | 1,771 | 1,785 | 1,732 | 1,750 | 67,000 |
| 2017/01/13 | 1,725 | 1,791 | 1,725 | 1,761 | 128,500 |
| 2017/01/12 | 1,738 | 1,772 | 1,722 | 1,726 | 77,500 |
| 2017/01/11 | 1,799 | 1,800 | 1,743 | 1,747 | 111,500 |
| 2017/01/10 | 1,829 | 1,829 | 1,767 | 1,799 | 174,500 |
| 2017/01/06 | 1,751 | 1,819 | 1,748 | 1,809 | 141,300 |
| 2017/01/05 | 1,724 | 1,774 | 1,716 | 1,766 | 159,300 |
| 2017/01/04 | 1,708 | 1,730 | 1,702 | 1,714 | 76,500 |