9419 (株)ワイヤレスゲートの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	321	357	320	351	156,900	351
2021-12-29	304	326	304	321	100,100	321
2021-12-28	303	308	293	300	276,200	300
2021-12-27	317	317	301	301	80,100	301
2021-12-24	326	326	315	317	57,800	317
2021-12-23	321	326	319	326	61,400	326
2021-12-22	314	326	313	322	55,600	322
2021-12-21	326	326	316	318	173,900	318
2021-12-20	333	333	312	319	185,600	319
2021-12-17	325	340	323	336	61,500	336
2021-12-16	330	335	326	333	122,800	333
2021-12-15	316	329	316	328	46,000	328
2021-12-14	318	323	315	322	35,700	322
2021-12-13	322	327	319	322	17,700	322
2021-12-10	326	332	322	322	58,200	322
2021-12-09	337	337	327	329	167,400	329
2021-12-08	332	337	332	334	93,600	334
2021-12-07	322	334	322	334	63,700	334
2021-12-06	325	328	318	318	27,900	318
2021-12-03	314	330	314	329	24,200	329
2021-12-02	321	324	314	314	54,400	314
2021-12-01	328	332	320	326	46,200	326
2021-11-30	343	343	321	324	51,100	324
2021-11-29	337	343	330	330	61,700	330
2021-11-26	357	357	346	346	25,100	346
2021-11-25	357	360	347	360	35,800	360
2021-11-24	363	364	346	347	60,200	347
2021-11-22	334	362	334	358	126,500	358
2021-11-19	347	350	337	340	45,200	340
2021-11-18	355	355	346	349	32,000	349
2021-11-17	360	363	356	356	35,100	356
2021-11-16	369	375	363	363	37,700	363
2021-11-15	357	367	356	366	24,300	366
2021-11-12	351	363	351	358	59,600	358
2021-11-11	351	359	351	356	32,000	356
2021-11-10	362	362	352	355	43,500	355
2021-11-09	369	369	362	362	21,500	362
2021-11-08	373	376	368	369	20,300	369
2021-11-05	373	374	364	372	35,200	372
2021-11-04	382	382	370	374	51,100	374
2021-11-02	388	388	379	381	9,700	381
2021-11-01	389	389	383	385	11,900	385
2021-10-29	382	386	379	386	13,500	386
2021-10-28	385	385	381	382	6,100	382
2021-10-27	378	385	375	385	18,300	385
2021-10-26	373	378	373	376	14,900	376
2021-10-25	376	376	372	374	12,000	374
2021-10-22	376	381	372	373	69,600	373
2021-10-21	386	392	379	379	61,500	379
2021-10-20	388	390	386	387	17,700	387
2021-10-19	389	391	388	388	21,200	388
2021-10-18	395	397	391	393	16,800	393
2021-10-15	397	399	393	396	27,600	396
2021-10-14	393	398	389	396	20,400	396
2021-10-13	399	399	394	395	17,000	395
2021-10-12	399	400	395	396	14,100	396
2021-10-11	392	399	390	399	20,300	399
2021-10-08	391	399	391	392	39,900	392
2021-10-07	388	393	386	388	17,700	388
2021-10-06	388	398	386	391	40,800	391
2021-10-05	390	394	382	385	45,200	385
2021-10-04	394	397	386	387	25,400	387
2021-10-01	396	399	392	393	32,300	393
2021-09-30	399	402	397	399	33,600	399
2021-09-29	395	401	395	399	30,600	399
2021-09-28	399	402	393	402	21,800	402
2021-09-27	401	404	396	399	32,900	399
2021-09-24	405	405	397	401	82,000	401
2021-09-22	398	401	394	399	56,600	399
2021-09-21	405	406	389	399	100,100	399
2021-09-17	410	416	407	411	45,600	411
2021-09-16	415	417	406	413	41,900	413
2021-09-15	413	418	413	418	20,900	418
2021-09-14	425	426	414	420	63,700	420
2021-09-13	421	428	420	427	24,100	427
2021-09-10	417	423	417	422	26,300	422
2021-09-09	422	426	418	419	24,600	419
2021-09-08	430	430	419	423	26,400	423
2021-09-07	429	434	425	429	49,300	429
2021-09-06	422	427	421	427	16,200	427
2021-09-03	422	426	419	422	23,400	422
2021-09-02	428	431	426	426	22,600	426
2021-09-01	424	429	422	429	26,700	429
2021-08-31	417	426	415	422	28,600	422
2021-08-30	410	419	410	417	26,700	417
2021-08-27	415	415	409	409	16,700	409
2021-08-26	415	420	415	419	27,300	419
2021-08-25	411	420	411	413	31,300	413
2021-08-24	411	420	411	412	25,700	412
2021-08-23	405	413	405	413	26,800	413
2021-08-20	407	414	403	404	29,200	404
2021-08-19	418	424	405	405	40,200	405
2021-08-18	409	423	409	420	38,100	420
2021-08-17	416	419	408	412	33,500	412
2021-08-16	423	423	413	418	35,300	418
2021-08-13	419	429	419	426	42,400	426
2021-08-12	424	431	423	423	46,000	423
2021-08-11	422	424	415	424	44,300	424
2021-08-10	399	422	399	419	68,900	419
2021-08-06	397	404	396	396	57,300	396
2021-08-05	397	408	397	404	38,000	404
2021-08-04	401	408	397	399	43,600	399
2021-08-03	400	431	395	401	276,400	401
2021-08-02	408	410	392	396	67,800	396
2021-07-30	413	414	406	411	21,300	411
2021-07-29	411	418	411	413	15,300	413
2021-07-28	426	426	411	411	21,700	411
2021-07-27	420	427	418	427	37,800	427
2021-07-26	415	423	414	422	31,900	422
2021-07-21	409	420	408	413	21,700	413
2021-07-20	404	411	404	409	28,600	409
2021-07-19	418	418	409	411	36,000	411
2021-07-16	420	420	414	418	30,900	418
2021-07-15	425	429	421	421	72,800	421
2021-07-14	429	437	427	427	34,000	427
2021-07-13	432	438	430	436	28,600	436
2021-07-12	433	440	427	434	46,500	434
2021-07-09	420	432	412	431	94,900	431
2021-07-08	428	428	421	424	36,900	424
2021-07-07	430	437	428	428	19,600	428
2021-07-06	437	439	434	435	16,100	435
2021-07-05	438	445	436	436	24,800	436
2021-07-02	430	444	428	441	25,600	441
2021-07-01	434	434	424	430	29,200	430
2021-06-30	430	434	430	430	29,400	430
2021-06-29	431	437	431	436	10,500	436
2021-06-28	430	438	430	436	22,700	436
2021-06-25	429	431	425	430	14,600	430
2021-06-24	433	435	424	426	25,400	426
2021-06-23	436	438	433	433	26,800	433
2021-06-22	430	441	428	437	32,100	437
2021-06-21	426	436	421	422	54,000	422
2021-06-18	455	455	433	437	59,800	437
2021-06-17	448	455	447	452	27,200	452
2021-06-16	459	460	450	453	42,900	453
2021-06-15	451	466	451	464	39,300	464
2021-06-14	460	461	455	458	43,900	458
2021-06-11	460	460	448	459	43,000	459
2021-06-10	468	468	454	455	34,200	455
2021-06-09	455	469	453	469	73,800	469
2021-06-08	452	458	450	453	59,900	453
2021-06-07	445	451	439	448	33,300	448
2021-06-04	452	452	441	445	65,700	445
2021-06-03	435	453	434	448	83,100	448
2021-06-02	427	436	427	435	22,700	435
2021-06-01	430	439	424	432	74,300	432
2021-05-31	433	433	421	425	46,300	425
2021-05-28	426	431	422	431	59,200	431
2021-05-27	426	432	420	425	91,500	425
2021-05-26	430	435	426	429	60,900	429
2021-05-25	434	437	428	435	54,200	435
2021-05-24	447	447	428	434	67,200	434
2021-05-21	443	449	440	448	62,800	448
2021-05-20	432	447	430	442	97,800	442
2021-05-19	408	438	408	432	125,500	432
2021-05-18	401	417	401	414	144,000	414
2021-05-17	415	415	400	400	179,900	400
2021-05-14	419	424	412	417	149,000	417
2021-05-13	437	438	411	411	319,400	411
2021-05-12	465	472	433	441	412,900	441
2021-05-11	479	505	470	480	672,200	480
2021-05-10	476	487	465	467	114,100	467
2021-05-07	459	477	453	472	168,500	472
2021-05-06	441	468	436	457	299,100	457
2021-04-30	432	443	432	439	76,800	439
2021-04-28	435	443	429	437	179,100	437
2021-04-27	452	452	433	437	318,300	437
2021-04-26	474	475	438	444	406,100	444
2021-04-23	472	482	451	466	412,400	466
2021-04-22	436	492	433	478	998,000	478
2021-04-21	442	444	423	430	128,300	430
2021-04-20	452	458	445	445	111,800	445
2021-04-19	453	457	447	454	76,600	454
2021-04-16	448	452	443	450	63,800	450
2021-04-15	445	448	445	446	39,000	446
2021-04-14	445	448	444	447	29,200	447
2021-04-13	443	452	443	449	55,800	449
2021-04-12	448	453	445	446	32,800	446
2021-04-09	442	450	442	449	33,700	449
2021-04-08	446	449	436	440	78,600	440
2021-04-07	443	452	441	452	51,700	452
2021-04-06	451	453	441	443	57,600	443
2021-04-05	459	460	450	452	35,900	452
2021-04-02	457	458	446	456	83,400	456
2021-04-01	455	456	444	455	75,700	455
2021-03-31	445	451	439	448	62,000	448
2021-03-30	449	450	441	445	57,000	445
2021-03-29	453	453	443	449	138,900	449
2021-03-26	440	453	435	450	203,200	450
2021-03-25	443	445	434	435	204,200	435
2021-03-24	461	461	438	447	217,800	447
2021-03-23	478	478	464	465	186,300	465
2021-03-22	480	482	474	476	137,000	476
2021-03-19	485	485	475	485	159,800	485
2021-03-18	493	496	483	488	142,200	488
2021-03-17	496	499	485	495	145,900	495
2021-03-16	476	496	475	488	207,100	488
2021-03-15	475	478	468	473	165,800	473
2021-03-12	476	477	468	473	257,400	473
2021-03-11	477	483	466	480	112,400	480
2021-03-10	479	484	473	477	92,500	477
2021-03-09	477	480	463	474	181,300	474
2021-03-08	490	490	476	482	102,400	482
2021-03-05	489	489	466	478	127,700	478
2021-03-04	491	495	476	489	136,600	489
2021-03-03	500	501	491	498	63,200	498
2021-03-02	505	513	495	500	88,700	500
2021-03-01	494	502	488	500	90,000	500
2021-02-26	503	504	488	493	149,800	493
2021-02-25	507	518	504	507	98,500	507
2021-02-24	517	520	503	504	123,900	504
2021-02-22	513	531	513	519	111,000	519
2021-02-19	527	527	510	516	116,100	516
2021-02-18	548	548	515	528	198,400	528
2021-02-17	534	546	525	546	231,900	546
2021-02-16	541	541	525	531	243,700	531
2021-02-15	560	560	540	548	270,200	548
2021-02-12	622	637	557	589	324,600	589
2021-02-10	635	635	616	621	76,900	621
2021-02-09	651	662	630	634	153,800	634
2021-02-08	652	655	629	651	116,200	651
2021-02-05	662	662	649	652	43,300	652
2021-02-04	657	675	651	658	189,500	658
2021-02-03	657	664	640	655	93,700	655
2021-02-02	650	661	642	656	34,800	656
2021-02-01	644	660	629	649	85,600	649
2021-01-29	646	660	635	644	81,900	644
2021-01-28	635	658	633	642	154,800	642
2021-01-27	656	663	642	653	74,400	653
2021-01-26	678	678	644	666	147,200	666
2021-01-25	667	699	658	677	77,700	677
2021-01-22	669	681	662	669	132,000	669
2021-01-21	674	685	656	676	157,200	676
2021-01-20	655	670	648	670	181,600	670
2021-01-19	611	680	608	665	500,500	665
2021-01-18	595	614	592	613	42,600	613
2021-01-15	610	621	595	602	105,600	602
2021-01-14	617	620	600	610	68,000	610
2021-01-13	611	617	602	612	66,200	612
2021-01-12	608	614	599	611	47,800	611
2021-01-08	606	616	601	605	80,300	605
2021-01-07	599	606	584	604	123,400	604
2021-01-06	570	592	569	592	81,200	592
2021-01-05	559	573	555	569	44,400	569
2021-01-04	560	563	539	563	47,400	563

分割・併合履歴： [2013-12-26]1株→2株 [2013-08-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9419 (株)ワイヤレスゲート の時系列データ [2021年度]

9419 (株)ワイヤレスゲートの時系列データ [2021年度]