9419 (株)ワイヤレスゲート の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 225 | 228 | 215 | 216 | 334,600 | 216 |
| 2024-04-25 | 217 | 257 | 217 | 229 | 2,738,800 | 229 |
| 2024-04-24 | 220 | 222 | 217 | 217 | 51,300 | 217 |
| 2024-04-23 | 220 | 223 | 215 | 217 | 101,000 | 217 |
| 2024-04-22 | 212 | 216 | 211 | 215 | 89,800 | 215 |
| 2024-04-19 | 213 | 217 | 211 | 214 | 309,300 | 214 |
| 2024-04-18 | 212 | 260 | 212 | 219 | 4,892,500 | 219 |
| 2024-04-17 | 204 | 208 | 201 | 206 | 52,700 | 206 |
| 2024-04-16 | 209 | 210 | 203 | 203 | 56,000 | 203 |
| 2024-04-15 | 212 | 212 | 207 | 208 | 42,200 | 208 |
| 2024-04-12 | 212 | 216 | 212 | 212 | 45,000 | 212 |
| 2024-04-11 | 210 | 214 | 209 | 212 | 62,400 | 212 |
| 2024-04-10 | 210 | 213 | 206 | 210 | 57,000 | 210 |
| 2024-04-09 | 214 | 214 | 212 | 213 | 32,400 | 213 |
| 2024-04-08 | 212 | 216 | 212 | 213 | 124,500 | 213 |
| 2024-04-05 | 212 | 217 | 212 | 215 | 59,200 | 215 |
| 2024-04-04 | 213 | 216 | 209 | 214 | 81,900 | 214 |
| 2024-04-03 | 212 | 221 | 211 | 213 | 280,200 | 213 |
| 2024-04-02 | 212 | 212 | 207 | 208 | 91,000 | 208 |
| 2024-04-01 | 215 | 215 | 211 | 211 | 58,100 | 211 |
| 2024-03-29 | 213 | 215 | 212 | 214 | 50,200 | 214 |
| 2024-03-28 | 212 | 214 | 211 | 214 | 55,200 | 214 |
| 2024-03-27 | 211 | 215 | 211 | 212 | 42,100 | 212 |
| 2024-03-26 | 214 | 215 | 211 | 211 | 63,400 | 211 |
| 2024-03-25 | 214 | 217 | 213 | 215 | 32,400 | 215 |
| 2024-03-22 | 216 | 216 | 212 | 215 | 58,100 | 215 |
| 2024-03-21 | 218 | 218 | 215 | 216 | 55,200 | 216 |
| 2024-03-19 | 213 | 215 | 209 | 215 | 103,000 | 215 |
| 2024-03-18 | 213 | 216 | 211 | 214 | 72,500 | 214 |
| 2024-03-15 | 212 | 213 | 208 | 209 | 68,300 | 209 |
| 2024-03-14 | 209 | 221 | 208 | 213 | 281,300 | 213 |
| 2024-03-13 | 214 | 214 | 206 | 206 | 73,400 | 206 |
| 2024-03-12 | 210 | 215 | 207 | 214 | 137,100 | 214 |
| 2024-03-11 | 213 | 217 | 211 | 214 | 122,100 | 214 |
| 2024-03-08 | 213 | 215 | 211 | 213 | 87,100 | 213 |
| 2024-03-07 | 213 | 216 | 209 | 212 | 147,800 | 212 |
| 2024-03-06 | 213 | 218 | 211 | 212 | 170,700 | 212 |
| 2024-03-05 | 203 | 213 | 202 | 212 | 168,200 | 212 |
| 2024-03-04 | 202 | 207 | 199 | 203 | 120,000 | 203 |
| 2024-03-01 | 204 | 205 | 199 | 200 | 157,200 | 200 |
| 2024-02-29 | 206 | 208 | 202 | 205 | 135,400 | 205 |
| 2024-02-28 | 205 | 213 | 204 | 206 | 123,600 | 206 |
| 2024-02-27 | 211 | 211 | 205 | 206 | 116,700 | 206 |
| 2024-02-26 | 213 | 217 | 211 | 212 | 93,200 | 212 |
| 2024-02-22 | 213 | 219 | 210 | 212 | 154,700 | 212 |
| 2024-02-21 | 223 | 224 | 210 | 213 | 276,700 | 213 |
| 2024-02-20 | 227 | 229 | 221 | 223 | 92,100 | 223 |
| 2024-02-19 | 224 | 227 | 219 | 226 | 199,900 | 226 |
| 2024-02-16 | 224 | 231 | 218 | 224 | 422,800 | 224 |
| 2024-02-15 | 235 | 249 | 221 | 223 | 747,800 | 223 |
| 2024-02-14 | 270 | 271 | 260 | 267 | 381,900 | 267 |
| 2024-02-13 | 279 | 282 | 270 | 273 | 459,200 | 273 |
| 2024-02-09 | 282 | 288 | 276 | 283 | 251,600 | 283 |
| 2024-02-08 | 285 | 285 | 270 | 280 | 579,000 | 280 |
| 2024-02-07 | 294 | 302 | 285 | 286 | 796,000 | 286 |
| 2024-02-06 | 291 | 294 | 284 | 293 | 310,000 | 293 |
| 2024-02-05 | 280 | 298 | 277 | 294 | 392,800 | 294 |
| 2024-02-02 | 270 | 280 | 270 | 278 | 208,600 | 278 |
| 2024-02-01 | 274 | 277 | 267 | 268 | 226,200 | 268 |
| 2024-01-31 | 280 | 283 | 274 | 278 | 175,300 | 278 |
| 2024-01-30 | 275 | 284 | 272 | 280 | 287,600 | 280 |
| 2024-01-29 | 287 | 290 | 272 | 273 | 441,300 | 273 |
| 2024-01-26 | 299 | 300 | 283 | 285 | 641,000 | 285 |
| 2024-01-25 | 302 | 315 | 298 | 302 | 430,800 | 302 |
| 2024-01-24 | 296 | 313 | 292 | 302 | 822,200 | 302 |
| 2024-01-23 | 284 | 298 | 281 | 295 | 527,900 | 295 |
| 2024-01-22 | 282 | 289 | 278 | 283 | 329,400 | 283 |
| 2024-01-19 | 273 | 287 | 271 | 282 | 452,800 | 282 |
| 2024-01-18 | 275 | 291 | 268 | 275 | 1,322,500 | 275 |
| 2024-01-17 | 253 | 278 | 244 | 272 | 1,165,200 | 272 |
| 2024-01-16 | 246 | 252 | 241 | 250 | 268,500 | 250 |
| 2024-01-15 | 255 | 255 | 238 | 245 | 362,500 | 245 |
| 2024-01-12 | 237 | 246 | 229 | 246 | 363,500 | 246 |
| 2024-01-11 | 235 | 238 | 231 | 238 | 83,700 | 238 |
| 2024-01-10 | 235 | 236 | 228 | 235 | 99,000 | 235 |
| 2024-01-09 | 230 | 236 | 230 | 235 | 89,200 | 235 |
| 2024-01-05 | 233 | 237 | 227 | 230 | 85,900 | 230 |
| 2024-01-04 | 228 | 238 | 225 | 236 | 99,600 | 236 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-08-28]1株→2株
