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 |
---|---|---|---|---|---|
2023/12/29 | 237 | 239 | 227 | 228 | 134,400 |
2023/12/28 | 221 | 239 | 221 | 237 | 188,800 |
2023/12/27 | 223 | 228 | 220 | 223 | 95,100 |
2023/12/26 | 227 | 227 | 218 | 222 | 162,700 |
2023/12/25 | 220 | 232 | 215 | 224 | 298,600 |
2023/12/22 | 238 | 248 | 222 | 227 | 549,300 |
2023/12/21 | 241 | 243 | 235 | 238 | 226,600 |
2023/12/20 | 243 | 246 | 238 | 241 | 304,000 |
2023/12/19 | 246 | 260 | 231 | 236 | 1,037,100 |
2023/12/18 | 233 | 242 | 233 | 237 | 162,700 |
2023/12/15 | 231 | 242 | 231 | 233 | 150,800 |
2023/12/14 | 231 | 241 | 229 | 235 | 297,100 |
2023/12/13 | 226 | 238 | 225 | 229 | 267,800 |
2023/12/12 | 227 | 253 | 225 | 226 | 1,009,200 |
2023/12/11 | 230 | 240 | 221 | 224 | 657,600 |
2023/12/08 | 227 | 278 | 225 | 240 | 2,447,200 |
2023/12/07 | 235 | 238 | 222 | 226 | 952,900 |
2023/12/06 | 218 | 306 | 216 | 248 | 14,208,500 |
2023/12/05 | 190 | 235 | 190 | 226 | 15,000,800 |
2023/12/04 | 186 | 188 | 185 | 185 | 29,600 |
2023/12/01 | 190 | 191 | 186 | 186 | 20,700 |
2023/11/30 | 191 | 197 | 191 | 191 | 37,800 |
2023/11/29 | 188 | 191 | 188 | 191 | 9,700 |
2023/11/28 | 190 | 191 | 187 | 189 | 20,000 |
2023/11/27 | 195 | 195 | 190 | 190 | 12,200 |
2023/11/24 | 196 | 196 | 193 | 193 | 5,700 |
2023/11/22 | 196 | 198 | 193 | 193 | 21,900 |
2023/11/21 | 202 | 202 | 196 | 196 | 54,400 |
2023/11/20 | 196 | 201 | 196 | 199 | 40,100 |
2023/11/17 | 191 | 195 | 189 | 195 | 68,200 |
2023/11/16 | 183 | 189 | 183 | 186 | 50,600 |
2023/11/15 | 192 | 192 | 184 | 185 | 75,900 |
2023/11/14 | 180 | 195 | 178 | 185 | 165,000 |
2023/11/13 | 183 | 183 | 178 | 179 | 28,700 |
2023/11/10 | 180 | 180 | 178 | 180 | 43,000 |
2023/11/09 | 182 | 182 | 180 | 181 | 16,800 |
2023/11/08 | 181 | 182 | 181 | 181 | 27,100 |
2023/11/07 | 181 | 183 | 180 | 181 | 53,500 |
2023/11/06 | 183 | 184 | 181 | 181 | 24,500 |
2023/11/02 | 180 | 182 | 180 | 182 | 55,400 |
2023/11/01 | 181 | 183 | 180 | 181 | 15,500 |
2023/10/31 | 181 | 183 | 181 | 181 | 19,600 |
2023/10/30 | 185 | 189 | 181 | 181 | 111,600 |
2023/10/27 | 194 | 194 | 185 | 187 | 50,000 |
2023/10/26 | 180 | 206 | 180 | 193 | 393,400 |
2023/10/25 | 182 | 183 | 181 | 183 | 24,200 |
2023/10/24 | 185 | 186 | 179 | 182 | 24,400 |
2023/10/23 | 184 | 187 | 183 | 184 | 52,500 |
2023/10/20 | 192 | 192 | 187 | 188 | 25,500 |
2023/10/19 | 192 | 193 | 190 | 190 | 30,600 |
2023/10/18 | 195 | 196 | 192 | 194 | 31,500 |
2023/10/17 | 194 | 197 | 194 | 197 | 32,000 |
2023/10/16 | 198 | 199 | 194 | 195 | 23,700 |
2023/10/13 | 200 | 201 | 198 | 198 | 48,900 |
2023/10/12 | 201 | 202 | 200 | 201 | 31,600 |
2023/10/11 | 204 | 208 | 201 | 201 | 37,100 |
2023/10/10 | 203 | 204 | 201 | 203 | 29,800 |
2023/10/06 | 209 | 209 | 205 | 205 | 11,100 |
2023/10/05 | 205 | 207 | 204 | 206 | 11,000 |
2023/10/04 | 204 | 205 | 202 | 205 | 31,000 |
2023/10/03 | 205 | 205 | 204 | 204 | 19,500 |
2023/10/02 | 208 | 208 | 205 | 205 | 17,300 |
2023/09/29 | 207 | 209 | 207 | 208 | 9,700 |
2023/09/28 | 211 | 211 | 206 | 208 | 25,100 |
2023/09/27 | 207 | 210 | 205 | 210 | 18,600 |
2023/09/26 | 210 | 210 | 207 | 208 | 5,200 |
2023/09/25 | 210 | 210 | 208 | 209 | 18,300 |
2023/09/22 | 211 | 211 | 207 | 208 | 21,900 |
2023/09/21 | 217 | 217 | 210 | 210 | 37,500 |
2023/09/20 | 217 | 217 | 212 | 217 | 24,400 |
2023/09/19 | 224 | 224 | 217 | 217 | 22,900 |
2023/09/15 | 224 | 225 | 221 | 221 | 29,500 |
2023/09/14 | 223 | 227 | 221 | 223 | 59,500 |
2023/09/13 | 211 | 220 | 210 | 219 | 35,900 |
2023/09/12 | 215 | 216 | 213 | 213 | 11,900 |
2023/09/11 | 213 | 216 | 213 | 214 | 18,400 |
2023/09/08 | 211 | 213 | 211 | 212 | 22,500 |
2023/09/07 | 215 | 215 | 213 | 214 | 25,500 |
2023/09/06 | 218 | 218 | 215 | 215 | 13,100 |
2023/09/05 | 217 | 218 | 215 | 218 | 15,800 |
2023/09/04 | 218 | 218 | 215 | 217 | 26,700 |
2023/09/01 | 214 | 215 | 211 | 215 | 31,500 |
2023/08/31 | 210 | 212 | 210 | 212 | 9,100 |
2023/08/30 | 212 | 216 | 209 | 211 | 33,700 |
2023/08/29 | 209 | 212 | 208 | 212 | 20,600 |
2023/08/28 | 207 | 208 | 205 | 206 | 18,700 |
2023/08/25 | 204 | 205 | 204 | 204 | 5,000 |
2023/08/24 | 207 | 207 | 200 | 202 | 49,200 |
2023/08/23 | 209 | 210 | 202 | 203 | 54,900 |
2023/08/22 | 206 | 209 | 206 | 209 | 9,400 |
2023/08/21 | 201 | 210 | 201 | 207 | 28,100 |
2023/08/18 | 201 | 201 | 199 | 201 | 46,900 |
2023/08/17 | 202 | 203 | 201 | 203 | 6,300 |
2023/08/16 | 204 | 204 | 202 | 202 | 13,700 |
2023/08/15 | 214 | 214 | 201 | 202 | 53,900 |
2023/08/14 | 203 | 213 | 203 | 212 | 60,400 |
2023/08/10 | 202 | 206 | 200 | 202 | 52,900 |
2023/08/09 | 208 | 208 | 203 | 203 | 39,200 |
2023/08/08 | 213 | 213 | 207 | 208 | 59,600 |
2023/08/07 | 214 | 215 | 213 | 213 | 10,900 |
2023/08/04 | 215 | 215 | 213 | 213 | 17,100 |
2023/08/03 | 214 | 215 | 213 | 214 | 17,700 |
2023/08/02 | 215 | 217 | 214 | 215 | 11,800 |
2023/08/01 | 214 | 216 | 212 | 214 | 41,600 |
2023/07/31 | 223 | 224 | 214 | 216 | 57,000 |
2023/07/28 | 225 | 225 | 219 | 221 | 104,400 |
2023/07/27 | 225 | 226 | 224 | 225 | 16,100 |
2023/07/26 | 225 | 227 | 225 | 226 | 9,200 |
2023/07/25 | 227 | 228 | 225 | 225 | 9,900 |
2023/07/24 | 226 | 227 | 225 | 225 | 8,700 |
2023/07/21 | 224 | 226 | 224 | 225 | 14,100 |
2023/07/20 | 225 | 227 | 224 | 224 | 13,700 |
2023/07/19 | 226 | 226 | 224 | 224 | 7,000 |
2023/07/18 | 227 | 227 | 224 | 225 | 8,200 |
2023/07/14 | 226 | 228 | 225 | 226 | 22,600 |
2023/07/13 | 225 | 226 | 224 | 225 | 14,400 |
2023/07/12 | 228 | 228 | 225 | 225 | 8,800 |
2023/07/11 | 225 | 229 | 225 | 228 | 20,800 |
2023/07/10 | 224 | 232 | 224 | 226 | 25,300 |
2023/07/07 | 223 | 225 | 223 | 223 | 9,000 |
2023/07/06 | 223 | 225 | 223 | 224 | 11,300 |
2023/07/05 | 224 | 226 | 223 | 224 | 10,200 |
2023/07/04 | 225 | 227 | 225 | 225 | 12,700 |
2023/07/03 | 229 | 229 | 226 | 227 | 16,300 |
2023/06/30 | 225 | 230 | 225 | 228 | 19,800 |
2023/06/29 | 225 | 228 | 225 | 226 | 28,400 |
2023/06/28 | 225 | 228 | 224 | 226 | 12,400 |
2023/06/27 | 233 | 233 | 225 | 225 | 30,800 |
2023/06/26 | 235 | 237 | 230 | 230 | 14,500 |
2023/06/23 | 236 | 236 | 228 | 236 | 33,500 |
2023/06/22 | 240 | 241 | 233 | 234 | 39,500 |
2023/06/21 | 228 | 241 | 227 | 240 | 69,900 |
2023/06/20 | 229 | 229 | 226 | 229 | 8,100 |
2023/06/19 | 225 | 229 | 225 | 229 | 12,700 |
2023/06/16 | 226 | 228 | 225 | 225 | 22,800 |
2023/06/15 | 226 | 227 | 225 | 225 | 12,700 |
2023/06/14 | 227 | 228 | 226 | 226 | 9,800 |
2023/06/13 | 231 | 231 | 228 | 229 | 19,000 |
2023/06/12 | 227 | 229 | 225 | 229 | 8,900 |
2023/06/09 | 225 | 229 | 225 | 227 | 14,800 |
2023/06/08 | 230 | 231 | 226 | 226 | 19,900 |
2023/06/07 | 228 | 230 | 226 | 228 | 48,800 |
2023/06/06 | 225 | 226 | 223 | 226 | 18,200 |
2023/06/05 | 222 | 226 | 222 | 223 | 14,700 |
2023/06/02 | 222 | 224 | 221 | 222 | 11,200 |
2023/06/01 | 222 | 223 | 221 | 221 | 13,800 |
2023/05/31 | 222 | 223 | 221 | 222 | 8,300 |
2023/05/30 | 223 | 224 | 221 | 222 | 19,200 |
2023/05/29 | 225 | 227 | 224 | 224 | 8,100 |
2023/05/26 | 225 | 227 | 224 | 226 | 8,900 |
2023/05/25 | 227 | 227 | 225 | 225 | 14,100 |
2023/05/24 | 226 | 228 | 225 | 226 | 12,700 |
2023/05/23 | 231 | 231 | 224 | 226 | 19,300 |
2023/05/22 | 225 | 227 | 224 | 224 | 21,200 |
2023/05/19 | 228 | 229 | 225 | 227 | 19,400 |
2023/05/18 | 231 | 233 | 228 | 228 | 20,300 |
2023/05/17 | 229 | 233 | 226 | 231 | 36,200 |
2023/05/16 | 231 | 233 | 229 | 229 | 20,800 |
2023/05/15 | 242 | 242 | 229 | 232 | 65,100 |
2023/05/12 | 237 | 244 | 237 | 243 | 45,000 |
2023/05/11 | 232 | 237 | 231 | 237 | 19,400 |
2023/05/10 | 235 | 235 | 233 | 234 | 9,000 |
2023/05/09 | 234 | 237 | 232 | 235 | 20,300 |
2023/05/08 | 233 | 235 | 233 | 235 | 14,600 |
2023/05/02 | 234 | 236 | 232 | 232 | 19,500 |
2023/05/01 | 235 | 235 | 231 | 234 | 17,700 |
2023/04/28 | 229 | 232 | 226 | 232 | 26,300 |
2023/04/27 | 230 | 233 | 229 | 229 | 82,000 |
2023/04/26 | 233 | 235 | 231 | 233 | 19,400 |
2023/04/25 | 232 | 236 | 231 | 236 | 15,400 |
2023/04/24 | 231 | 233 | 230 | 230 | 11,500 |
2023/04/21 | 234 | 235 | 231 | 231 | 21,900 |
2023/04/20 | 234 | 236 | 234 | 234 | 8,800 |
2023/04/19 | 238 | 238 | 235 | 236 | 16,900 |
2023/04/18 | 237 | 239 | 235 | 239 | 14,000 |
2023/04/17 | 239 | 240 | 234 | 235 | 20,100 |
2023/04/14 | 237 | 238 | 236 | 237 | 14,100 |
2023/04/13 | 232 | 238 | 231 | 236 | 20,200 |
2023/04/12 | 230 | 232 | 230 | 230 | 25,900 |
2023/04/11 | 234 | 236 | 232 | 233 | 10,800 |
2023/04/10 | 232 | 233 | 230 | 232 | 14,000 |
2023/04/07 | 229 | 231 | 228 | 229 | 16,300 |
2023/04/06 | 229 | 232 | 229 | 230 | 38,500 |
2023/04/05 | 237 | 237 | 231 | 231 | 31,600 |
2023/04/04 | 240 | 242 | 236 | 236 | 17,700 |
2023/04/03 | 244 | 245 | 235 | 239 | 58,400 |
2023/03/31 | 241 | 245 | 240 | 242 | 27,800 |
2023/03/30 | 240 | 245 | 240 | 245 | 16,100 |
2023/03/29 | 243 | 243 | 239 | 242 | 13,300 |
2023/03/28 | 244 | 245 | 237 | 241 | 25,400 |
2023/03/27 | 243 | 244 | 242 | 244 | 9,600 |
2023/03/24 | 244 | 244 | 241 | 243 | 8,000 |
2023/03/23 | 238 | 245 | 237 | 244 | 18,500 |
2023/03/22 | 238 | 241 | 238 | 240 | 15,800 |
2023/03/20 | 240 | 244 | 238 | 238 | 24,400 |
2023/03/17 | 245 | 246 | 242 | 244 | 7,900 |
2023/03/16 | 251 | 251 | 241 | 245 | 22,200 |
2023/03/15 | 255 | 259 | 251 | 253 | 16,800 |
2023/03/14 | 256 | 258 | 246 | 255 | 55,900 |
2023/03/13 | 256 | 261 | 255 | 261 | 14,400 |
2023/03/10 | 261 | 266 | 261 | 262 | 19,200 |
2023/03/09 | 265 | 267 | 264 | 267 | 9,000 |
2023/03/08 | 260 | 268 | 260 | 266 | 31,000 |
2023/03/07 | 263 | 267 | 263 | 265 | 12,900 |
2023/03/06 | 267 | 267 | 259 | 264 | 25,300 |
2023/03/03 | 266 | 266 | 261 | 265 | 22,700 |
2023/03/02 | 268 | 269 | 266 | 266 | 12,600 |
2023/03/01 | 268 | 269 | 266 | 268 | 15,000 |
2023/02/28 | 270 | 270 | 266 | 267 | 21,700 |
2023/02/27 | 265 | 268 | 265 | 268 | 13,000 |
2023/02/24 | 265 | 267 | 262 | 267 | 11,700 |
2023/02/22 | 265 | 271 | 264 | 266 | 43,300 |
2023/02/21 | 266 | 267 | 262 | 264 | 26,200 |
2023/02/20 | 265 | 269 | 263 | 265 | 34,600 |
2023/02/17 | 264 | 274 | 264 | 268 | 58,200 |
2023/02/16 | 278 | 278 | 263 | 268 | 221,900 |
2023/02/15 | 241 | 287 | 241 | 270 | 583,800 |
2023/02/14 | 234 | 243 | 234 | 241 | 23,500 |
2023/02/13 | 236 | 238 | 235 | 235 | 14,100 |
2023/02/10 | 236 | 240 | 236 | 236 | 118,400 |
2023/02/09 | 256 | 256 | 254 | 254 | 16,800 |
2023/02/08 | 252 | 257 | 251 | 256 | 15,900 |
2023/02/07 | 254 | 254 | 250 | 251 | 9,300 |
2023/02/06 | 255 | 255 | 250 | 254 | 8,400 |
2023/02/03 | 250 | 253 | 249 | 252 | 13,500 |
2023/02/02 | 250 | 253 | 250 | 251 | 9,400 |
2023/02/01 | 252 | 252 | 249 | 250 | 6,700 |
2023/01/31 | 250 | 251 | 247 | 249 | 11,000 |
2023/01/30 | 257 | 257 | 248 | 249 | 71,200 |
2023/01/27 | 257 | 258 | 254 | 255 | 19,300 |
2023/01/26 | 254 | 262 | 254 | 258 | 26,200 |
2023/01/25 | 251 | 263 | 251 | 256 | 70,700 |
2023/01/24 | 251 | 253 | 251 | 252 | 47,000 |
2023/01/23 | 240 | 253 | 237 | 253 | 128,100 |
2023/01/20 | 231 | 235 | 231 | 233 | 10,300 |
2023/01/19 | 232 | 234 | 231 | 231 | 13,800 |
2023/01/18 | 229 | 237 | 228 | 232 | 16,100 |
2023/01/17 | 232 | 232 | 229 | 230 | 12,100 |
2023/01/16 | 230 | 231 | 229 | 230 | 17,700 |
2023/01/13 | 237 | 240 | 231 | 231 | 39,200 |
2023/01/12 | 243 | 255 | 236 | 239 | 146,100 |
2023/01/11 | 242 | 242 | 234 | 235 | 29,000 |
2023/01/10 | 246 | 246 | 238 | 240 | 24,800 |
2023/01/06 | 228 | 240 | 228 | 238 | 33,400 |
2023/01/05 | 231 | 233 | 228 | 228 | 29,000 |
2023/01/04 | 240 | 240 | 233 | 233 | 28,300 |