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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 273 | 281 | 264 | 279 | 536,600 | 279 |
| 2025-07-07 | 251 | 328 | 251 | 284 | 4,226,200 | 284 |
| 2025-07-04 | 248 | 251 | 247 | 250 | 15,800 | 250 |
| 2025-07-03 | 251 | 252 | 245 | 249 | 35,900 | 249 |
| 2025-07-02 | 253 | 257 | 251 | 251 | 17,100 | 251 |
| 2025-07-01 | 263 | 263 | 252 | 255 | 87,300 | 255 |
| 2025-06-30 | 257 | 259 | 251 | 253 | 59,200 | 253 |
| 2025-06-27 | 262 | 266 | 253 | 257 | 97,300 | 257 |
| 2025-06-26 | 280 | 283 | 278 | 283 | 138,100 | 283 |
| 2025-06-25 | 279 | 280 | 276 | 279 | 57,600 | 279 |
| 2025-06-24 | 279 | 280 | 277 | 279 | 34,700 | 279 |
| 2025-06-23 | 277 | 278 | 275 | 278 | 52,600 | 278 |
| 2025-06-20 | 274 | 276 | 274 | 276 | 12,700 | 276 |
| 2025-06-19 | 275 | 276 | 273 | 274 | 11,300 | 274 |
| 2025-06-18 | 275 | 275 | 272 | 275 | 11,500 | 275 |
| 2025-06-17 | 276 | 276 | 272 | 272 | 13,500 | 272 |
| 2025-06-16 | 271 | 275 | 271 | 273 | 22,500 | 273 |
| 2025-06-13 | 271 | 272 | 268 | 270 | 20,500 | 270 |
| 2025-06-12 | 269 | 271 | 268 | 270 | 14,000 | 270 |
| 2025-06-11 | 271 | 271 | 266 | 267 | 32,700 | 267 |
| 2025-06-10 | 271 | 271 | 267 | 270 | 21,200 | 270 |
| 2025-06-09 | 270 | 274 | 268 | 269 | 30,900 | 269 |
| 2025-06-06 | 275 | 277 | 271 | 271 | 45,200 | 271 |
| 2025-06-05 | 279 | 279 | 275 | 275 | 19,500 | 275 |
| 2025-06-04 | 277 | 280 | 276 | 277 | 36,000 | 277 |
| 2025-06-03 | 277 | 279 | 276 | 276 | 29,100 | 276 |
| 2025-06-02 | 274 | 280 | 273 | 275 | 69,300 | 275 |
| 2025-05-30 | 270 | 273 | 269 | 273 | 29,700 | 273 |
| 2025-05-29 | 275 | 275 | 269 | 269 | 32,800 | 269 |
| 2025-05-28 | 268 | 281 | 266 | 270 | 121,100 | 270 |
| 2025-05-27 | 267 | 270 | 267 | 268 | 25,400 | 268 |
| 2025-05-26 | 269 | 271 | 265 | 267 | 60,100 | 267 |
| 2025-05-23 | 266 | 269 | 265 | 265 | 25,600 | 265 |
| 2025-05-22 | 269 | 269 | 266 | 266 | 17,400 | 266 |
| 2025-05-21 | 266 | 270 | 266 | 268 | 43,200 | 268 |
| 2025-05-20 | 266 | 266 | 262 | 264 | 34,500 | 264 |
| 2025-05-19 | 264 | 268 | 261 | 265 | 82,300 | 265 |
| 2025-05-16 | 259 | 265 | 258 | 262 | 134,400 | 262 |
| 2025-05-15 | 261 | 261 | 255 | 255 | 178,900 | 255 |
| 2025-05-14 | 289 | 290 | 250 | 254 | 2,101,800 | 254 |
| 2025-05-13 | 223 | 227 | 219 | 220 | 56,200 | 220 |
| 2025-05-12 | 222 | 230 | 219 | 219 | 60,600 | 219 |
| 2025-05-09 | 219 | 221 | 218 | 221 | 6,800 | 221 |
| 2025-05-08 | 220 | 220 | 218 | 219 | 31,300 | 219 |
| 2025-05-07 | 222 | 223 | 218 | 220 | 50,700 | 220 |
| 2025-05-02 | 227 | 227 | 221 | 222 | 16,400 | 222 |
| 2025-05-01 | 229 | 230 | 227 | 227 | 2,900 | 227 |
| 2025-04-30 | 229 | 231 | 228 | 228 | 9,800 | 228 |
| 2025-04-28 | 232 | 233 | 228 | 228 | 9,000 | 228 |
| 2025-04-25 | 227 | 231 | 226 | 229 | 19,700 | 229 |
| 2025-04-24 | 234 | 234 | 230 | 231 | 13,800 | 231 |
| 2025-04-23 | 234 | 234 | 229 | 230 | 30,200 | 230 |
| 2025-04-22 | 221 | 238 | 218 | 235 | 311,500 | 235 |
| 2025-04-21 | 230 | 237 | 216 | 221 | 193,400 | 221 |
| 2025-04-18 | 221 | 225 | 221 | 225 | 13,600 | 225 |
| 2025-04-17 | 223 | 223 | 219 | 222 | 10,700 | 222 |
| 2025-04-16 | 223 | 223 | 219 | 220 | 29,600 | 220 |
| 2025-04-15 | 222 | 227 | 222 | 223 | 11,400 | 223 |
| 2025-04-14 | 218 | 230 | 211 | 224 | 308,000 | 224 |
| 2025-04-11 | 214 | 221 | 213 | 221 | 38,700 | 221 |
| 2025-04-10 | 216 | 219 | 215 | 215 | 22,000 | 215 |
| 2025-04-09 | 203 | 211 | 203 | 211 | 32,800 | 211 |
| 2025-04-08 | 200 | 213 | 199 | 211 | 44,700 | 211 |
| 2025-04-07 | 200 | 206 | 189 | 197 | 133,000 | 197 |
| 2025-04-04 | 213 | 218 | 203 | 207 | 84,600 | 207 |
| 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