1. HOME >
  2. 株価時系列 >
  3. 9419 >
  4. 2016年

9419 (株)ワイヤレスゲート の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6731,7211,6731,70260,7001,702
2016-12-291,7191,7191,6601,69597,8001,695
2016-12-281,7031,7451,6951,72792,7001,727
2016-12-271,6971,7601,6851,704272,6001,704
2016-12-261,7051,7231,6801,705154,2001,705
2016-12-221,7301,7701,6621,690217,2001,690
2016-12-211,6561,6861,6461,65368,6001,653
2016-12-201,6571,6681,6451,66357,6001,663
2016-12-191,6621,6831,6561,66248,0001,662
2016-12-161,6881,6901,6551,67172,7001,671
2016-12-151,7101,7101,6741,69852,6001,698
2016-12-141,7101,7221,6811,68944,9001,689
2016-12-131,6811,7081,6681,70066,4001,700
2016-12-121,6341,7081,6241,700133,6001,700
2016-12-091,6111,6261,6111,62070,2001,620
2016-12-081,6601,6601,6161,63968,2001,639
2016-12-071,6281,6501,6251,65048,7001,650
2016-12-061,6271,6401,6131,62851,4001,628
2016-12-051,6291,6471,6101,61647,9001,616
2016-12-021,6711,6721,6221,63368,4001,633
2016-12-011,7021,7251,6591,66276,7001,662
2016-11-301,6821,7051,6601,69059,6001,690
2016-11-291,6791,6981,6541,68892,0001,688
2016-11-281,6751,7031,6751,68850,9001,688
2016-11-251,7161,7171,6581,67267,0001,672
2016-11-241,6801,7141,6751,70573,7001,705
2016-11-221,6521,6951,6451,67855,8001,678
2016-11-211,6451,6641,6361,66159,3001,661
2016-11-181,5881,6451,5881,635110,1001,635
2016-11-171,6301,6311,5821,595201,1001,595
2016-11-161,6401,6541,6191,64969,9001,649
2016-11-151,6281,6501,6081,63040,9001,630
2016-11-141,6201,6551,6131,62944,2001,629
2016-11-111,6211,6411,5961,60387,4001,603
2016-11-101,6251,6461,5981,640120,1001,640
2016-11-091,6801,6981,5201,572168,6001,572
2016-11-081,6931,7211,6611,67453,4001,674
2016-11-071,7071,7631,7001,71756,2001,717
2016-11-041,7001,7181,6751,70448,6001,704
2016-11-021,7761,7901,7191,72378,1001,723
2016-11-011,8091,8111,7881,80234,8001,802
2016-10-311,8001,8251,7931,80550,3001,805
2016-10-281,7911,8021,7761,80041,9001,800
2016-10-271,7981,8081,7751,78130,7001,781
2016-10-261,7611,8071,7551,79941,6001,799
2016-10-251,7901,7971,7531,76251,3001,762
2016-10-241,7961,8111,7931,79441,4001,794
2016-10-211,8451,8471,7911,79675,2001,796
2016-10-201,8571,8841,8421,84362,1001,843
2016-10-191,8301,8881,8301,85772,9001,857
2016-10-171,8841,8871,8361,84660,3001,846
2016-10-131,7821,8101,7741,79655,1001,796
2016-10-121,7961,8051,7541,76588,7001,765
2016-10-111,8421,8661,8001,80767,0001,807
2016-10-071,8911,9191,8491,85763,1001,857
2016-10-061,9301,9751,8851,885154,3001,885
2016-10-051,8481,9211,8211,916160,0001,916
2016-10-041,8881,8971,8481,863182,4001,863
2016-10-031,7011,9191,7011,860530,2001,860
2016-09-301,7241,7441,7051,71053,2001,710
2016-09-291,7531,7731,7471,75658,6001,756
2016-09-281,7181,7491,7181,74246,1001,742
2016-09-271,6841,7421,6731,74094,1001,740
2016-09-261,7141,7151,6821,68638,3001,686
2016-09-231,6751,7201,6681,72069,1001,720
2016-09-211,6971,6971,6421,68671,4001,686
2016-09-201,6671,6951,6551,66559,6001,665
2016-09-161,6231,6681,6191,65536,1001,655
2016-09-151,6171,6391,6101,61838,5001,618
2016-09-141,6501,6501,6211,62754,2001,627
2016-09-131,6611,6741,6481,66925,3001,669
2016-09-121,6691,6831,6401,65859,0001,658
2016-09-091,7101,7181,6791,69855,5001,698
2016-09-081,7201,7301,6951,72562,1001,725
2016-09-071,7271,7501,6811,722109,0001,722
2016-09-061,6211,7601,6211,751206,9001,751
2016-09-051,6221,6391,6181,621146,1001,621
2016-09-021,6181,6241,6001,60587,0001,605
2016-09-011,6401,6721,6201,62665,0001,626
2016-08-311,6491,6641,6281,64235,2001,642
2016-08-301,6481,6541,6361,64025,6001,640
2016-08-291,6581,6791,6481,66575,9001,665
2016-08-261,6311,6361,6111,61866,7001,618
2016-08-251,6621,6691,6401,64543,9001,645
2016-08-241,6321,6561,6301,64643,9001,646
2016-08-231,6341,6421,6181,62449,2001,624
2016-08-221,6131,6471,6131,63451,2001,634
2016-08-191,6101,6181,5941,60052,0001,600
2016-08-181,6051,6291,5901,60557,4001,605
2016-08-171,6401,6401,6031,621109,5001,621
2016-08-161,6501,6651,6301,64155,5001,641
2016-08-151,6851,6851,6271,634143,5001,634
2016-08-121,6871,6991,6731,68958,1001,689
2016-08-101,7351,7391,6631,671129,8001,671
2016-08-091,6701,7271,6551,725112,3001,725
2016-08-081,6601,6861,6281,64495,1001,644
2016-08-051,7501,7551,6601,665171,7001,665
2016-08-041,7231,7901,7131,759206,7001,759
2016-08-031,7801,7811,7011,702130,7001,702
2016-08-021,8021,8211,7671,79196,6001,791
2016-08-011,8201,8371,7711,80285,0001,802
2016-07-291,8001,9311,7501,813208,4001,813
2016-07-281,8511,8511,7601,813148,3001,813
2016-07-271,8861,9341,8471,86891,5001,868
2016-07-261,8911,9281,8621,880125,7001,880
2016-07-252,1582,1771,9121,924295,0001,924
2016-07-221,9662,1491,9422,138344,6002,138
2016-07-212,0502,0631,9832,027118,7002,027
2016-07-202,0242,0431,9632,035225,0002,035
2016-07-191,8392,0121,8181,984292,8001,984
2016-07-151,8651,8671,7811,799146,3001,799
2016-07-141,7011,8251,7001,814224,2001,814
2016-07-131,7151,7151,6341,65654,4001,656
2016-07-121,6391,7141,6231,67596,3001,675
2016-07-111,6101,6421,5861,605109,6001,605
2016-07-081,6201,6411,5741,59168,6001,591
2016-07-071,6641,6891,6351,64355,3001,643
2016-07-061,6661,6961,6251,694110,1001,694
2016-07-051,7401,7491,7131,71666,3001,716
2016-07-041,7331,7861,7271,78140,8001,781
2016-07-011,7131,7461,7061,74549,8001,745
2016-06-301,7331,7791,7071,71379,5001,713
2016-06-291,7101,7561,6861,72681,2001,726
2016-06-281,6451,6931,5891,68668,9001,686
2016-06-271,6001,6701,6001,65484,0001,654
2016-06-241,8001,8381,5011,583189,1001,583
2016-06-231,7501,7701,7271,76065,8001,760
2016-06-221,7451,7791,7171,74181,7001,741
2016-06-211,6981,7741,6961,76298,0001,762
2016-06-201,6901,7491,6851,731125,9001,731
2016-06-171,7161,7281,6201,649108,1001,649
2016-06-161,8001,8111,6281,636176,4001,636
2016-06-151,7421,8251,7401,820121,0001,820
2016-06-141,8641,9001,7681,776154,7001,776
2016-06-131,9581,9791,8931,904108,9001,904
2016-06-102,0362,0461,9892,00693,8002,006
2016-06-092,0792,0852,0382,04769,7002,047
2016-06-082,0602,0922,0472,06461,9002,064
2016-06-072,0862,1122,0522,06766,8002,067
2016-06-062,0592,1152,0372,08662,4002,086
2016-06-032,0822,1202,0802,10966,8002,109
2016-06-022,1052,1622,0692,082113,8002,082
2016-06-012,0992,2002,0922,132145,1002,132
2016-05-312,1182,1422,1012,131101,3002,131
2016-05-302,0292,1512,0212,130154,4002,130
2016-05-272,0502,0922,0432,04754,2002,047
2016-05-262,1002,1002,0362,069102,9002,069
2016-05-252,1092,1092,0522,07384,9002,073
2016-05-242,1062,1122,0202,042128,4002,042
2016-05-232,0542,1172,0542,114159,8002,114
2016-05-201,9692,0451,9602,038155,9002,038
2016-05-192,0522,0521,9391,985423,4001,985
2016-05-182,1982,2142,0322,057248,1002,057
2016-05-172,1242,1902,1002,154128,8002,154
2016-05-162,1702,2152,0892,114250,0002,114
2016-05-132,3142,3402,1722,177324,2002,177
2016-05-122,3002,4362,2802,309566,7002,309
2016-05-112,3112,3492,2132,250335,2002,250
2016-05-102,3192,4532,2752,3081,103,0002,308
2016-05-092,2672,3432,1952,247886,9002,247
2016-05-062,0042,0731,9882,07396,5002,073
2016-05-021,8652,1271,8622,021255,2002,021
2016-04-282,0182,0311,9061,930313,8001,930
2016-04-272,1202,1282,0202,082516,7002,082
2016-04-262,0102,1652,0062,118418,9002,118
2016-04-252,1352,1432,0122,018257,0002,018
2016-04-221,9502,1151,9382,105490,5002,105
2016-04-211,9301,9581,9181,93895,8001,938
2016-04-201,8581,9171,8581,91397,5001,913
2016-04-191,8451,8841,8321,85185,2001,851
2016-04-181,8671,8671,7911,80176,0001,801
2016-04-151,8731,8961,8461,868110,6001,868
2016-04-141,9501,9681,8741,917124,9001,917
2016-04-131,9201,9941,9151,939201,0001,939
2016-04-121,9111,9391,8711,907150,2001,907
2016-04-111,8401,9081,8061,884146,2001,884
2016-04-081,7891,8471,7601,812129,8001,812
2016-04-071,7781,8481,7501,829140,1001,829
2016-04-061,7221,7851,7111,74798,7001,747
2016-04-051,7631,7631,7001,740117,7001,740
2016-04-041,7691,8351,7121,745172,7001,745
2016-04-011,8631,8631,7721,77296,3001,772
2016-03-311,8461,8621,8301,85370,1001,853
2016-03-301,8631,8971,8181,818137,9001,818
2016-03-291,7901,8321,7751,82960,0001,829
2016-03-281,8421,8421,7501,773114,2001,773
2016-03-251,9511,9651,8011,817292,1001,817
2016-03-241,8941,9711,8701,969167,4001,969
2016-03-231,8721,9251,8721,915158,7001,915
2016-03-221,7991,8801,7991,859130,0001,859
2016-03-181,7851,8061,7591,79269,1001,792
2016-03-171,8401,8501,7641,77875,4001,778
2016-03-161,8651,8751,8171,83168,4001,831
2016-03-151,8201,8661,8181,834115,4001,834
2016-03-141,7511,8301,7511,81477,5001,814
2016-03-111,7281,7641,7221,75059,8001,750
2016-03-101,7781,7801,7221,75480,7001,754
2016-03-091,7701,7801,7501,75761,2001,757
2016-03-081,7931,8191,7481,79686,0001,796
2016-03-071,8171,8371,7641,824133,4001,824
2016-03-041,9101,9101,8141,820191,7001,820
2016-03-031,9151,9231,8831,901131,1001,901
2016-03-021,9501,9691,8601,880230,7001,880
2016-03-011,8551,9351,8081,914238,3001,914
2016-02-291,8001,9121,7811,891265,4001,891
2016-02-261,8421,8701,7721,786215,2001,786
2016-02-251,7201,8391,7181,830578,3001,830
2016-02-241,6201,7561,5801,704629,4001,704
2016-02-231,5951,6151,5121,52966,5001,529
2016-02-221,5291,5951,5291,57646,4001,576
2016-02-191,5271,5821,4901,56959,8001,569
2016-02-181,6001,6091,5501,55385,2001,553
2016-02-171,4541,5791,4541,52698,4001,526
2016-02-161,3301,5201,3191,453150,5001,453
2016-02-151,3031,3791,2731,355138,3001,355
2016-02-121,2501,3651,2401,243158,7001,243
2016-02-101,5051,5391,3651,391111,6001,391
2016-02-091,5051,5631,4801,50481,2001,504
2016-02-081,4891,6211,4631,59583,1001,595
2016-02-051,5651,5781,4581,529103,1001,529
2016-02-041,6111,6701,5641,59988,5001,599
2016-02-031,6151,6421,6041,62667,7001,626
2016-02-021,6411,7031,6301,67991,9001,679
2016-02-011,7451,7471,6301,644148,2001,644
2016-01-291,7431,7431,6281,685297,8001,685
2016-01-281,5401,6421,5371,628159,6001,628
2016-01-271,4981,5481,4981,52578,2001,525
2016-01-261,4601,5171,4461,47283,8001,472
2016-01-251,4271,4971,3701,490127,5001,490
2016-01-221,3701,4271,3281,427157,3001,427
2016-01-211,3001,4001,2651,270155,9001,270
2016-01-201,4721,4721,3121,321121,1001,321
2016-01-191,4601,4701,3801,450132,7001,450
2016-01-181,4101,4691,3321,448130,8001,448
2016-01-151,5851,6281,5311,53572,6001,535
2016-01-141,6011,6091,5631,58589,9001,585
2016-01-131,6101,6681,6061,65663,2001,656
2016-01-121,6801,6951,5681,584119,3001,584
2016-01-081,6721,7181,6511,70781,7001,707
2016-01-071,7411,7751,7101,71181,3001,711
2016-01-061,7911,8151,7381,75876,4001,758
2016-01-051,7941,8231,7671,78783,5001,787
2016-01-041,8231,8701,7921,801119,6001,801

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