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
2020/12/30 558 572 558 562 48,000
2020/12/29 550 577 550 565 97,500
2020/12/28 540 562 529 538 142,200
2020/12/25 501 546 500 538 238,300
2020/12/24 538 555 535 550 67,700
2020/12/23 541 549 533 542 92,300
2020/12/22 569 569 535 538 183,800
2020/12/21 568 581 564 573 66,200
2020/12/18 586 590 571 573 48,300
2020/12/17 602 603 575 581 72,300
2020/12/16 593 605 585 597 83,700
2020/12/15 614 614 579 583 126,800
2020/12/14 626 626 609 610 56,500
2020/12/11 622 629 618 619 36,900
2020/12/10 621 627 615 622 55,900
2020/12/09 629 630 612 621 58,800
2020/12/08 609 635 609 629 73,300
2020/12/07 636 642 609 616 104,300
2020/12/04 648 654 625 636 93,600
2020/12/03 667 668 648 655 58,300
2020/12/02 651 674 651 671 103,100
2020/12/01 640 662 640 656 76,000
2020/11/30 679 682 633 650 159,800
2020/11/27 650 692 650 689 195,400
2020/11/26 628 648 625 648 70,700
2020/11/25 663 663 627 628 103,600
2020/11/24 642 660 640 654 128,500
2020/11/20 611 645 609 642 83,500
2020/11/19 624 626 608 610 59,200
2020/11/18 620 638 619 626 43,000
2020/11/17 638 643 621 625 53,500
2020/11/16 645 650 627 642 82,300
2020/11/13 635 643 627 643 56,800
2020/11/12 653 656 633 645 86,200
2020/11/11 631 652 613 648 148,300
2020/11/10 670 671 625 636 218,600
2020/11/09 711 723 661 670 265,500
2020/11/06 734 734 692 715 176,400
2020/11/05 719 739 705 739 89,500
2020/11/04 710 715 690 710 100,100
2020/11/02 692 704 682 701 74,700
2020/10/30 715 727 686 690 92,900
2020/10/29 695 724 685 719 60,200
2020/10/28 712 714 697 709 49,500
2020/10/27 699 719 676 713 66,600
2020/10/26 742 746 713 714 114,800
2020/10/23 770 790 727 748 242,900
2020/10/22 749 754 740 740 67,900
2020/10/21 775 780 745 747 135,300
2020/10/20 767 783 757 766 70,400
2020/10/19 753 779 750 779 68,400
2020/10/16 790 790 742 756 159,500
2020/10/15 796 844 788 790 296,000
2020/10/14 764 827 763 811 369,000
2020/10/13 772 772 755 757 57,900
2020/10/12 774 780 750 773 64,200
2020/10/09 765 775 744 768 72,100
2020/10/08 767 783 757 764 66,800
2020/10/07 758 765 743 757 41,300
2020/10/06 759 766 742 758 52,600
2020/10/05 750 766 743 758 63,600
2020/10/02 767 775 733 737 100,600
2020/09/30 790 790 746 762 153,700
2020/09/29 772 800 767 794 125,700
2020/09/28 755 773 747 772 95,800
2020/09/25 732 758 727 758 132,400
2020/09/24 732 739 708 719 147,500
2020/09/23 753 756 729 745 192,500
2020/09/18 767 775 755 768 103,200
2020/09/17 780 789 767 768 167,200
2020/09/16 786 793 772 792 89,900
2020/09/15 775 795 768 794 92,100
2020/09/14 816 817 772 785 170,300
2020/09/11 805 817 787 816 87,600
2020/09/10 811 821 788 790 146,200
2020/09/09 809 819 803 816 77,900
2020/09/08 825 838 809 824 171,100
2020/09/07 810 826 794 823 162,400
2020/09/04 785 796 775 793 178,100
2020/09/03 810 836 797 810 205,100
2020/09/02 823 827 795 803 117,800
2020/09/01 820 824 798 824 164,500
2020/08/31 765 831 765 826 310,700
2020/08/28 791 798 748 753 291,600
2020/08/27 785 812 774 796 249,700
2020/08/26 780 791 769 791 89,300
2020/08/25 797 803 774 777 166,500
2020/08/24 770 788 758 780 200,100
2020/08/21 751 770 749 759 119,400
2020/08/20 761 761 737 751 136,600
2020/08/19 768 785 759 768 188,000
2020/08/18 737 771 732 768 219,000
2020/08/17 731 768 726 746 352,700
2020/08/14 698 724 689 721 125,300
2020/08/13 690 716 689 707 202,100
2020/08/12 663 693 659 681 171,400
2020/08/11 659 668 648 666 358,800
2020/08/07 758 759 640 676 717,100
2020/08/06 764 765 725 732 226,900
2020/08/05 744 765 729 764 116,800
2020/08/04 731 755 723 753 241,400
2020/08/03 773 777 714 728 435,400
2020/07/31 816 829 767 773 384,500
2020/07/30 803 820 793 816 241,800
2020/07/29 816 820 785 796 318,500
2020/07/28 840 868 823 824 446,100
2020/07/27 831 880 812 851 387,300
2020/07/22 841 865 808 830 656,800
2020/07/21 835 946 802 838 2,267,400
2020/07/20 802 822 755 796 265,000
2020/07/17 814 814 764 776 198,500
2020/07/16 826 831 789 791 195,800
2020/07/15 830 867 810 826 435,400
2020/07/14 789 891 789 819 909,300
2020/07/13 762 783 750 773 354,800
2020/07/10 732 751 713 717 243,600
2020/07/09 765 777 723 723 281,900
2020/07/08 796 796 760 760 373,200
2020/07/07 787 804 763 798 344,900
2020/07/06 769 810 752 788 395,800
2020/07/03 721 809 721 773 757,400
2020/07/02 780 820 715 720 1,033,000
2020/07/01 702 769 692 750 1,000,900
2020/06/30 721 721 674 695 256,700
2020/06/29 718 725 702 704 268,300
2020/06/26 723 728 701 718 330,000
2020/06/25 693 727 680 719 287,200
2020/06/24 710 736 702 708 481,400
2020/06/23 666 727 664 723 866,500
2020/06/22 675 678 659 661 130,100
2020/06/19 662 683 657 673 242,700
2020/06/18 660 670 643 661 197,200
2020/06/17 632 670 632 668 223,800
2020/06/16 633 644 621 635 252,400
2020/06/15 643 661 603 603 431,000
2020/06/12 633 683 625 652 623,400
2020/06/11 709 717 653 655 893,400
2020/06/10 706 727 685 720 1,391,000
2020/06/09 666 736 666 736 1,379,600
2020/06/08 598 655 581 636 699,600
2020/06/05 586 586 566 578 144,900
2020/06/04 593 603 564 585 278,100
2020/06/03 599 603 577 592 197,400
2020/06/02 590 600 574 600 187,000
2020/06/01 584 603 566 589 260,800
2020/05/29 571 586 563 564 170,800
2020/05/28 580 581 555 570 212,500
2020/05/27 592 592 563 578 245,700
2020/05/26 609 627 572 592 332,500
2020/05/25 589 613 587 600 189,800
2020/05/22 585 592 569 582 141,200
2020/05/21 601 628 587 594 225,500
2020/05/20 562 612 560 605 265,600
2020/05/19 573 586 568 571 194,100
2020/05/18 557 567 550 563 99,300
2020/05/15 579 579 542 566 152,200
2020/05/14 556 595 546 547 293,400
2020/05/13 577 583 522 546 487,800
2020/05/12 575 588 564 582 208,500
2020/05/11 590 590 564 571 182,500
2020/05/08 610 612 575 578 321,600
2020/05/07 611 640 599 608 455,900
2020/05/01 614 619 578 588 617,400
2020/04/30 600 641 600 618 1,763,700
2020/04/28 542 575 517 575 2,534,400
2020/04/27 487 529 481 529 1,304,600
2020/04/24 456 462 446 449 119,800
2020/04/23 450 465 447 462 195,100
2020/04/22 453 455 438 449 215,000
2020/04/21 492 493 452 460 330,000
2020/04/20 515 518 484 492 360,000
2020/04/17 523 526 512 515 252,300
2020/04/16 508 520 508 517 146,300
2020/04/15 518 523 502 508 347,400
2020/04/14 525 532 511 514 350,400
2020/04/13 526 529 515 522 367,400
2020/04/10 515 528 506 511 332,300
2020/04/09 502 516 491 506 424,500
2020/04/08 466 522 455 512 692,000
2020/04/07 454 478 440 462 394,300
2020/04/06 442 475 427 454 398,000
2020/04/03 490 499 425 449 1,213,700
2020/04/02 419 489 418 484 1,300,700
2020/04/01 394 437 385 409 434,000
2020/03/31 375 400 375 388 160,400
2020/03/30 379 396 371 378 116,500
2020/03/27 389 399 372 387 102,200
2020/03/26 396 396 377 381 91,100
2020/03/25 394 400 369 400 203,500
2020/03/24 356 391 352 372 169,100
2020/03/23 354 363 342 351 171,500
2020/03/19 380 385 353 362 153,300
2020/03/18 375 401 370 377 192,400
2020/03/17 341 372 330 359 243,200
2020/03/16 350 373 345 350 173,600
2020/03/13 329 363 318 347 385,300
2020/03/12 370 394 360 364 230,000
2020/03/11 416 425 386 386 192,100
2020/03/10 376 427 360 414 289,100
2020/03/09 430 435 391 395 269,600
2020/03/06 470 475 448 454 207,900
2020/03/05 501 510 476 479 177,100
2020/03/04 473 504 473 490 187,700
2020/03/03 513 524 483 483 240,200
2020/03/02 468 510 460 500 361,000
2020/02/28 467 497 440 448 408,600
2020/02/27 541 541 507 511 191,400
2020/02/26 545 554 524 541 149,300
2020/02/25 535 557 535 550 180,700
2020/02/21 580 583 566 573 193,800
2020/02/20 605 605 577 582 186,800
2020/02/19 600 606 586 598 208,700
2020/02/18 633 637 580 588 303,000
2020/02/17 636 641 615 626 330,400
2020/02/14 700 705 649 652 432,000
2020/02/13 811 827 684 696 794,200
2020/02/12 794 820 791 810 171,500
2020/02/10 817 824 785 794 235,700
2020/02/07 790 802 779 797 172,000
2020/02/06 788 802 774 779 142,000
2020/02/05 780 791 768 777 135,900
2020/02/04 756 780 748 774 112,500
2020/02/03 727 756 719 756 121,800
2020/01/31 755 772 731 752 120,200
2020/01/30 766 796 746 755 383,900
2020/01/29 780 780 757 767 141,700
2020/01/28 731 779 724 771 230,400
2020/01/27 728 755 722 736 113,800
2020/01/24 764 775 744 753 199,600
2020/01/23 783 794 761 772 220,100
2020/01/22 769 824 765 768 537,000
2020/01/21 769 784 756 764 329,300
2020/01/20 721 775 721 770 460,800
2020/01/17 725 730 714 726 86,900
2020/01/16 714 727 708 720 104,100
2020/01/15 723 728 710 716 121,400
2020/01/14 719 728 711 720 92,500
2020/01/10 710 736 698 722 224,500
2020/01/09 672 733 670 712 340,700
2020/01/08 678 679 650 663 155,000
2020/01/07 674 694 669 680 93,200
2020/01/06 675 675 652 669 171,900

このページの先頭へ