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 |
---|---|---|---|---|---|
2019/12/30 | 705 | 706 | 676 | 683 | 157,500 |
2019/12/27 | 698 | 721 | 687 | 702 | 286,200 |
2019/12/26 | 666 | 706 | 666 | 691 | 339,600 |
2019/12/25 | 677 | 681 | 662 | 666 | 125,600 |
2019/12/24 | 677 | 689 | 672 | 684 | 185,400 |
2019/12/23 | 669 | 682 | 663 | 677 | 165,400 |
2019/12/20 | 680 | 683 | 658 | 660 | 255,100 |
2019/12/19 | 633 | 669 | 633 | 663 | 187,300 |
2019/12/18 | 649 | 656 | 635 | 637 | 78,700 |
2019/12/17 | 638 | 654 | 622 | 649 | 170,000 |
2019/12/16 | 627 | 653 | 627 | 641 | 112,100 |
2019/12/13 | 621 | 635 | 620 | 631 | 145,800 |
2019/12/12 | 649 | 649 | 611 | 615 | 244,100 |
2019/12/11 | 668 | 673 | 636 | 639 | 193,000 |
2019/12/10 | 664 | 693 | 654 | 671 | 337,600 |
2019/12/09 | 655 | 666 | 646 | 659 | 160,500 |
2019/12/06 | 631 | 653 | 629 | 653 | 144,800 |
2019/12/05 | 645 | 647 | 632 | 634 | 139,000 |
2019/12/04 | 658 | 658 | 640 | 640 | 154,500 |
2019/12/03 | 656 | 661 | 645 | 658 | 127,900 |
2019/12/02 | 662 | 671 | 656 | 659 | 167,700 |
2019/11/29 | 674 | 684 | 654 | 656 | 324,400 |
2019/11/28 | 700 | 700 | 664 | 664 | 470,600 |
2019/11/27 | 712 | 717 | 697 | 704 | 167,800 |
2019/11/26 | 734 | 734 | 710 | 712 | 170,200 |
2019/11/25 | 739 | 759 | 727 | 728 | 95,000 |
2019/11/22 | 728 | 744 | 727 | 736 | 89,500 |
2019/11/21 | 756 | 763 | 721 | 732 | 185,300 |
2019/11/20 | 765 | 779 | 752 | 762 | 161,100 |
2019/11/19 | 754 | 774 | 746 | 768 | 201,000 |
2019/11/18 | 745 | 756 | 736 | 753 | 169,700 |
2019/11/15 | 726 | 753 | 725 | 737 | 159,900 |
2019/11/14 | 742 | 759 | 724 | 734 | 230,600 |
2019/11/13 | 719 | 738 | 708 | 734 | 244,400 |
2019/11/12 | 736 | 749 | 702 | 703 | 310,000 |
2019/11/11 | 742 | 742 | 712 | 740 | 229,300 |
2019/11/08 | 701 | 743 | 701 | 721 | 424,100 |
2019/11/07 | 681 | 713 | 678 | 709 | 251,300 |
2019/11/06 | 680 | 692 | 675 | 681 | 85,200 |
2019/11/05 | 695 | 698 | 680 | 688 | 120,700 |
2019/11/01 | 671 | 682 | 662 | 681 | 140,100 |
2019/10/31 | 688 | 704 | 670 | 671 | 183,800 |
2019/10/30 | 718 | 718 | 682 | 688 | 361,900 |
2019/10/29 | 762 | 808 | 722 | 726 | 1,258,700 |
2019/10/28 | 730 | 747 | 704 | 718 | 302,600 |
2019/10/25 | 724 | 733 | 712 | 723 | 88,600 |
2019/10/24 | 737 | 741 | 716 | 721 | 95,400 |
2019/10/23 | 730 | 735 | 716 | 732 | 107,500 |
2019/10/21 | 750 | 756 | 726 | 726 | 183,900 |
2019/10/18 | 738 | 765 | 731 | 754 | 269,400 |
2019/10/17 | 709 | 738 | 701 | 730 | 135,400 |
2019/10/16 | 708 | 732 | 701 | 712 | 215,300 |
2019/10/15 | 702 | 716 | 688 | 699 | 133,000 |
2019/10/11 | 715 | 721 | 700 | 701 | 154,400 |
2019/10/10 | 722 | 749 | 718 | 723 | 228,800 |
2019/10/09 | 724 | 735 | 711 | 720 | 199,600 |
2019/10/08 | 728 | 744 | 712 | 738 | 226,600 |
2019/10/07 | 773 | 777 | 725 | 728 | 352,500 |
2019/10/04 | 756 | 783 | 743 | 763 | 389,200 |
2019/10/03 | 761 | 795 | 740 | 749 | 569,700 |
2019/10/02 | 748 | 788 | 735 | 773 | 739,100 |
2019/10/01 | 761 | 773 | 725 | 750 | 598,700 |
2019/09/30 | 688 | 769 | 684 | 766 | 1,148,800 |
2019/09/27 | 676 | 702 | 658 | 683 | 199,400 |
2019/09/26 | 692 | 719 | 676 | 676 | 388,400 |
2019/09/25 | 679 | 692 | 662 | 690 | 231,700 |
2019/09/24 | 662 | 693 | 658 | 682 | 257,900 |
2019/09/20 | 653 | 677 | 650 | 665 | 286,400 |
2019/09/19 | 653 | 663 | 635 | 657 | 293,400 |
2019/09/18 | 692 | 692 | 638 | 648 | 443,000 |
2019/09/17 | 666 | 696 | 656 | 676 | 345,500 |
2019/09/13 | 703 | 703 | 654 | 663 | 560,200 |
2019/09/12 | 744 | 744 | 703 | 704 | 639,600 |
2019/09/11 | 730 | 748 | 715 | 744 | 790,300 |
2019/09/10 | 712 | 736 | 697 | 715 | 503,600 |
2019/09/09 | 730 | 739 | 696 | 704 | 487,600 |
2019/09/06 | 740 | 769 | 716 | 719 | 1,128,300 |
2019/09/05 | 772 | 781 | 716 | 726 | 1,395,400 |
2019/09/04 | 783 | 830 | 744 | 785 | 1,820,100 |
2019/09/03 | 810 | 831 | 752 | 775 | 2,280,200 |
2019/09/02 | 936 | 976 | 780 | 795 | 4,662,500 |
2019/08/30 | 767 | 908 | 767 | 908 | 2,483,900 |
2019/08/29 | 768 | 796 | 744 | 758 | 829,500 |
2019/08/28 | 725 | 792 | 722 | 774 | 1,077,900 |
2019/08/27 | 745 | 772 | 703 | 738 | 898,100 |
2019/08/26 | 692 | 730 | 685 | 720 | 699,200 |
2019/08/23 | 695 | 716 | 670 | 697 | 820,200 |
2019/08/22 | 697 | 704 | 661 | 682 | 885,400 |
2019/08/21 | 699 | 735 | 681 | 712 | 2,286,700 |
2019/08/20 | 761 | 828 | 660 | 665 | 4,447,600 |
2019/08/19 | 702 | 732 | 679 | 732 | 2,450,300 |
2019/08/16 | 533 | 633 | 533 | 632 | 3,823,000 |
2019/08/15 | 500 | 541 | 492 | 533 | 354,400 |
2019/08/14 | 520 | 543 | 512 | 516 | 390,400 |
2019/08/13 | 534 | 539 | 498 | 502 | 232,000 |
2019/08/09 | 508 | 538 | 506 | 535 | 292,600 |
2019/08/08 | 499 | 519 | 487 | 504 | 323,700 |
2019/08/07 | 484 | 491 | 479 | 483 | 106,400 |
2019/08/06 | 477 | 492 | 464 | 484 | 307,600 |
2019/08/05 | 504 | 505 | 486 | 490 | 208,700 |
2019/08/02 | 501 | 510 | 501 | 506 | 145,500 |
2019/08/01 | 503 | 518 | 503 | 512 | 184,500 |
2019/07/31 | 513 | 519 | 510 | 510 | 86,300 |
2019/07/30 | 509 | 521 | 503 | 514 | 270,000 |
2019/07/29 | 534 | 537 | 508 | 509 | 315,400 |
2019/07/26 | 550 | 551 | 526 | 534 | 301,000 |
2019/07/25 | 537 | 554 | 534 | 550 | 323,100 |
2019/07/24 | 543 | 543 | 528 | 531 | 132,800 |
2019/07/23 | 546 | 558 | 532 | 540 | 440,700 |
2019/07/22 | 535 | 545 | 518 | 541 | 265,200 |
2019/07/19 | 514 | 534 | 510 | 531 | 299,100 |
2019/07/18 | 502 | 528 | 495 | 515 | 609,300 |
2019/07/17 | 543 | 543 | 498 | 500 | 545,000 |
2019/07/16 | 558 | 558 | 533 | 548 | 305,400 |
2019/07/12 | 557 | 600 | 545 | 558 | 1,505,200 |
2019/07/11 | 560 | 567 | 551 | 553 | 305,800 |
2019/07/10 | 550 | 562 | 543 | 559 | 530,100 |
2019/07/09 | 524 | 553 | 515 | 542 | 547,400 |
2019/07/08 | 530 | 543 | 510 | 524 | 373,500 |
2019/07/05 | 514 | 529 | 507 | 524 | 255,400 |
2019/07/04 | 492 | 515 | 487 | 513 | 352,300 |
2019/07/03 | 513 | 514 | 482 | 489 | 351,500 |
2019/07/02 | 524 | 527 | 503 | 512 | 390,800 |
2019/07/01 | 491 | 524 | 486 | 514 | 659,100 |
2019/06/28 | 467 | 490 | 466 | 483 | 366,100 |
2019/06/27 | 486 | 512 | 461 | 473 | 1,096,300 |
2019/06/26 | 504 | 506 | 473 | 479 | 955,600 |
2019/06/25 | 560 | 566 | 510 | 514 | 1,647,400 |
2019/06/24 | 530 | 570 | 525 | 569 | 1,680,300 |
2019/06/21 | 490 | 536 | 480 | 524 | 1,350,800 |
2019/06/20 | 460 | 495 | 454 | 488 | 763,200 |
2019/06/19 | 462 | 463 | 440 | 452 | 186,900 |
2019/06/18 | 463 | 468 | 444 | 452 | 436,300 |
2019/06/17 | 438 | 459 | 420 | 459 | 400,500 |
2019/06/14 | 409 | 432 | 406 | 430 | 191,000 |
2019/06/13 | 410 | 410 | 398 | 406 | 71,100 |
2019/06/12 | 410 | 414 | 403 | 407 | 59,700 |
2019/06/11 | 418 | 420 | 410 | 415 | 51,900 |
2019/06/10 | 410 | 422 | 409 | 414 | 99,700 |
2019/06/07 | 409 | 417 | 406 | 406 | 56,500 |
2019/06/06 | 408 | 419 | 405 | 405 | 115,700 |
2019/06/05 | 397 | 408 | 395 | 408 | 93,800 |
2019/06/04 | 383 | 392 | 376 | 391 | 68,200 |
2019/06/03 | 396 | 401 | 383 | 383 | 141,800 |
2019/05/31 | 405 | 412 | 396 | 399 | 91,400 |
2019/05/30 | 416 | 416 | 404 | 404 | 68,300 |
2019/05/29 | 410 | 418 | 404 | 416 | 119,500 |
2019/05/28 | 413 | 417 | 407 | 412 | 57,700 |
2019/05/27 | 404 | 418 | 401 | 417 | 90,300 |
2019/05/24 | 400 | 410 | 394 | 403 | 76,400 |
2019/05/23 | 404 | 405 | 398 | 402 | 54,800 |
2019/05/22 | 398 | 408 | 398 | 406 | 67,600 |
2019/05/21 | 407 | 410 | 386 | 400 | 61,500 |
2019/05/20 | 419 | 425 | 402 | 406 | 63,200 |
2019/05/17 | 408 | 416 | 408 | 415 | 78,400 |
2019/05/16 | 396 | 406 | 394 | 402 | 89,500 |
2019/05/15 | 382 | 400 | 380 | 397 | 141,100 |
2019/05/14 | 382 | 382 | 366 | 376 | 179,100 |
2019/05/13 | 403 | 404 | 387 | 390 | 124,800 |
2019/05/10 | 399 | 412 | 393 | 403 | 119,300 |
2019/05/09 | 426 | 426 | 396 | 397 | 169,200 |
2019/05/08 | 414 | 422 | 408 | 411 | 97,600 |
2019/05/07 | 406 | 424 | 405 | 415 | 170,600 |
2019/04/26 | 410 | 416 | 402 | 411 | 121,300 |
2019/04/25 | 411 | 416 | 406 | 415 | 72,400 |
2019/04/24 | 410 | 417 | 405 | 412 | 197,200 |
2019/04/23 | 413 | 415 | 404 | 406 | 117,700 |
2019/04/22 | 417 | 423 | 409 | 413 | 104,300 |
2019/04/19 | 422 | 428 | 415 | 421 | 116,500 |
2019/04/18 | 428 | 431 | 414 | 417 | 169,800 |
2019/04/17 | 443 | 448 | 423 | 432 | 441,000 |
2019/04/16 | 430 | 444 | 426 | 431 | 124,200 |
2019/04/15 | 416 | 427 | 414 | 427 | 126,200 |
2019/04/12 | 420 | 424 | 410 | 412 | 143,000 |
2019/04/11 | 438 | 442 | 412 | 419 | 450,900 |
2019/04/10 | 441 | 442 | 434 | 439 | 62,800 |
2019/04/09 | 448 | 449 | 430 | 441 | 171,200 |
2019/04/08 | 450 | 457 | 444 | 451 | 122,300 |
2019/04/05 | 450 | 455 | 439 | 443 | 142,000 |
2019/04/04 | 458 | 458 | 437 | 451 | 185,200 |
2019/04/03 | 441 | 456 | 437 | 455 | 244,400 |
2019/04/02 | 467 | 472 | 433 | 437 | 531,900 |
2019/04/01 | 476 | 497 | 463 | 466 | 815,300 |
2019/03/29 | 439 | 489 | 429 | 479 | 2,860,500 |
2019/03/28 | 445 | 446 | 424 | 435 | 335,200 |
2019/03/27 | 417 | 441 | 417 | 433 | 124,700 |
2019/03/26 | 416 | 426 | 412 | 419 | 142,200 |
2019/03/25 | 423 | 424 | 411 | 416 | 169,500 |
2019/03/22 | 434 | 442 | 429 | 433 | 153,700 |
2019/03/20 | 430 | 442 | 424 | 435 | 206,100 |
2019/03/19 | 444 | 444 | 422 | 427 | 253,700 |
2019/03/18 | 443 | 454 | 429 | 443 | 412,900 |
2019/03/15 | 426 | 450 | 421 | 440 | 821,200 |
2019/03/14 | 410 | 479 | 408 | 439 | 2,797,600 |
2019/03/13 | 400 | 408 | 390 | 399 | 83,900 |
2019/03/12 | 389 | 411 | 389 | 401 | 132,100 |
2019/03/11 | 393 | 401 | 383 | 389 | 120,900 |
2019/03/08 | 393 | 396 | 384 | 393 | 141,100 |
2019/03/07 | 407 | 411 | 397 | 399 | 117,900 |
2019/03/06 | 403 | 417 | 403 | 407 | 133,100 |
2019/03/05 | 403 | 407 | 397 | 405 | 142,200 |
2019/03/04 | 405 | 420 | 400 | 408 | 252,300 |
2019/03/01 | 403 | 403 | 393 | 400 | 121,800 |
2019/02/28 | 415 | 417 | 398 | 398 | 305,400 |
2019/02/27 | 419 | 424 | 412 | 416 | 161,300 |
2019/02/26 | 439 | 440 | 410 | 415 | 287,900 |
2019/02/25 | 426 | 449 | 422 | 435 | 353,000 |
2019/02/22 | 423 | 423 | 410 | 416 | 251,500 |
2019/02/21 | 433 | 433 | 418 | 427 | 191,100 |
2019/02/20 | 437 | 442 | 422 | 429 | 329,800 |
2019/02/19 | 412 | 455 | 409 | 439 | 664,500 |
2019/02/18 | 421 | 427 | 404 | 409 | 235,500 |
2019/02/15 | 449 | 458 | 418 | 421 | 295,900 |
2019/02/14 | 465 | 474 | 450 | 454 | 285,600 |
2019/02/13 | 468 | 493 | 446 | 473 | 352,600 |
2019/02/12 | 433 | 474 | 423 | 470 | 565,900 |
2019/02/08 | 519 | 530 | 501 | 507 | 270,100 |
2019/02/07 | 544 | 551 | 524 | 529 | 296,700 |
2019/02/06 | 541 | 557 | 527 | 548 | 405,400 |
2019/02/05 | 562 | 562 | 526 | 532 | 354,000 |
2019/02/04 | 540 | 570 | 519 | 557 | 574,600 |
2019/02/01 | 509 | 567 | 495 | 540 | 564,800 |
2019/01/31 | 469 | 512 | 469 | 504 | 315,100 |
2019/01/30 | 489 | 490 | 465 | 469 | 151,300 |
2019/01/29 | 482 | 492 | 468 | 490 | 144,200 |
2019/01/28 | 513 | 513 | 479 | 485 | 203,800 |
2019/01/25 | 503 | 524 | 503 | 508 | 174,600 |
2019/01/24 | 520 | 535 | 502 | 508 | 387,600 |
2019/01/23 | 525 | 530 | 505 | 525 | 517,700 |
2019/01/22 | 464 | 543 | 459 | 525 | 1,341,800 |
2019/01/21 | 499 | 507 | 462 | 464 | 236,800 |
2019/01/18 | 454 | 493 | 450 | 484 | 216,600 |
2019/01/17 | 441 | 452 | 436 | 446 | 58,400 |
2019/01/16 | 435 | 447 | 435 | 438 | 77,000 |
2019/01/15 | 423 | 437 | 416 | 435 | 108,100 |
2019/01/11 | 438 | 438 | 422 | 424 | 117,000 |
2019/01/10 | 458 | 463 | 429 | 438 | 221,300 |
2019/01/09 | 441 | 469 | 441 | 465 | 241,700 |
2019/01/08 | 436 | 457 | 432 | 444 | 178,100 |
2019/01/07 | 394 | 423 | 392 | 418 | 181,100 |
2019/01/04 | 388 | 388 | 362 | 378 | 252,100 |