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
2022/12/30 234 245 233 242 44,800
2022/12/29 228 234 228 234 31,000
2022/12/28 232 233 223 228 135,100
2022/12/27 235 237 233 233 56,000
2022/12/26 244 245 234 234 86,500
2022/12/23 250 250 244 245 37,800
2022/12/22 259 259 251 252 127,100
2022/12/21 259 262 255 255 65,100
2022/12/20 270 272 264 264 45,600
2022/12/19 273 273 270 270 12,800
2022/12/16 270 273 270 272 16,500
2022/12/15 274 274 270 273 11,400
2022/12/14 278 278 272 274 29,300
2022/12/13 273 276 273 276 25,800
2022/12/12 274 274 272 273 14,600
2022/12/09 272 275 270 275 34,600
2022/12/08 276 276 272 272 39,100
2022/12/07 276 278 275 275 14,100
2022/12/06 278 279 276 276 13,800
2022/12/05 280 280 277 278 13,300
2022/12/02 278 281 277 280 13,900
2022/12/01 280 282 277 277 20,000
2022/11/30 283 283 279 280 16,800
2022/11/29 288 288 283 283 19,100
2022/11/28 292 292 286 290 13,400
2022/11/25 292 292 286 288 24,900
2022/11/24 293 294 286 288 40,600
2022/11/22 290 294 290 293 19,600
2022/11/21 292 294 289 291 25,100
2022/11/18 287 295 287 295 81,800
2022/11/17 282 288 282 285 30,100
2022/11/16 280 282 278 281 12,600
2022/11/15 283 283 276 280 30,800
2022/11/14 286 286 274 283 90,200
2022/11/11 282 290 278 290 79,800
2022/11/10 274 279 274 279 31,400
2022/11/09 277 277 272 273 35,500
2022/11/08 275 278 274 277 19,000
2022/11/07 276 277 275 276 15,000
2022/11/04 275 277 274 274 13,200
2022/11/02 277 277 275 276 10,900
2022/11/01 276 276 273 273 13,800
2022/10/31 278 278 274 274 12,500
2022/10/28 277 280 273 273 61,300
2022/10/27 279 282 278 278 16,000
2022/10/26 282 282 278 279 14,500
2022/10/25 283 283 280 280 13,100
2022/10/24 283 283 278 282 19,800
2022/10/21 281 281 278 278 7,700
2022/10/20 285 285 279 279 17,900
2022/10/19 284 286 282 286 15,100
2022/10/18 280 284 279 283 15,900
2022/10/17 276 280 276 278 9,300
2022/10/14 280 281 277 279 13,900
2022/10/13 280 280 276 277 15,300
2022/10/12 285 285 278 280 22,200
2022/10/11 282 284 278 281 19,400
2022/10/07 280 287 280 282 17,700
2022/10/06 281 286 279 286 27,400
2022/10/05 286 286 281 281 13,900
2022/10/04 280 288 278 287 22,400
2022/10/03 276 281 273 277 33,800
2022/09/30 282 283 276 280 42,100
2022/09/29 281 287 281 287 13,400
2022/09/28 283 284 277 282 25,100
2022/09/27 281 284 279 282 15,300
2022/09/26 291 291 278 279 47,600
2022/09/22 284 293 284 288 37,000
2022/09/21 289 289 283 283 20,400
2022/09/20 288 290 283 283 31,900
2022/09/16 289 294 287 288 36,500
2022/09/15 289 297 288 296 26,600
2022/09/14 285 291 284 286 21,700
2022/09/13 294 298 289 293 25,900
2022/09/12 294 297 292 294 28,400
2022/09/09 292 301 292 295 58,500
2022/09/08 297 299 291 293 43,300
2022/09/07 287 292 282 290 36,100
2022/09/06 290 292 286 287 22,500
2022/09/05 295 295 287 291 36,700
2022/09/02 305 305 293 297 52,700
2022/09/01 307 307 301 302 34,000
2022/08/31 291 307 289 301 198,900
2022/08/30 282 290 282 290 24,900
2022/08/29 286 286 278 281 45,700
2022/08/26 287 292 287 290 22,900
2022/08/25 288 292 286 287 39,700
2022/08/24 288 291 287 290 33,400
2022/08/23 284 310 284 291 271,600
2022/08/22 290 290 283 286 15,000
2022/08/19 288 294 288 290 21,800
2022/08/18 289 292 287 291 24,700
2022/08/17 288 290 287 288 15,400
2022/08/16 287 288 286 288 10,300
2022/08/15 288 291 285 288 17,400
2022/08/12 294 300 284 292 95,700
2022/08/10 278 282 277 282 30,000
2022/08/09 279 281 279 279 18,800
2022/08/08 278 279 277 278 15,400
2022/08/05 280 281 277 280 30,200
2022/08/04 281 283 280 280 23,400
2022/08/03 278 280 278 279 14,200
2022/08/02 278 280 278 278 15,400
2022/08/01 279 282 278 280 30,100
2022/07/29 278 280 277 280 12,100
2022/07/28 280 280 276 278 16,500
2022/07/27 283 283 275 276 22,100
2022/07/26 276 281 276 281 10,200
2022/07/25 280 280 276 279 25,200
2022/07/22 280 280 277 278 17,500
2022/07/21 276 280 276 279 27,800
2022/07/20 284 284 278 278 52,700
2022/07/19 285 285 278 278 45,800
2022/07/15 287 289 284 284 18,600
2022/07/14 287 288 287 287 4,200
2022/07/13 287 290 287 287 17,200
2022/07/12 286 287 284 284 21,300
2022/07/11 293 294 287 288 12,400
2022/07/08 287 296 286 286 33,800
2022/07/07 296 297 280 286 94,100
2022/07/06 296 301 296 296 10,100
2022/07/05 302 304 297 298 18,800
2022/07/04 310 312 298 301 37,900
2022/07/01 313 314 300 300 26,900
2022/06/30 314 317 310 310 21,000
2022/06/29 304 318 304 318 28,100
2022/06/28 311 311 308 309 5,900
2022/06/27 312 312 306 311 17,800
2022/06/24 313 318 310 312 22,000
2022/06/23 305 311 302 308 16,700
2022/06/22 303 310 300 304 24,000
2022/06/21 295 303 292 302 13,200
2022/06/20 305 305 288 288 25,400
2022/06/17 297 308 296 298 34,000
2022/06/16 303 308 297 300 19,400
2022/06/15 306 306 299 299 16,400
2022/06/14 306 312 303 308 18,200
2022/06/13 319 319 306 306 20,500
2022/06/10 315 324 315 319 38,700
2022/06/09 320 323 319 320 7,800
2022/06/08 323 324 319 319 12,800
2022/06/07 324 324 320 320 9,900
2022/06/06 320 324 318 322 15,300
2022/06/03 320 321 316 318 9,500
2022/06/02 314 320 311 319 18,700
2022/06/01 313 324 311 319 46,700
2022/05/31 300 311 300 311 34,100
2022/05/30 303 311 299 311 37,100
2022/05/27 294 300 290 297 27,000
2022/05/26 298 300 289 289 20,100
2022/05/25 293 299 285 292 56,700
2022/05/24 292 294 288 288 26,800
2022/05/23 297 300 296 300 17,400
2022/05/20 287 297 287 297 18,900
2022/05/19 285 293 285 290 17,900
2022/05/18 285 292 285 287 23,100
2022/05/17 294 296 286 289 24,700
2022/05/16 298 301 288 293 38,400
2022/05/13 287 293 285 293 32,100
2022/05/12 296 296 283 283 19,500
2022/05/11 292 298 291 296 10,300
2022/05/10 295 299 287 295 18,500
2022/05/09 303 303 296 297 17,400
2022/05/06 305 305 300 303 10,000
2022/05/02 301 308 301 307 17,200
2022/04/28 312 312 302 307 11,000
2022/04/27 295 311 294 311 31,400
2022/04/26 300 304 296 302 24,100
2022/04/25 299 300 293 293 18,700
2022/04/22 307 307 299 301 14,800
2022/04/21 308 311 305 307 15,400
2022/04/20 306 310 303 307 19,500
2022/04/19 305 308 303 306 7,500
2022/04/18 302 309 301 307 17,200
2022/04/15 308 309 303 305 16,400
2022/04/14 317 317 308 308 15,200
2022/04/13 306 314 305 314 19,700
2022/04/12 308 310 299 302 33,400
2022/04/11 313 313 302 309 30,700
2022/04/08 314 314 308 310 17,000
2022/04/07 313 317 306 315 39,800
2022/04/06 325 325 312 319 34,600
2022/04/05 329 330 321 323 21,100
2022/04/04 326 333 316 321 29,300
2022/04/01 327 332 322 328 27,000
2022/03/31 323 335 320 332 55,200
2022/03/30 308 323 308 323 25,700
2022/03/29 302 315 302 315 45,000
2022/03/28 310 311 303 304 18,200
2022/03/25 311 311 305 307 17,500
2022/03/24 305 311 305 311 15,200
2022/03/23 300 310 300 308 35,100
2022/03/22 306 307 301 304 25,700
2022/03/18 299 306 296 306 27,100
2022/03/17 303 305 297 303 13,200
2022/03/16 303 303 293 300 39,100
2022/03/15 290 297 283 297 48,200
2022/03/14 286 291 282 287 28,400
2022/03/11 279 290 279 286 39,900
2022/03/10 279 290 279 287 40,400
2022/03/09 280 286 276 279 34,800
2022/03/08 273 289 273 280 33,800
2022/03/07 282 282 271 280 46,300
2022/03/04 295 296 286 288 32,200
2022/03/03 304 304 296 298 34,400
2022/03/02 300 303 295 298 16,100
2022/03/01 292 306 292 303 21,000
2022/02/28 297 299 288 297 38,900
2022/02/25 277 292 277 292 49,800
2022/02/24 287 290 269 270 71,600
2022/02/22 291 298 286 287 26,700
2022/02/21 301 301 291 291 26,300
2022/02/18 297 303 294 301 20,000
2022/02/17 300 304 297 298 36,600
2022/02/16 313 317 297 302 42,700
2022/02/15 306 309 297 298 48,100
2022/02/14 307 309 296 306 94,000
2022/02/10 326 327 303 307 81,100
2022/02/09 338 338 327 327 23,900
2022/02/08 334 340 332 337 22,300
2022/02/07 320 335 320 332 43,000
2022/02/04 309 321 307 317 28,400
2022/02/03 320 322 309 309 31,000
2022/02/02 307 325 305 325 20,500
2022/02/01 313 318 309 309 15,300
2022/01/31 301 314 299 311 29,800
2022/01/28 286 299 286 297 32,500
2022/01/27 302 306 285 285 68,400
2022/01/26 296 308 294 305 66,300
2022/01/25 317 317 299 299 73,000
2022/01/24 317 323 316 321 15,100
2022/01/21 318 325 318 322 33,900
2022/01/20 315 328 315 326 25,500
2022/01/19 320 332 318 318 46,400
2022/01/18 327 334 322 322 46,800
2022/01/17 336 342 329 330 36,600
2022/01/14 340 341 335 339 31,300
2022/01/13 348 348 340 342 18,800
2022/01/12 338 348 338 348 20,900
2022/01/11 343 343 332 338 20,400
2022/01/07 350 362 333 339 82,000
2022/01/06 343 343 333 343 78,100
2022/01/05 365 372 342 343 96,100
2022/01/04 350 378 350 362 195,900

このページの先頭へ