1. HOME >
  2. 株価時系列 >
  3. 9419 >
  4. 2020年

9419 (株)ワイヤレスゲート の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3055857255856248,000562
2020-12-2955057755056597,500565
2020-12-28540562529538142,200538
2020-12-25501546500538238,300538
2020-12-2453855553555067,700550
2020-12-2354154953354292,300542
2020-12-22569569535538183,800538
2020-12-2156858156457366,200573
2020-12-1858659057157348,300573
2020-12-1760260357558172,300581
2020-12-1659360558559783,700597
2020-12-15614614579583126,800583
2020-12-1462662660961056,500610
2020-12-1162262961861936,900619
2020-12-1062162761562255,900622
2020-12-0962963061262158,800621
2020-12-0860963560962973,300629
2020-12-07636642609616104,300616
2020-12-0464865462563693,600636
2020-12-0366766864865558,300655
2020-12-02651674651671103,100671
2020-12-0164066264065676,000656
2020-11-30679682633650159,800650
2020-11-27650692650689195,400689
2020-11-2662864862564870,700648
2020-11-25663663627628103,600628
2020-11-24642660640654128,500654
2020-11-2061164560964283,500642
2020-11-1962462660861059,200610
2020-11-1862063861962643,000626
2020-11-1763864362162553,500625
2020-11-1664565062764282,300642
2020-11-1363564362764356,800643
2020-11-1265365663364586,200645
2020-11-11631652613648148,300648
2020-11-10670671625636218,600636
2020-11-09711723661670265,500670
2020-11-06734734692715176,400715
2020-11-0571973970573989,500739
2020-11-04710715690710100,100710
2020-11-0269270468270174,700701
2020-10-3071572768669092,900690
2020-10-2969572468571960,200719
2020-10-2871271469770949,500709
2020-10-2769971967671366,600713
2020-10-26742746713714114,800714
2020-10-23770790727748242,900748
2020-10-2274975474074067,900740
2020-10-21775780745747135,300747
2020-10-2076778375776670,400766
2020-10-1975377975077968,400779
2020-10-16790790742756159,500756
2020-10-15796844788790296,000790
2020-10-14764827763811369,000811
2020-10-1377277275575757,900757
2020-10-1277478075077364,200773
2020-10-0976577574476872,100768
2020-10-0876778375776466,800764
2020-10-0775876574375741,300757
2020-10-0675976674275852,600758
2020-10-0575076674375863,600758
2020-10-02767775733737100,600737
2020-09-30790790746762153,700762
2020-09-29772800767794125,700794
2020-09-2875577374777295,800772
2020-09-25732758727758132,400758
2020-09-24732739708719147,500719
2020-09-23753756729745192,500745
2020-09-18767775755768103,200768
2020-09-17780789767768167,200768
2020-09-1678679377279289,900792
2020-09-1577579576879492,100794
2020-09-14816817772785170,300785
2020-09-1180581778781687,600816
2020-09-10811821788790146,200790
2020-09-0980981980381677,900816
2020-09-08825838809824171,100824
2020-09-07810826794823162,400823
2020-09-04785796775793178,100793
2020-09-03810836797810205,100810
2020-09-02823827795803117,800803
2020-09-01820824798824164,500824
2020-08-31765831765826310,700826
2020-08-28791798748753291,600753
2020-08-27785812774796249,700796
2020-08-2678079176979189,300791
2020-08-25797803774777166,500777
2020-08-24770788758780200,100780
2020-08-21751770749759119,400759
2020-08-20761761737751136,600751
2020-08-19768785759768188,000768
2020-08-18737771732768219,000768
2020-08-17731768726746352,700746
2020-08-14698724689721125,300721
2020-08-13690716689707202,100707
2020-08-12663693659681171,400681
2020-08-11659668648666358,800666
2020-08-07758759640676717,100676
2020-08-06764765725732226,900732
2020-08-05744765729764116,800764
2020-08-04731755723753241,400753
2020-08-03773777714728435,400728
2020-07-31816829767773384,500773
2020-07-30803820793816241,800816
2020-07-29816820785796318,500796
2020-07-28840868823824446,100824
2020-07-27831880812851387,300851
2020-07-22841865808830656,800830
2020-07-218359468028382,267,400838
2020-07-20802822755796265,000796
2020-07-17814814764776198,500776
2020-07-16826831789791195,800791
2020-07-15830867810826435,400826
2020-07-14789891789819909,300819
2020-07-13762783750773354,800773
2020-07-10732751713717243,600717
2020-07-09765777723723281,900723
2020-07-08796796760760373,200760
2020-07-07787804763798344,900798
2020-07-06769810752788395,800788
2020-07-03721809721773757,400773
2020-07-027808207157201,033,000720
2020-07-017027696927501,000,900750
2020-06-30721721674695256,700695
2020-06-29718725702704268,300704
2020-06-26723728701718330,000718
2020-06-25693727680719287,200719
2020-06-24710736702708481,400708
2020-06-23666727664723866,500723
2020-06-22675678659661130,100661
2020-06-19662683657673242,700673
2020-06-18660670643661197,200661
2020-06-17632670632668223,800668
2020-06-16633644621635252,400635
2020-06-15643661603603431,000603
2020-06-12633683625652623,400652
2020-06-11709717653655893,400655
2020-06-107067276857201,391,000720
2020-06-096667366667361,379,600736
2020-06-08598655581636699,600636
2020-06-05586586566578144,900578
2020-06-04593603564585278,100585
2020-06-03599603577592197,400592
2020-06-02590600574600187,000600
2020-06-01584603566589260,800589
2020-05-29571586563564170,800564
2020-05-28580581555570212,500570
2020-05-27592592563578245,700578
2020-05-26609627572592332,500592
2020-05-25589613587600189,800600
2020-05-22585592569582141,200582
2020-05-21601628587594225,500594
2020-05-20562612560605265,600605
2020-05-19573586568571194,100571
2020-05-1855756755056399,300563
2020-05-15579579542566152,200566
2020-05-14556595546547293,400547
2020-05-13577583522546487,800546
2020-05-12575588564582208,500582
2020-05-11590590564571182,500571
2020-05-08610612575578321,600578
2020-05-07611640599608455,900608
2020-05-01614619578588617,400588
2020-04-306006416006181,763,700618
2020-04-285425755175752,534,400575
2020-04-274875294815291,304,600529
2020-04-24456462446449119,800449
2020-04-23450465447462195,100462
2020-04-22453455438449215,000449
2020-04-21492493452460330,000460
2020-04-20515518484492360,000492
2020-04-17523526512515252,300515
2020-04-16508520508517146,300517
2020-04-15518523502508347,400508
2020-04-14525532511514350,400514
2020-04-13526529515522367,400522
2020-04-10515528506511332,300511
2020-04-09502516491506424,500506
2020-04-08466522455512692,000512
2020-04-07454478440462394,300462
2020-04-06442475427454398,000454
2020-04-034904994254491,213,700449
2020-04-024194894184841,300,700484
2020-04-01394437385409434,000409
2020-03-31375400375388160,400388
2020-03-30379396371378116,500378
2020-03-27389399372387102,200387
2020-03-2639639637738191,100381
2020-03-25394400369400203,500400
2020-03-24356391352372169,100372
2020-03-23354363342351171,500351
2020-03-19380385353362153,300362
2020-03-18375401370377192,400377
2020-03-17341372330359243,200359
2020-03-16350373345350173,600350
2020-03-13329363318347385,300347
2020-03-12370394360364230,000364
2020-03-11416425386386192,100386
2020-03-10376427360414289,100414
2020-03-09430435391395269,600395
2020-03-06470475448454207,900454
2020-03-05501510476479177,100479
2020-03-04473504473490187,700490
2020-03-03513524483483240,200483
2020-03-02468510460500361,000500
2020-02-28467497440448408,600448
2020-02-27541541507511191,400511
2020-02-26545554524541149,300541
2020-02-25535557535550180,700550
2020-02-21580583566573193,800573
2020-02-20605605577582186,800582
2020-02-19600606586598208,700598
2020-02-18633637580588303,000588
2020-02-17636641615626330,400626
2020-02-14700705649652432,000652
2020-02-13811827684696794,200696
2020-02-12794820791810171,500810
2020-02-10817824785794235,700794
2020-02-07790802779797172,000797
2020-02-06788802774779142,000779
2020-02-05780791768777135,900777
2020-02-04756780748774112,500774
2020-02-03727756719756121,800756
2020-01-31755772731752120,200752
2020-01-30766796746755383,900755
2020-01-29780780757767141,700767
2020-01-28731779724771230,400771
2020-01-27728755722736113,800736
2020-01-24764775744753199,600753
2020-01-23783794761772220,100772
2020-01-22769824765768537,000768
2020-01-21769784756764329,300764
2020-01-20721775721770460,800770
2020-01-1772573071472686,900726
2020-01-16714727708720104,100720
2020-01-15723728710716121,400716
2020-01-1471972871172092,500720
2020-01-10710736698722224,500722
2020-01-09672733670712340,700712
2020-01-08678679650663155,000663
2020-01-0767469466968093,200680
2020-01-06675675652669171,900669

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