9419 (株)ワイヤレスゲート の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 218 | 220 | 215 | 216 | 74,100 | 216 |
| 2025-04-02 | 223 | 223 | 219 | 219 | 76,400 | 219 |
| 2025-04-01 | 230 | 238 | 219 | 222 | 983,700 | 222 |
| 2025-03-31 | 235 | 235 | 229 | 230 | 22,200 | 230 |
| 2025-03-28 | 230 | 237 | 228 | 235 | 50,300 | 235 |
| 2025-03-27 | 230 | 232 | 228 | 228 | 16,600 | 228 |
| 2025-03-26 | 227 | 232 | 226 | 230 | 16,500 | 230 |
| 2025-03-25 | 228 | 229 | 227 | 227 | 11,300 | 227 |
| 2025-03-24 | 226 | 230 | 226 | 229 | 17,600 | 229 |
| 2025-03-21 | 224 | 227 | 224 | 227 | 15,200 | 227 |
| 2025-03-19 | 226 | 227 | 223 | 226 | 39,300 | 226 |
| 2025-03-18 | 225 | 228 | 225 | 226 | 10,400 | 226 |
| 2025-03-17 | 224 | 226 | 222 | 226 | 11,900 | 226 |
| 2025-03-14 | 224 | 225 | 222 | 222 | 24,900 | 222 |
| 2025-03-13 | 225 | 226 | 222 | 222 | 24,500 | 222 |
| 2025-03-12 | 223 | 224 | 220 | 223 | 19,400 | 223 |
| 2025-03-11 | 225 | 226 | 222 | 222 | 29,900 | 222 |
| 2025-03-10 | 228 | 230 | 225 | 228 | 21,600 | 228 |
| 2025-03-07 | 230 | 230 | 226 | 227 | 25,900 | 227 |
| 2025-03-06 | 232 | 232 | 227 | 228 | 40,400 | 228 |
| 2025-03-05 | 224 | 240 | 222 | 231 | 210,200 | 231 |
| 2025-03-04 | 221 | 221 | 218 | 219 | 38,300 | 219 |
| 2025-03-03 | 220 | 222 | 220 | 220 | 8,100 | 220 |
| 2025-02-28 | 222 | 222 | 218 | 220 | 64,100 | 220 |
| 2025-02-27 | 222 | 223 | 220 | 220 | 20,300 | 220 |
| 2025-02-26 | 220 | 224 | 219 | 220 | 41,400 | 220 |
| 2025-02-25 | 221 | 223 | 219 | 220 | 23,300 | 220 |
| 2025-02-21 | 219 | 221 | 219 | 221 | 29,300 | 221 |
| 2025-02-20 | 220 | 222 | 218 | 219 | 14,600 | 219 |
| 2025-02-19 | 221 | 221 | 219 | 220 | 80,300 | 220 |
| 2025-02-18 | 220 | 221 | 219 | 221 | 28,100 | 221 |
| 2025-02-17 | 223 | 230 | 219 | 220 | 133,800 | 220 |
| 2025-02-14 | 220 | 226 | 218 | 220 | 237,300 | 220 |
| 2025-02-13 | 244 | 245 | 238 | 240 | 98,500 | 240 |
| 2025-02-12 | 234 | 240 | 232 | 240 | 106,400 | 240 |
| 2025-02-10 | 228 | 234 | 228 | 234 | 71,200 | 234 |
| 2025-02-07 | 229 | 229 | 227 | 228 | 43,700 | 228 |
| 2025-02-06 | 224 | 235 | 224 | 229 | 97,200 | 229 |
| 2025-02-05 | 224 | 230 | 224 | 224 | 28,700 | 224 |
| 2025-02-04 | 222 | 232 | 222 | 224 | 60,800 | 224 |
| 2025-02-03 | 223 | 224 | 222 | 224 | 12,600 | 224 |
| 2025-01-31 | 224 | 226 | 222 | 222 | 43,700 | 222 |
| 2025-01-30 | 229 | 229 | 222 | 222 | 213,500 | 222 |
| 2025-01-29 | 232 | 234 | 231 | 231 | 35,200 | 231 |
| 2025-01-28 | 232 | 234 | 232 | 232 | 25,600 | 232 |
| 2025-01-27 | 235 | 238 | 233 | 233 | 48,100 | 233 |
| 2025-01-24 | 230 | 235 | 230 | 233 | 80,600 | 233 |
| 2025-01-23 | 232 | 232 | 228 | 229 | 63,800 | 229 |
| 2025-01-22 | 234 | 236 | 230 | 232 | 69,700 | 232 |
| 2025-01-21 | 235 | 240 | 231 | 233 | 86,900 | 233 |
| 2025-01-20 | 229 | 240 | 227 | 233 | 252,400 | 233 |
| 2025-01-17 | 237 | 239 | 229 | 229 | 182,200 | 229 |
| 2025-01-16 | 233 | 237 | 231 | 233 | 200,600 | 233 |
| 2025-01-15 | 230 | 240 | 227 | 237 | 415,400 | 237 |
| 2025-01-14 | 227 | 271 | 225 | 238 | 5,427,900 | 238 |
| 2025-01-10 | 228 | 233 | 222 | 223 | 43,400 | 223 |
| 2025-01-09 | 235 | 239 | 221 | 230 | 62,800 | 230 |
| 2025-01-08 | 233 | 234 | 227 | 229 | 20,000 | 229 |
| 2025-01-07 | 225 | 247 | 219 | 232 | 317,600 | 232 |
| 2025-01-06 | 222 | 240 | 217 | 225 | 60,300 | 225 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-08-28]1株→2株