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
2018/12/28 401 416 399 404 156,400
2018/12/27 401 417 392 407 194,200
2018/12/26 370 378 365 371 221,400
2018/12/25 365 375 360 365 332,800
2018/12/21 415 416 393 401 230,500
2018/12/20 449 455 419 423 233,500
2018/12/19 456 467 450 460 81,500
2018/12/18 467 476 456 456 134,100
2018/12/17 487 495 474 478 118,500
2018/12/14 516 516 493 495 92,200
2018/12/13 500 519 500 517 96,200
2018/12/12 490 508 484 500 129,200
2018/12/11 502 512 478 483 185,200
2018/12/10 517 517 496 497 136,900
2018/12/07 530 539 515 519 81,800
2018/12/06 552 552 520 527 174,100
2018/12/05 541 563 540 555 128,900
2018/12/04 569 569 546 551 136,400
2018/12/03 564 576 562 569 77,200
2018/11/30 565 567 551 564 75,900
2018/11/29 555 568 551 563 85,000
2018/11/28 540 563 540 555 161,500
2018/11/27 541 553 533 540 98,800
2018/11/26 533 550 532 543 90,900
2018/11/22 521 541 516 540 78,200
2018/11/21 516 534 510 524 129,500
2018/11/20 533 544 517 523 111,100
2018/11/19 514 547 513 543 134,000
2018/11/16 540 540 515 519 111,800
2018/11/15 530 547 530 537 88,500
2018/11/14 546 555 538 540 87,700
2018/11/13 553 555 529 550 185,300
2018/11/12 561 576 556 560 190,300
2018/11/09 592 598 563 571 173,400
2018/11/08 592 605 589 592 74,200
2018/11/07 578 611 578 588 131,700
2018/11/06 582 592 574 581 83,000
2018/11/05 561 603 558 591 185,200
2018/11/02 551 567 547 564 192,100
2018/11/01 554 561 540 553 176,100
2018/10/31 559 570 551 564 162,700
2018/10/30 514 574 513 560 235,200
2018/10/29 540 557 522 524 162,000
2018/10/26 563 569 532 545 280,700
2018/10/25 571 587 551 554 265,700
2018/10/24 596 600 584 595 124,500
2018/10/23 617 617 587 589 150,700
2018/10/22 611 624 604 621 70,000
2018/10/19 607 620 603 618 106,100
2018/10/18 618 632 612 617 132,800
2018/10/17 600 624 597 619 218,900
2018/10/16 588 606 582 590 166,000
2018/10/15 609 610 590 590 125,300
2018/10/12 581 618 576 613 278,200
2018/10/11 575 587 567 579 233,300
2018/10/10 590 611 589 609 165,600
2018/10/09 600 608 585 593 245,700
2018/10/05 622 625 591 604 354,900
2018/10/04 638 646 616 622 240,600
2018/10/03 646 649 626 630 289,600
2018/10/02 662 673 646 649 167,100
2018/10/01 655 670 652 665 111,000
2018/09/28 655 686 655 661 174,500
2018/09/27 665 665 644 652 199,800
2018/09/26 650 686 650 669 222,100
2018/09/25 651 658 641 649 275,000
2018/09/21 647 673 645 660 347,600
2018/09/20 650 652 636 640 258,900
2018/09/19 656 662 647 652 294,700
2018/09/18 674 675 649 652 324,600
2018/09/14 686 691 673 680 187,900
2018/09/13 683 694 674 680 201,700
2018/09/12 704 720 673 675 299,000
2018/09/11 716 731 708 713 158,400
2018/09/10 706 725 706 720 96,600
2018/09/07 706 720 700 713 148,000
2018/09/06 730 739 712 721 123,100
2018/09/05 731 757 729 739 145,700
2018/09/04 724 745 724 731 170,300
2018/09/03 774 774 715 725 331,500
2018/08/31 771 777 752 759 173,900
2018/08/30 783 791 768 781 320,000
2018/08/29 746 810 745 775 553,300
2018/08/28 759 765 748 750 231,900
2018/08/27 730 774 730 764 301,100
2018/08/24 739 739 723 735 145,500
2018/08/23 727 750 719 738 225,100
2018/08/22 698 736 698 733 272,500
2018/08/21 710 722 695 711 287,100
2018/08/20 745 746 707 715 474,800
2018/08/17 727 758 721 752 500,700
2018/08/16 752 754 706 728 1,219,500
2018/08/15 782 792 767 767 1,265,100
2018/08/14 917 917 917 917 43,200
2018/08/13 1,220 1,227 1,200 1,217 149,900
2018/08/10 1,246 1,255 1,216 1,222 105,200
2018/08/09 1,245 1,249 1,218 1,236 52,700
2018/08/08 1,214 1,269 1,210 1,243 121,900
2018/08/07 1,210 1,227 1,190 1,205 74,100
2018/08/06 1,220 1,227 1,209 1,217 140,900
2018/08/03 1,239 1,242 1,215 1,216 73,300
2018/08/02 1,233 1,260 1,233 1,239 58,600
2018/08/01 1,245 1,259 1,236 1,242 70,600
2018/07/31 1,230 1,251 1,222 1,247 79,700
2018/07/30 1,239 1,247 1,220 1,239 119,800
2018/07/27 1,231 1,253 1,231 1,247 76,500
2018/07/26 1,250 1,257 1,236 1,241 97,800
2018/07/25 1,271 1,278 1,245 1,250 190,800
2018/07/24 1,253 1,286 1,243 1,274 180,400
2018/07/23 1,304 1,313 1,228 1,247 401,300
2018/07/20 1,291 1,340 1,283 1,334 241,200
2018/07/19 1,304 1,317 1,266 1,271 169,900
2018/07/18 1,264 1,300 1,255 1,293 197,400
2018/07/17 1,255 1,256 1,234 1,243 80,500
2018/07/13 1,233 1,249 1,213 1,247 131,300
2018/07/12 1,203 1,248 1,198 1,226 199,600
2018/07/11 1,212 1,240 1,190 1,213 170,400
2018/07/10 1,228 1,231 1,200 1,216 198,900
2018/07/09 1,178 1,216 1,163 1,210 262,500
2018/07/06 1,156 1,190 1,140 1,178 154,900
2018/07/05 1,185 1,193 1,132 1,140 149,100
2018/07/04 1,190 1,196 1,151 1,170 178,900
2018/07/03 1,218 1,225 1,162 1,180 280,000
2018/07/02 1,299 1,319 1,209 1,217 311,800
2018/06/29 1,302 1,316 1,276 1,306 100,300
2018/06/28 1,293 1,307 1,255 1,298 170,600
2018/06/27 1,281 1,297 1,260 1,286 137,100
2018/06/26 1,281 1,300 1,254 1,290 145,100
2018/06/25 1,328 1,360 1,291 1,292 258,300
2018/06/22 1,380 1,388 1,348 1,356 144,500
2018/06/21 1,400 1,416 1,372 1,397 83,700
2018/06/20 1,389 1,407 1,345 1,399 194,300
2018/06/19 1,435 1,448 1,376 1,379 362,400
2018/06/18 1,464 1,511 1,435 1,448 271,600
2018/06/15 1,514 1,526 1,456 1,461 278,400
2018/06/14 1,546 1,561 1,519 1,521 89,500
2018/06/13 1,587 1,612 1,553 1,569 87,400
2018/06/12 1,562 1,597 1,528 1,583 147,800
2018/06/11 1,606 1,607 1,550 1,557 107,100
2018/06/08 1,560 1,592 1,531 1,588 139,700
2018/06/07 1,524 1,564 1,514 1,560 141,200
2018/06/06 1,505 1,538 1,501 1,515 106,300
2018/06/05 1,564 1,597 1,497 1,510 154,600
2018/06/04 1,567 1,576 1,523 1,560 276,200
2018/06/01 1,614 1,635 1,555 1,561 176,700
2018/05/31 1,630 1,637 1,582 1,610 294,400
2018/05/30 1,620 1,677 1,615 1,622 158,900
2018/05/29 1,730 1,748 1,633 1,658 301,400
2018/05/28 1,710 1,735 1,656 1,712 138,100
2018/05/25 1,738 1,740 1,669 1,707 287,200
2018/05/24 1,730 1,827 1,729 1,766 309,300
2018/05/23 1,805 1,835 1,728 1,743 366,600
2018/05/22 1,809 1,841 1,763 1,835 294,000
2018/05/21 1,666 1,822 1,661 1,809 385,500
2018/05/18 1,664 1,687 1,639 1,680 92,400
2018/05/17 1,649 1,726 1,649 1,671 158,800
2018/05/16 1,623 1,687 1,622 1,653 132,100
2018/05/15 1,688 1,696 1,616 1,622 247,700
2018/05/14 1,748 1,748 1,611 1,691 475,800
2018/05/11 1,620 1,759 1,616 1,756 838,700
2018/05/10 1,541 1,684 1,490 1,600 876,800
2018/05/09 1,440 1,459 1,382 1,421 199,600
2018/05/08 1,421 1,452 1,402 1,446 100,000
2018/05/07 1,415 1,422 1,382 1,421 143,700
2018/05/02 1,405 1,442 1,405 1,417 56,100
2018/05/01 1,438 1,441 1,401 1,408 82,100
2018/04/27 1,454 1,478 1,434 1,438 90,000
2018/04/26 1,440 1,447 1,409 1,434 82,600
2018/04/25 1,431 1,469 1,431 1,436 67,400
2018/04/24 1,488 1,490 1,433 1,445 182,800
2018/04/23 1,532 1,540 1,491 1,494 118,000
2018/04/20 1,550 1,590 1,532 1,540 122,300
2018/04/19 1,534 1,555 1,500 1,542 120,700
2018/04/18 1,465 1,536 1,444 1,526 134,500
2018/04/17 1,500 1,513 1,437 1,445 123,100
2018/04/16 1,532 1,562 1,478 1,490 138,100
2018/04/13 1,485 1,513 1,452 1,506 97,900
2018/04/12 1,487 1,540 1,482 1,492 129,300
2018/04/11 1,539 1,539 1,450 1,468 161,400
2018/04/10 1,535 1,621 1,523 1,539 260,300
2018/04/09 1,580 1,635 1,545 1,555 478,300
2018/04/06 1,439 1,539 1,431 1,533 331,500
2018/04/05 1,440 1,464 1,410 1,439 76,500
2018/04/04 1,447 1,447 1,412 1,426 75,100
2018/04/03 1,408 1,442 1,403 1,426 73,400
2018/04/02 1,450 1,463 1,430 1,432 86,700
2018/03/30 1,445 1,488 1,432 1,446 145,900
2018/03/29 1,420 1,469 1,420 1,457 105,500
2018/03/28 1,406 1,446 1,400 1,428 78,300
2018/03/27 1,400 1,444 1,396 1,405 118,900
2018/03/26 1,361 1,385 1,323 1,384 117,600
2018/03/23 1,365 1,404 1,364 1,374 154,200
2018/03/22 1,440 1,440 1,405 1,425 95,000
2018/03/20 1,450 1,478 1,429 1,437 199,800
2018/03/19 1,449 1,503 1,420 1,471 372,000
2018/03/16 1,422 1,453 1,393 1,450 187,000
2018/03/15 1,400 1,424 1,367 1,423 180,400
2018/03/14 1,359 1,415 1,350 1,411 134,500
2018/03/13 1,325 1,376 1,318 1,374 116,100
2018/03/12 1,425 1,426 1,327 1,342 178,400
2018/03/09 1,387 1,457 1,382 1,395 357,500
2018/03/08 1,367 1,389 1,347 1,354 143,600
2018/03/07 1,350 1,400 1,334 1,357 399,400
2018/03/06 1,232 1,404 1,232 1,378 689,900
2018/03/05 1,237 1,248 1,194 1,209 156,500
2018/03/02 1,236 1,258 1,220 1,240 160,900
2018/03/01 1,261 1,324 1,245 1,260 400,500
2018/02/28 1,166 1,237 1,161 1,234 243,900
2018/02/27 1,190 1,202 1,163 1,166 168,600
2018/02/26 1,151 1,210 1,150 1,189 213,500
2018/02/23 1,165 1,165 1,133 1,150 122,900
2018/02/22 1,153 1,158 1,136 1,148 181,900
2018/02/21 1,180 1,180 1,141 1,153 257,500
2018/02/20 1,249 1,249 1,194 1,212 78,200
2018/02/19 1,161 1,214 1,159 1,211 114,400
2018/02/16 1,132 1,157 1,119 1,143 96,600
2018/02/15 1,118 1,142 1,106 1,131 135,900
2018/02/14 1,200 1,222 1,103 1,124 255,900
2018/02/13 1,270 1,274 1,226 1,234 91,100
2018/02/09 1,180 1,252 1,180 1,236 105,800
2018/02/08 1,272 1,287 1,252 1,266 99,900
2018/02/07 1,350 1,353 1,266 1,266 139,700
2018/02/06 1,328 1,348 1,239 1,279 259,500
2018/02/05 1,403 1,425 1,396 1,418 110,600
2018/02/02 1,506 1,506 1,429 1,447 240,500
2018/02/01 1,442 1,469 1,432 1,467 217,500
2018/01/31 1,396 1,445 1,376 1,435 179,700
2018/01/30 1,409 1,433 1,382 1,399 187,100
2018/01/29 1,373 1,408 1,365 1,396 184,200
2018/01/26 1,330 1,367 1,327 1,354 125,500
2018/01/25 1,330 1,334 1,317 1,320 35,400
2018/01/24 1,327 1,341 1,319 1,330 98,900
2018/01/23 1,339 1,340 1,328 1,329 35,600
2018/01/22 1,320 1,336 1,320 1,326 48,500
2018/01/19 1,326 1,350 1,318 1,320 61,200
2018/01/18 1,332 1,332 1,311 1,318 95,200
2018/01/17 1,327 1,335 1,318 1,326 49,900
2018/01/16 1,347 1,349 1,331 1,338 56,900
2018/01/15 1,362 1,367 1,341 1,354 45,800
2018/01/12 1,360 1,374 1,360 1,361 79,400
2018/01/11 1,367 1,367 1,356 1,364 54,300
2018/01/10 1,354 1,373 1,345 1,366 87,400
2018/01/09 1,359 1,366 1,347 1,364 93,300
2018/01/05 1,356 1,359 1,332 1,351 83,500
2018/01/04 1,317 1,356 1,304 1,349 141,800

このページの先頭へ