9419 (株)ワイヤレスゲート の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 234 | 245 | 233 | 242 | 44,800 | 242 |
| 2022-12-29 | 228 | 234 | 228 | 234 | 31,000 | 234 |
| 2022-12-28 | 232 | 233 | 223 | 228 | 135,100 | 228 |
| 2022-12-27 | 235 | 237 | 233 | 233 | 56,000 | 233 |
| 2022-12-26 | 244 | 245 | 234 | 234 | 86,500 | 234 |
| 2022-12-23 | 250 | 250 | 244 | 245 | 37,800 | 245 |
| 2022-12-22 | 259 | 259 | 251 | 252 | 127,100 | 252 |
| 2022-12-21 | 259 | 262 | 255 | 255 | 65,100 | 255 |
| 2022-12-20 | 270 | 272 | 264 | 264 | 45,600 | 264 |
| 2022-12-19 | 273 | 273 | 270 | 270 | 12,800 | 270 |
| 2022-12-16 | 270 | 273 | 270 | 272 | 16,500 | 272 |
| 2022-12-15 | 274 | 274 | 270 | 273 | 11,400 | 273 |
| 2022-12-14 | 278 | 278 | 272 | 274 | 29,300 | 274 |
| 2022-12-13 | 273 | 276 | 273 | 276 | 25,800 | 276 |
| 2022-12-12 | 274 | 274 | 272 | 273 | 14,600 | 273 |
| 2022-12-09 | 272 | 275 | 270 | 275 | 34,600 | 275 |
| 2022-12-08 | 276 | 276 | 272 | 272 | 39,100 | 272 |
| 2022-12-07 | 276 | 278 | 275 | 275 | 14,100 | 275 |
| 2022-12-06 | 278 | 279 | 276 | 276 | 13,800 | 276 |
| 2022-12-05 | 280 | 280 | 277 | 278 | 13,300 | 278 |
| 2022-12-02 | 278 | 281 | 277 | 280 | 13,900 | 280 |
| 2022-12-01 | 280 | 282 | 277 | 277 | 20,000 | 277 |
| 2022-11-30 | 283 | 283 | 279 | 280 | 16,800 | 280 |
| 2022-11-29 | 288 | 288 | 283 | 283 | 19,100 | 283 |
| 2022-11-28 | 292 | 292 | 286 | 290 | 13,400 | 290 |
| 2022-11-25 | 292 | 292 | 286 | 288 | 24,900 | 288 |
| 2022-11-24 | 293 | 294 | 286 | 288 | 40,600 | 288 |
| 2022-11-22 | 290 | 294 | 290 | 293 | 19,600 | 293 |
| 2022-11-21 | 292 | 294 | 289 | 291 | 25,100 | 291 |
| 2022-11-18 | 287 | 295 | 287 | 295 | 81,800 | 295 |
| 2022-11-17 | 282 | 288 | 282 | 285 | 30,100 | 285 |
| 2022-11-16 | 280 | 282 | 278 | 281 | 12,600 | 281 |
| 2022-11-15 | 283 | 283 | 276 | 280 | 30,800 | 280 |
| 2022-11-14 | 286 | 286 | 274 | 283 | 90,200 | 283 |
| 2022-11-11 | 282 | 290 | 278 | 290 | 79,800 | 290 |
| 2022-11-10 | 274 | 279 | 274 | 279 | 31,400 | 279 |
| 2022-11-09 | 277 | 277 | 272 | 273 | 35,500 | 273 |
| 2022-11-08 | 275 | 278 | 274 | 277 | 19,000 | 277 |
| 2022-11-07 | 276 | 277 | 275 | 276 | 15,000 | 276 |
| 2022-11-04 | 275 | 277 | 274 | 274 | 13,200 | 274 |
| 2022-11-02 | 277 | 277 | 275 | 276 | 10,900 | 276 |
| 2022-11-01 | 276 | 276 | 273 | 273 | 13,800 | 273 |
| 2022-10-31 | 278 | 278 | 274 | 274 | 12,500 | 274 |
| 2022-10-28 | 277 | 280 | 273 | 273 | 61,300 | 273 |
| 2022-10-27 | 279 | 282 | 278 | 278 | 16,000 | 278 |
| 2022-10-26 | 282 | 282 | 278 | 279 | 14,500 | 279 |
| 2022-10-25 | 283 | 283 | 280 | 280 | 13,100 | 280 |
| 2022-10-24 | 283 | 283 | 278 | 282 | 19,800 | 282 |
| 2022-10-21 | 281 | 281 | 278 | 278 | 7,700 | 278 |
| 2022-10-20 | 285 | 285 | 279 | 279 | 17,900 | 279 |
| 2022-10-19 | 284 | 286 | 282 | 286 | 15,100 | 286 |
| 2022-10-18 | 280 | 284 | 279 | 283 | 15,900 | 283 |
| 2022-10-17 | 276 | 280 | 276 | 278 | 9,300 | 278 |
| 2022-10-14 | 280 | 281 | 277 | 279 | 13,900 | 279 |
| 2022-10-13 | 280 | 280 | 276 | 277 | 15,300 | 277 |
| 2022-10-12 | 285 | 285 | 278 | 280 | 22,200 | 280 |
| 2022-10-11 | 282 | 284 | 278 | 281 | 19,400 | 281 |
| 2022-10-07 | 280 | 287 | 280 | 282 | 17,700 | 282 |
| 2022-10-06 | 281 | 286 | 279 | 286 | 27,400 | 286 |
| 2022-10-05 | 286 | 286 | 281 | 281 | 13,900 | 281 |
| 2022-10-04 | 280 | 288 | 278 | 287 | 22,400 | 287 |
| 2022-10-03 | 276 | 281 | 273 | 277 | 33,800 | 277 |
| 2022-09-30 | 282 | 283 | 276 | 280 | 42,100 | 280 |
| 2022-09-29 | 281 | 287 | 281 | 287 | 13,400 | 287 |
| 2022-09-28 | 283 | 284 | 277 | 282 | 25,100 | 282 |
| 2022-09-27 | 281 | 284 | 279 | 282 | 15,300 | 282 |
| 2022-09-26 | 291 | 291 | 278 | 279 | 47,600 | 279 |
| 2022-09-22 | 284 | 293 | 284 | 288 | 37,000 | 288 |
| 2022-09-21 | 289 | 289 | 283 | 283 | 20,400 | 283 |
| 2022-09-20 | 288 | 290 | 283 | 283 | 31,900 | 283 |
| 2022-09-16 | 289 | 294 | 287 | 288 | 36,500 | 288 |
| 2022-09-15 | 289 | 297 | 288 | 296 | 26,600 | 296 |
| 2022-09-14 | 285 | 291 | 284 | 286 | 21,700 | 286 |
| 2022-09-13 | 294 | 298 | 289 | 293 | 25,900 | 293 |
| 2022-09-12 | 294 | 297 | 292 | 294 | 28,400 | 294 |
| 2022-09-09 | 292 | 301 | 292 | 295 | 58,500 | 295 |
| 2022-09-08 | 297 | 299 | 291 | 293 | 43,300 | 293 |
| 2022-09-07 | 287 | 292 | 282 | 290 | 36,100 | 290 |
| 2022-09-06 | 290 | 292 | 286 | 287 | 22,500 | 287 |
| 2022-09-05 | 295 | 295 | 287 | 291 | 36,700 | 291 |
| 2022-09-02 | 305 | 305 | 293 | 297 | 52,700 | 297 |
| 2022-09-01 | 307 | 307 | 301 | 302 | 34,000 | 302 |
| 2022-08-31 | 291 | 307 | 289 | 301 | 198,900 | 301 |
| 2022-08-30 | 282 | 290 | 282 | 290 | 24,900 | 290 |
| 2022-08-29 | 286 | 286 | 278 | 281 | 45,700 | 281 |
| 2022-08-26 | 287 | 292 | 287 | 290 | 22,900 | 290 |
| 2022-08-25 | 288 | 292 | 286 | 287 | 39,700 | 287 |
| 2022-08-24 | 288 | 291 | 287 | 290 | 33,400 | 290 |
| 2022-08-23 | 284 | 310 | 284 | 291 | 271,600 | 291 |
| 2022-08-22 | 290 | 290 | 283 | 286 | 15,000 | 286 |
| 2022-08-19 | 288 | 294 | 288 | 290 | 21,800 | 290 |
| 2022-08-18 | 289 | 292 | 287 | 291 | 24,700 | 291 |
| 2022-08-17 | 288 | 290 | 287 | 288 | 15,400 | 288 |
| 2022-08-16 | 287 | 288 | 286 | 288 | 10,300 | 288 |
| 2022-08-15 | 288 | 291 | 285 | 288 | 17,400 | 288 |
| 2022-08-12 | 294 | 300 | 284 | 292 | 95,700 | 292 |
| 2022-08-10 | 278 | 282 | 277 | 282 | 30,000 | 282 |
| 2022-08-09 | 279 | 281 | 279 | 279 | 18,800 | 279 |
| 2022-08-08 | 278 | 279 | 277 | 278 | 15,400 | 278 |
| 2022-08-05 | 280 | 281 | 277 | 280 | 30,200 | 280 |
| 2022-08-04 | 281 | 283 | 280 | 280 | 23,400 | 280 |
| 2022-08-03 | 278 | 280 | 278 | 279 | 14,200 | 279 |
| 2022-08-02 | 278 | 280 | 278 | 278 | 15,400 | 278 |
| 2022-08-01 | 279 | 282 | 278 | 280 | 30,100 | 280 |
| 2022-07-29 | 278 | 280 | 277 | 280 | 12,100 | 280 |
| 2022-07-28 | 280 | 280 | 276 | 278 | 16,500 | 278 |
| 2022-07-27 | 283 | 283 | 275 | 276 | 22,100 | 276 |
| 2022-07-26 | 276 | 281 | 276 | 281 | 10,200 | 281 |
| 2022-07-25 | 280 | 280 | 276 | 279 | 25,200 | 279 |
| 2022-07-22 | 280 | 280 | 277 | 278 | 17,500 | 278 |
| 2022-07-21 | 276 | 280 | 276 | 279 | 27,800 | 279 |
| 2022-07-20 | 284 | 284 | 278 | 278 | 52,700 | 278 |
| 2022-07-19 | 285 | 285 | 278 | 278 | 45,800 | 278 |
| 2022-07-15 | 287 | 289 | 284 | 284 | 18,600 | 284 |
| 2022-07-14 | 287 | 288 | 287 | 287 | 4,200 | 287 |
| 2022-07-13 | 287 | 290 | 287 | 287 | 17,200 | 287 |
| 2022-07-12 | 286 | 287 | 284 | 284 | 21,300 | 284 |
| 2022-07-11 | 293 | 294 | 287 | 288 | 12,400 | 288 |
| 2022-07-08 | 287 | 296 | 286 | 286 | 33,800 | 286 |
| 2022-07-07 | 296 | 297 | 280 | 286 | 94,100 | 286 |
| 2022-07-06 | 296 | 301 | 296 | 296 | 10,100 | 296 |
| 2022-07-05 | 302 | 304 | 297 | 298 | 18,800 | 298 |
| 2022-07-04 | 310 | 312 | 298 | 301 | 37,900 | 301 |
| 2022-07-01 | 313 | 314 | 300 | 300 | 26,900 | 300 |
| 2022-06-30 | 314 | 317 | 310 | 310 | 21,000 | 310 |
| 2022-06-29 | 304 | 318 | 304 | 318 | 28,100 | 318 |
| 2022-06-28 | 311 | 311 | 308 | 309 | 5,900 | 309 |
| 2022-06-27 | 312 | 312 | 306 | 311 | 17,800 | 311 |
| 2022-06-24 | 313 | 318 | 310 | 312 | 22,000 | 312 |
| 2022-06-23 | 305 | 311 | 302 | 308 | 16,700 | 308 |
| 2022-06-22 | 303 | 310 | 300 | 304 | 24,000 | 304 |
| 2022-06-21 | 295 | 303 | 292 | 302 | 13,200 | 302 |
| 2022-06-20 | 305 | 305 | 288 | 288 | 25,400 | 288 |
| 2022-06-17 | 297 | 308 | 296 | 298 | 34,000 | 298 |
| 2022-06-16 | 303 | 308 | 297 | 300 | 19,400 | 300 |
| 2022-06-15 | 306 | 306 | 299 | 299 | 16,400 | 299 |
| 2022-06-14 | 306 | 312 | 303 | 308 | 18,200 | 308 |
| 2022-06-13 | 319 | 319 | 306 | 306 | 20,500 | 306 |
| 2022-06-10 | 315 | 324 | 315 | 319 | 38,700 | 319 |
| 2022-06-09 | 320 | 323 | 319 | 320 | 7,800 | 320 |
| 2022-06-08 | 323 | 324 | 319 | 319 | 12,800 | 319 |
| 2022-06-07 | 324 | 324 | 320 | 320 | 9,900 | 320 |
| 2022-06-06 | 320 | 324 | 318 | 322 | 15,300 | 322 |
| 2022-06-03 | 320 | 321 | 316 | 318 | 9,500 | 318 |
| 2022-06-02 | 314 | 320 | 311 | 319 | 18,700 | 319 |
| 2022-06-01 | 313 | 324 | 311 | 319 | 46,700 | 319 |
| 2022-05-31 | 300 | 311 | 300 | 311 | 34,100 | 311 |
| 2022-05-30 | 303 | 311 | 299 | 311 | 37,100 | 311 |
| 2022-05-27 | 294 | 300 | 290 | 297 | 27,000 | 297 |
| 2022-05-26 | 298 | 300 | 289 | 289 | 20,100 | 289 |
| 2022-05-25 | 293 | 299 | 285 | 292 | 56,700 | 292 |
| 2022-05-24 | 292 | 294 | 289 | 289 | 21,700 | 289 |
| 2022-05-23 | 297 | 300 | 296 | 300 | 17,400 | 300 |
| 2022-05-20 | 287 | 297 | 287 | 297 | 18,900 | 297 |
| 2022-05-19 | 285 | 293 | 285 | 290 | 17,900 | 290 |
| 2022-05-18 | 285 | 291 | 285 | 291 | 7,700 | 291 |
| 2022-05-17 | 294 | 296 | 286 | 289 | 24,700 | 289 |
| 2022-05-16 | 298 | 301 | 288 | 293 | 38,400 | 293 |
| 2022-05-13 | 287 | 293 | 285 | 293 | 32,100 | 293 |
| 2022-05-12 | 296 | 296 | 283 | 283 | 19,500 | 283 |
| 2022-05-11 | 292 | 298 | 291 | 296 | 10,300 | 296 |
| 2022-05-10 | 295 | 299 | 287 | 295 | 18,500 | 295 |
| 2022-05-09 | 303 | 303 | 296 | 297 | 17,400 | 297 |
| 2022-05-06 | 305 | 305 | 300 | 303 | 10,000 | 303 |
| 2022-05-02 | 301 | 308 | 301 | 307 | 17,200 | 307 |
| 2022-04-28 | 312 | 312 | 302 | 307 | 11,000 | 307 |
| 2022-04-27 | 295 | 311 | 294 | 311 | 31,400 | 311 |
| 2022-04-26 | 300 | 304 | 296 | 302 | 24,100 | 302 |
| 2022-04-25 | 299 | 300 | 293 | 293 | 18,700 | 293 |
| 2022-04-22 | 307 | 307 | 299 | 301 | 14,800 | 301 |
| 2022-04-21 | 308 | 311 | 305 | 307 | 15,400 | 307 |
| 2022-04-20 | 306 | 310 | 303 | 307 | 19,500 | 307 |
| 2022-04-19 | 305 | 308 | 303 | 306 | 7,500 | 306 |
| 2022-04-18 | 302 | 309 | 301 | 307 | 17,200 | 307 |
| 2022-04-15 | 308 | 309 | 303 | 305 | 16,400 | 305 |
| 2022-04-14 | 317 | 317 | 308 | 308 | 15,200 | 308 |
| 2022-04-13 | 306 | 314 | 305 | 314 | 19,700 | 314 |
| 2022-04-12 | 308 | 310 | 299 | 302 | 33,400 | 302 |
| 2022-04-11 | 313 | 313 | 302 | 309 | 30,700 | 309 |
| 2022-04-08 | 314 | 314 | 308 | 310 | 17,000 | 310 |
| 2022-04-07 | 313 | 317 | 306 | 315 | 39,800 | 315 |
| 2022-04-06 | 325 | 325 | 312 | 319 | 34,600 | 319 |
| 2022-04-05 | 329 | 330 | 321 | 323 | 21,100 | 323 |
| 2022-04-04 | 326 | 333 | 316 | 321 | 29,300 | 321 |
| 2022-04-01 | 327 | 332 | 322 | 328 | 27,000 | 328 |
| 2022-03-31 | 323 | 335 | 320 | 332 | 55,200 | 332 |
| 2022-03-30 | 308 | 323 | 308 | 323 | 25,700 | 323 |
| 2022-03-29 | 302 | 315 | 302 | 315 | 45,000 | 315 |
| 2022-03-28 | 310 | 311 | 303 | 304 | 18,200 | 304 |
| 2022-03-25 | 311 | 311 | 305 | 307 | 17,500 | 307 |
| 2022-03-24 | 305 | 311 | 305 | 311 | 15,200 | 311 |
| 2022-03-23 | 300 | 310 | 300 | 308 | 35,100 | 308 |
| 2022-03-22 | 306 | 307 | 301 | 304 | 25,700 | 304 |
| 2022-03-18 | 299 | 306 | 296 | 306 | 27,100 | 306 |
| 2022-03-17 | 303 | 305 | 297 | 303 | 13,200 | 303 |
| 2022-03-16 | 303 | 303 | 293 | 300 | 39,100 | 300 |
| 2022-03-15 | 290 | 297 | 283 | 297 | 48,200 | 297 |
| 2022-03-14 | 286 | 291 | 282 | 287 | 28,400 | 287 |
| 2022-03-11 | 279 | 290 | 279 | 286 | 39,900 | 286 |
| 2022-03-10 | 279 | 290 | 279 | 287 | 40,400 | 287 |
| 2022-03-09 | 280 | 286 | 276 | 279 | 34,800 | 279 |
| 2022-03-08 | 273 | 289 | 273 | 280 | 33,800 | 280 |
| 2022-03-07 | 282 | 282 | 271 | 280 | 46,300 | 280 |
| 2022-03-04 | 295 | 296 | 286 | 288 | 32,200 | 288 |
| 2022-03-03 | 304 | 304 | 296 | 298 | 34,400 | 298 |
| 2022-03-02 | 300 | 303 | 295 | 298 | 16,100 | 298 |
| 2022-03-01 | 292 | 306 | 292 | 303 | 21,000 | 303 |
| 2022-02-28 | 297 | 299 | 288 | 297 | 38,900 | 297 |
| 2022-02-25 | 277 | 292 | 277 | 292 | 49,800 | 292 |
| 2022-02-24 | 287 | 290 | 269 | 270 | 71,600 | 270 |
| 2022-02-22 | 291 | 298 | 286 | 287 | 26,700 | 287 |
| 2022-02-21 | 301 | 301 | 291 | 291 | 26,300 | 291 |
| 2022-02-18 | 297 | 303 | 294 | 301 | 20,000 | 301 |
| 2022-02-17 | 300 | 304 | 297 | 298 | 36,600 | 298 |
| 2022-02-16 | 313 | 317 | 297 | 302 | 42,700 | 302 |
| 2022-02-15 | 306 | 309 | 297 | 298 | 48,100 | 298 |
| 2022-02-14 | 307 | 309 | 296 | 306 | 94,000 | 306 |
| 2022-02-10 | 326 | 327 | 303 | 307 | 81,100 | 307 |
| 2022-02-09 | 338 | 338 | 327 | 327 | 23,900 | 327 |
| 2022-02-08 | 334 | 340 | 332 | 337 | 22,300 | 337 |
| 2022-02-07 | 320 | 335 | 320 | 332 | 43,000 | 332 |
| 2022-02-04 | 309 | 321 | 307 | 317 | 28,400 | 317 |
| 2022-02-03 | 320 | 322 | 309 | 309 | 31,000 | 309 |
| 2022-02-02 | 307 | 325 | 305 | 325 | 20,500 | 325 |
| 2022-02-01 | 313 | 318 | 309 | 309 | 15,300 | 309 |
| 2022-01-31 | 301 | 314 | 299 | 311 | 29,800 | 311 |
| 2022-01-28 | 286 | 299 | 286 | 297 | 32,500 | 297 |
| 2022-01-27 | 302 | 306 | 285 | 285 | 68,400 | 285 |
| 2022-01-26 | 296 | 308 | 294 | 305 | 66,300 | 305 |
| 2022-01-25 | 317 | 317 | 299 | 299 | 73,000 | 299 |
| 2022-01-24 | 317 | 323 | 316 | 321 | 15,100 | 321 |
| 2022-01-21 | 318 | 325 | 318 | 322 | 33,900 | 322 |
| 2022-01-20 | 315 | 328 | 315 | 326 | 25,500 | 326 |
| 2022-01-19 | 320 | 332 | 318 | 318 | 46,400 | 318 |
| 2022-01-18 | 327 | 334 | 322 | 322 | 46,800 | 322 |
| 2022-01-17 | 336 | 342 | 329 | 330 | 36,600 | 330 |
| 2022-01-14 | 340 | 341 | 335 | 339 | 31,300 | 339 |
| 2022-01-13 | 348 | 348 | 340 | 342 | 18,800 | 342 |
| 2022-01-12 | 338 | 348 | 338 | 348 | 20,900 | 348 |
| 2022-01-11 | 343 | 343 | 332 | 338 | 20,400 | 338 |
| 2022-01-07 | 350 | 362 | 333 | 339 | 82,000 | 339 |
| 2022-01-06 | 343 | 343 | 333 | 343 | 78,100 | 343 |
| 2022-01-05 | 365 | 372 | 342 | 343 | 96,100 | 343 |
| 2022-01-04 | 350 | 378 | 350 | 362 | 195,900 | 362 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2013-08-28]1株→2株
