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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 230 | 230 | 227 | 228 | 10,700 | 228 |
| 2024-11-20 | 226 | 230 | 226 | 230 | 69,600 | 230 |
| 2024-11-19 | 228 | 230 | 227 | 228 | 79,700 | 228 |
| 2024-11-18 | 226 | 230 | 226 | 228 | 26,900 | 228 |
| 2024-11-15 | 229 | 229 | 223 | 226 | 109,600 | 226 |
| 2024-11-14 | 240 | 241 | 221 | 229 | 192,800 | 229 |
| 2024-11-13 | 248 | 249 | 241 | 243 | 74,900 | 243 |
| 2024-11-12 | 243 | 248 | 241 | 243 | 52,700 | 243 |
| 2024-11-11 | 236 | 242 | 236 | 242 | 11,100 | 242 |
| 2024-11-08 | 233 | 239 | 233 | 236 | 23,400 | 236 |
| 2024-11-07 | 230 | 233 | 230 | 232 | 14,700 | 232 |
| 2024-11-06 | 231 | 232 | 229 | 230 | 13,800 | 230 |
| 2024-11-05 | 232 | 232 | 229 | 230 | 10,200 | 230 |
| 2024-11-01 | 231 | 233 | 228 | 229 | 12,200 | 229 |
| 2024-10-31 | 230 | 234 | 229 | 234 | 14,300 | 234 |
| 2024-10-30 | 235 | 235 | 230 | 230 | 98,300 | 230 |
| 2024-10-29 | 236 | 238 | 233 | 236 | 38,900 | 236 |
| 2024-10-28 | 233 | 240 | 232 | 237 | 8,800 | 237 |
| 2024-10-25 | 240 | 244 | 231 | 233 | 31,200 | 233 |
| 2024-10-24 | 242 | 245 | 239 | 240 | 26,500 | 240 |
| 2024-10-23 | 241 | 247 | 240 | 243 | 29,000 | 243 |
| 2024-10-22 | 244 | 247 | 239 | 243 | 31,700 | 243 |
| 2024-10-21 | 240 | 250 | 236 | 244 | 43,200 | 244 |
| 2024-10-18 | 236 | 239 | 236 | 238 | 18,700 | 238 |
| 2024-10-17 | 236 | 236 | 235 | 235 | 8,300 | 235 |
| 2024-10-16 | 237 | 239 | 235 | 235 | 15,500 | 235 |
| 2024-10-15 | 237 | 239 | 235 | 236 | 25,100 | 236 |
| 2024-10-11 | 239 | 244 | 236 | 236 | 40,000 | 236 |
| 2024-10-10 | 241 | 241 | 238 | 239 | 8,800 | 239 |
| 2024-10-09 | 240 | 243 | 239 | 239 | 9,300 | 239 |
| 2024-10-08 | 241 | 242 | 240 | 240 | 11,100 | 240 |
| 2024-10-07 | 242 | 243 | 239 | 243 | 9,700 | 243 |
| 2024-10-04 | 239 | 239 | 235 | 238 | 17,700 | 238 |
| 2024-10-03 | 238 | 239 | 235 | 237 | 68,200 | 237 |
| 2024-10-02 | 243 | 245 | 238 | 238 | 12,900 | 238 |
| 2024-10-01 | 244 | 244 | 240 | 242 | 9,000 | 242 |
| 2024-09-30 | 238 | 242 | 238 | 239 | 29,200 | 239 |
| 2024-09-27 | 246 | 247 | 244 | 244 | 9,000 | 244 |
| 2024-09-26 | 246 | 247 | 243 | 244 | 54,600 | 244 |
| 2024-09-25 | 249 | 249 | 246 | 246 | 11,900 | 246 |
| 2024-09-24 | 255 | 260 | 249 | 249 | 15,400 | 249 |
| 2024-09-20 | 252 | 257 | 251 | 253 | 18,600 | 253 |
| 2024-09-19 | 250 | 254 | 250 | 252 | 13,500 | 252 |
| 2024-09-18 | 248 | 252 | 248 | 250 | 14,600 | 250 |
| 2024-09-17 | 249 | 249 | 246 | 246 | 24,500 | 246 |
| 2024-09-13 | 251 | 253 | 248 | 248 | 13,700 | 248 |
| 2024-09-12 | 252 | 254 | 249 | 251 | 20,700 | 251 |
| 2024-09-11 | 255 | 259 | 248 | 251 | 46,500 | 251 |
| 2024-09-10 | 255 | 259 | 255 | 256 | 19,500 | 256 |
| 2024-09-09 | 258 | 260 | 254 | 255 | 24,000 | 255 |
| 2024-09-06 | 262 | 263 | 260 | 262 | 18,300 | 262 |
| 2024-09-05 | 259 | 268 | 257 | 262 | 39,100 | 262 |
| 2024-09-04 | 271 | 272 | 261 | 261 | 126,300 | 261 |
| 2024-09-03 | 271 | 280 | 271 | 278 | 78,400 | 278 |
| 2024-09-02 | 272 | 272 | 268 | 271 | 36,400 | 271 |
| 2024-08-30 | 269 | 272 | 265 | 272 | 35,800 | 272 |
| 2024-08-29 | 268 | 274 | 268 | 269 | 20,100 | 269 |
| 2024-08-28 | 275 | 275 | 264 | 268 | 26,100 | 268 |
| 2024-08-27 | 272 | 279 | 270 | 271 | 83,500 | 271 |
| 2024-08-26 | 260 | 271 | 260 | 271 | 28,200 | 271 |
| 2024-08-23 | 266 | 266 | 262 | 264 | 17,100 | 264 |
| 2024-08-22 | 267 | 270 | 265 | 268 | 25,200 | 268 |
| 2024-08-21 | 266 | 269 | 265 | 268 | 21,400 | 268 |
| 2024-08-20 | 271 | 273 | 266 | 268 | 32,800 | 268 |
| 2024-08-19 | 273 | 277 | 265 | 269 | 94,600 | 269 |
| 2024-08-16 | 266 | 274 | 256 | 271 | 167,100 | 271 |
| 2024-08-15 | 253 | 281 | 249 | 264 | 583,200 | 264 |
| 2024-08-14 | 247 | 253 | 241 | 250 | 173,100 | 250 |
| 2024-08-13 | 255 | 263 | 236 | 247 | 498,400 | 247 |
| 2024-08-09 | 234 | 236 | 228 | 233 | 75,900 | 233 |
| 2024-08-08 | 223 | 234 | 223 | 229 | 112,500 | 229 |
| 2024-08-07 | 220 | 230 | 220 | 226 | 70,400 | 226 |
| 2024-08-06 | 227 | 239 | 223 | 230 | 293,000 | 230 |
| 2024-08-05 | 220 | 235 | 207 | 235 | 240,200 | 235 |
| 2024-08-02 | 222 | 233 | 220 | 230 | 132,600 | 230 |
| 2024-08-01 | 231 | 234 | 226 | 226 | 33,500 | 226 |
| 2024-07-31 | 230 | 231 | 229 | 230 | 40,900 | 230 |
| 2024-07-30 | 239 | 239 | 232 | 232 | 96,200 | 232 |
| 2024-07-29 | 239 | 243 | 238 | 239 | 43,100 | 239 |
| 2024-07-26 | 249 | 249 | 234 | 239 | 169,100 | 239 |
| 2024-07-25 | 257 | 257 | 251 | 251 | 40,900 | 251 |
| 2024-07-24 | 255 | 261 | 250 | 258 | 80,800 | 258 |
| 2024-07-23 | 259 | 261 | 254 | 255 | 65,700 | 255 |
| 2024-07-22 | 257 | 264 | 253 | 259 | 49,200 | 259 |
| 2024-07-19 | 255 | 259 | 249 | 256 | 50,400 | 256 |
| 2024-07-18 | 251 | 255 | 246 | 255 | 26,600 | 255 |
| 2024-07-17 | 248 | 252 | 239 | 250 | 113,600 | 250 |
| 2024-07-16 | 248 | 250 | 244 | 246 | 46,800 | 246 |
| 2024-07-12 | 245 | 252 | 245 | 246 | 58,100 | 246 |
| 2024-07-11 | 252 | 252 | 246 | 250 | 42,700 | 250 |
| 2024-07-10 | 251 | 252 | 244 | 250 | 34,100 | 250 |
| 2024-07-09 | 244 | 253 | 236 | 252 | 165,500 | 252 |
| 2024-07-08 | 253 | 253 | 244 | 244 | 33,400 | 244 |
| 2024-07-05 | 255 | 259 | 250 | 250 | 36,700 | 250 |
| 2024-07-04 | 252 | 266 | 252 | 255 | 112,200 | 255 |
| 2024-07-03 | 255 | 256 | 244 | 244 | 52,800 | 244 |
| 2024-07-02 | 256 | 259 | 247 | 255 | 100,100 | 255 |
| 2024-07-01 | 261 | 283 | 258 | 260 | 384,200 | 260 |
| 2024-06-28 | 240 | 265 | 240 | 264 | 266,700 | 264 |
| 2024-06-27 | 239 | 249 | 239 | 242 | 104,000 | 242 |
| 2024-06-26 | 235 | 238 | 234 | 238 | 130,000 | 238 |
| 2024-06-25 | 234 | 234 | 231 | 234 | 19,100 | 234 |
| 2024-06-24 | 239 | 239 | 230 | 234 | 47,800 | 234 |
| 2024-06-21 | 236 | 238 | 232 | 238 | 43,700 | 238 |
| 2024-06-20 | 237 | 239 | 233 | 235 | 29,700 | 235 |
| 2024-06-19 | 229 | 240 | 229 | 238 | 53,700 | 238 |
| 2024-06-18 | 232 | 235 | 229 | 230 | 40,300 | 230 |
| 2024-06-17 | 232 | 232 | 228 | 229 | 30,000 | 229 |
| 2024-06-14 | 230 | 235 | 228 | 232 | 59,500 | 232 |
| 2024-06-13 | 239 | 242 | 228 | 230 | 97,900 | 230 |
| 2024-06-12 | 230 | 238 | 230 | 237 | 75,700 | 237 |
| 2024-06-11 | 229 | 235 | 229 | 231 | 23,900 | 231 |
| 2024-06-10 | 228 | 235 | 226 | 234 | 18,600 | 234 |
| 2024-06-07 | 229 | 232 | 228 | 229 | 21,500 | 229 |
| 2024-06-06 | 232 | 236 | 230 | 231 | 31,200 | 231 |
| 2024-06-05 | 228 | 235 | 228 | 234 | 42,400 | 234 |
| 2024-06-04 | 228 | 234 | 226 | 231 | 49,100 | 231 |
| 2024-06-03 | 235 | 235 | 228 | 230 | 49,400 | 230 |
| 2024-05-31 | 229 | 231 | 226 | 230 | 35,000 | 230 |
| 2024-05-30 | 222 | 227 | 222 | 225 | 33,200 | 225 |
| 2024-05-29 | 233 | 233 | 225 | 225 | 51,500 | 225 |
| 2024-05-28 | 234 | 235 | 232 | 235 | 24,600 | 235 |
| 2024-05-27 | 236 | 238 | 230 | 235 | 49,300 | 235 |
| 2024-05-24 | 232 | 237 | 228 | 236 | 28,500 | 236 |
| 2024-05-23 | 237 | 238 | 232 | 232 | 33,200 | 232 |
| 2024-05-22 | 237 | 238 | 233 | 235 | 28,900 | 235 |
| 2024-05-21 | 239 | 240 | 234 | 235 | 28,600 | 235 |
| 2024-05-20 | 240 | 244 | 239 | 241 | 47,100 | 241 |
| 2024-05-17 | 228 | 243 | 228 | 241 | 70,600 | 241 |
| 2024-05-16 | 234 | 234 | 228 | 232 | 51,400 | 232 |
| 2024-05-15 | 238 | 239 | 232 | 234 | 99,500 | 234 |
| 2024-05-14 | 230 | 246 | 226 | 239 | 347,800 | 239 |
| 2024-05-13 | 222 | 222 | 218 | 221 | 36,700 | 221 |
| 2024-05-10 | 230 | 231 | 218 | 220 | 172,200 | 220 |
| 2024-05-09 | 227 | 233 | 224 | 230 | 81,200 | 230 |
| 2024-05-08 | 224 | 235 | 224 | 228 | 93,700 | 228 |
| 2024-05-07 | 226 | 227 | 221 | 227 | 76,100 | 227 |
| 2024-05-02 | 222 | 222 | 217 | 218 | 31,700 | 218 |
| 2024-05-01 | 220 | 222 | 216 | 220 | 39,700 | 220 |
| 2024-04-30 | 219 | 219 | 214 | 219 | 90,500 | 219 |
| 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
