ワイヤレスゲート
9419スタンダード/情報･通信業/WirelessGate,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 303.0 | 305.0 | 301.0 | 303.0 | 0.0 | 0.00% | 9,900 |
| 2026-03-12 | 308.0 | 308.0 | 303.0 | 303.0 | -5.0 | -1.62% | 9,600 |
| 2026-03-11 | 311.0 | 314.0 | 307.0 | 308.0 | +2.0 | +0.65% | 24,400 |
| 2026-03-10 | 303.0 | 311.0 | 297.0 | 306.0 | +5.0 | +1.66% | 32,600 |
| 2026-03-09 | 300.0 | 302.0 | 291.0 | 301.0 | -11.0 | -3.53% | 53,500 |
| 2026-03-06 | 307.0 | 313.0 | 306.0 | 312.0 | -1.0 | -0.32% | 16,800 |
| 2026-03-05 | 301.0 | 314.0 | 301.0 | 313.0 | +18.0 | +6.10% | 36,400 |
| 2026-03-04 | 303.0 | 304.0 | 285.0 | 295.0 | -15.0 | -4.84% | 100,000 |
| 2026-03-03 | 322.0 | 322.0 | 304.0 | 310.0 | -12.0 | -3.73% | 63,700 |
| 2026-03-02 | 323.0 | 323.0 | 315.0 | 322.0 | 0.0 | 0.00% | 52,800 |
| 2026-02-27 | 320.0 | 324.0 | 318.0 | 322.0 | +3.0 | +0.94% | 34,700 |
| 2026-02-26 | 316.0 | 321.0 | 315.0 | 319.0 | +4.0 | +1.27% | 50,500 |
| 2026-02-25 | 319.0 | 322.0 | 314.0 | 315.0 | -1.0 | -0.32% | 50,600 |
| 2026-02-24 | 307.0 | 318.0 | 306.0 | 316.0 | +8.0 | +2.60% | 81,100 |
| 2026-02-20 | 309.0 | 311.0 | 304.0 | 308.0 | -2.0 | -0.65% | 62,800 |
| 2026-02-19 | 306.0 | 312.0 | 306.0 | 310.0 | +5.0 | +1.64% | 45,000 |
| 2026-02-18 | 309.0 | 313.0 | 305.0 | 305.0 | +3.0 | +0.99% | 77,800 |
| 2026-02-17 | 310.0 | 310.0 | 300.0 | 302.0 | -6.0 | -1.95% | 93,600 |
| 2026-02-16 | 317.0 | 317.0 | 304.0 | 308.0 | +21.0 | +7.32% | 271,400 |
| 2026-02-13 | 285.0 | 294.0 | 283.0 | 287.0 | 0.0 | 0.00% | 47,700 |
| 2026-02-12 | 291.0 | 291.0 | 284.0 | 287.0 | +4.0 | +1.41% | 37,800 |
| 2026-02-10 | 280.0 | 287.0 | 279.0 | 283.0 | +1.0 | +0.35% | 37,400 |
| 2026-02-09 | 285.0 | 291.0 | 279.0 | 282.0 | -2.0 | -0.70% | 64,000 |
| 2026-02-06 | 286.0 | 289.0 | 283.0 | 284.0 | -3.0 | -1.05% | 87,800 |
| 2026-02-05 | 290.0 | 294.0 | 287.0 | 287.0 | -6.0 | -2.05% | 52,800 |
| 2026-02-04 | 290.0 | 295.0 | 286.0 | 293.0 | -2.0 | -0.68% | 53,400 |
| 2026-02-03 | 295.0 | 295.0 | 287.0 | 295.0 | +3.0 | +1.03% | 77,800 |
| 2026-02-02 | 302.0 | 302.0 | 281.0 | 292.0 | +4.0 | +1.39% | 141,100 |
| 2026-01-30 | 314.0 | 314.0 | 285.0 | 288.0 | -26.0 | -8.28% | 255,500 |
| 2026-01-29 | 317.0 | 324.0 | 296.0 | 314.0 | +18.0 | +6.08% | 527,700 |
| 2026-01-28 | 295.0 | 299.0 | 286.0 | 296.0 | -10.0 | -3.27% | 502,300 |
| 2026-01-27 | 289.0 | 354.0 | 283.0 | 306.0 | +32.0 | +11.68% | 3,263,300 |
| 2026-01-26 | 269.0 | 276.0 | 267.0 | 274.0 | +1.0 | +0.37% | 20,900 |
| 2026-01-23 | 267.0 | 274.0 | 263.0 | 273.0 | +10.0 | +3.80% | 26,700 |
| 2026-01-22 | 268.0 | 268.0 | 262.0 | 263.0 | -2.0 | -0.75% | 11,700 |
| 2026-01-21 | 261.0 | 269.0 | 261.0 | 265.0 | +1.0 | +0.38% | 12,200 |
| 2026-01-20 | 275.0 | 275.0 | 262.0 | 264.0 | -12.0 | -4.35% | 44,000 |
| 2026-01-19 | 274.0 | 280.0 | 273.0 | 276.0 | +3.0 | +1.10% | 41,000 |
| 2026-01-16 | 268.0 | 273.0 | 268.0 | 273.0 | +6.0 | +2.25% | 12,100 |
| 2026-01-15 | 267.0 | 270.0 | 260.0 | 267.0 | -3.0 | -1.11% | 38,500 |
| 2026-01-14 | 275.0 | 278.0 | 268.0 | 270.0 | -5.0 | -1.82% | 47,600 |
| 2026-01-13 | 273.0 | 278.0 | 265.0 | 275.0 | +4.0 | +1.48% | 54,600 |
| 2026-01-09 | 255.0 | 285.0 | 255.0 | 271.0 | +17.0 | +6.69% | 186,400 |
| 2026-01-08 | 254.0 | 258.0 | 253.0 | 254.0 | -2.0 | -0.78% | 18,500 |
| 2026-01-07 | 257.0 | 262.0 | 251.0 | 256.0 | -6.0 | -2.29% | 104,500 |
| 2026-01-06 | 244.0 | 306.0 | 242.0 | 262.0 | +19.0 | +7.82% | 774,400 |
| 2026-01-05 | 241.0 | 244.0 | 241.0 | 243.0 | +2.0 | +0.83% | 17,800 |
| 2025-12-30 | 238.0 | 242.0 | 237.0 | 241.0 | 0.0 | 0.00% | 31,200 |
| 2025-12-29 | 232.0 | 246.0 | 232.0 | 241.0 | -12.0 | -4.74% | 61,900 |
| 2025-12-26 | 247.0 | 253.0 | 245.0 | 253.0 | +4.0 | +1.61% | 70,500 |
| 2025-12-25 | 246.0 | 250.0 | 246.0 | 249.0 | +1.0 | +0.40% | 39,300 |
| 2025-12-24 | 252.0 | 253.0 | 246.0 | 248.0 | -4.0 | -1.59% | 45,200 |
| 2025-12-23 | 252.0 | 254.0 | 249.0 | 252.0 | 0.0 | 0.00% | 25,400 |
| 2025-12-22 | 251.0 | 254.0 | 250.0 | 252.0 | +1.0 | +0.40% | 19,300 |
| 2025-12-19 | 249.0 | 252.0 | 239.0 | 251.0 | +2.0 | +0.80% | 49,100 |
| 2025-12-18 | 247.0 | 251.0 | 247.0 | 249.0 | +1.0 | +0.40% | 22,100 |
| 2025-12-17 | 249.0 | 250.0 | 247.0 | 248.0 | +2.0 | +0.81% | 22,400 |
| 2025-12-16 | 249.0 | 250.0 | 246.0 | 246.0 | -7.0 | -2.77% | 30,200 |
| 2025-12-15 | 249.0 | 253.0 | 249.0 | 253.0 | +4.0 | +1.61% | 23,600 |
| 2025-12-12 | 249.0 | 252.0 | 249.0 | 249.0 | 0.0 | 0.00% | 4,100 |
| 2025-12-11 | 252.0 | 253.0 | 247.0 | 249.0 | -2.0 | -0.80% | 13,800 |
| 2025-12-10 | 253.0 | 253.0 | 249.0 | 251.0 | 0.0 | 0.00% | 25,200 |
| 2025-12-09 | 255.0 | 257.0 | 250.0 | 251.0 | -6.0 | -2.33% | 21,600 |
| 2025-12-08 | 257.0 | 257.0 | 252.0 | 257.0 | 0.0 | 0.00% | 28,700 |
| 2025-12-05 | 257.0 | 258.0 | 253.0 | 257.0 | +3.0 | +1.18% | 16,000 |
| 2025-12-04 | 255.0 | 258.0 | 253.0 | 254.0 | -2.0 | -0.78% | 14,100 |
| 2025-12-03 | 257.0 | 259.0 | 255.0 | 256.0 | -1.0 | -0.39% | 7,700 |
| 2025-12-02 | 257.0 | 260.0 | 257.0 | 257.0 | -3.0 | -1.15% | 11,600 |
| 2025-12-01 | 262.0 | 264.0 | 259.0 | 260.0 | +1.0 | +0.39% | 11,700 |
| 2025-11-28 | 259.0 | 260.0 | 258.0 | 259.0 | 0.0 | 0.00% | 3,400 |
| 2025-11-27 | 257.0 | 259.0 | 257.0 | 259.0 | +3.0 | +1.17% | 8,400 |
| 2025-11-26 | 256.0 | 259.0 | 255.0 | 256.0 | +1.0 | +0.39% | 11,300 |
| 2025-11-25 | 255.0 | 255.0 | 253.0 | 255.0 | +1.0 | +0.39% | 7,700 |
| 2025-11-21 | 252.0 | 255.0 | 251.0 | 254.0 | +1.0 | +0.40% | 5,100 |
| 2025-11-20 | 256.0 | 256.0 | 251.0 | 253.0 | -2.0 | -0.78% | 12,600 |
| 2025-11-19 | 253.0 | 255.0 | 253.0 | 255.0 | +2.0 | +0.79% | 14,800 |
| 2025-11-18 | 259.0 | 259.0 | 250.0 | 253.0 | -6.0 | -2.32% | 25,600 |
| 2025-11-17 | 266.0 | 266.0 | 254.0 | 259.0 | -7.0 | -2.63% | 30,300 |
| 2025-11-14 | 265.0 | 266.0 | 264.0 | 266.0 | +2.0 | +0.76% | 25,700 |
| 2025-11-13 | 265.0 | 266.0 | 261.0 | 264.0 | -1.0 | -0.38% | 32,700 |
| 2025-11-12 | 263.0 | 265.0 | 263.0 | 265.0 | 0.0 | 0.00% | 7,900 |
| 2025-11-11 | 262.0 | 265.0 | 260.0 | 265.0 | +3.0 | +1.15% | 17,100 |
| 2025-11-10 | 262.0 | 264.0 | 261.0 | 262.0 | 0.0 | 0.00% | 14,800 |
| 2025-11-07 | 262.0 | 262.0 | 260.0 | 262.0 | 0.0 | 0.00% | 8,700 |
| 2025-11-06 | 264.0 | 266.0 | 262.0 | 262.0 | -2.0 | -0.76% | 25,100 |
| 2025-11-05 | 267.0 | 268.0 | 264.0 | 264.0 | -3.0 | -1.12% | 8,100 |
| 2025-11-04 | 270.0 | 270.0 | 265.0 | 267.0 | -3.0 | -1.11% | 26,100 |
| 2025-10-31 | 270.0 | 270.0 | 269.0 | 270.0 | 0.0 | 0.00% | 8,200 |
| 2025-10-30 | 270.0 | 273.0 | 265.0 | 270.0 | 0.0 | 0.00% | 30,100 |
| 2025-10-29 | 272.0 | 275.0 | 269.0 | 270.0 | -2.0 | -0.74% | 22,100 |
| 2025-10-28 | 275.0 | 276.0 | 272.0 | 272.0 | -4.0 | -1.45% | 13,800 |
| 2025-10-27 | 276.0 | 276.0 | 273.0 | 276.0 | 0.0 | 0.00% | 7,400 |
| 2025-10-24 | 277.0 | 278.0 | 273.0 | 276.0 | -2.0 | -0.72% | 9,700 |
| 2025-10-23 | 276.0 | 278.0 | 276.0 | 278.0 | +2.0 | +0.72% | 3,800 |
| 2025-10-22 | 274.0 | 276.0 | 274.0 | 276.0 | +3.0 | +1.10% | 10,700 |
| 2025-10-21 | 275.0 | 275.0 | 273.0 | 273.0 | 0.0 | 0.00% | 5,300 |
| 2025-10-20 | 273.0 | 275.0 | 272.0 | 273.0 | 0.0 | 0.00% | 11,200 |
| 2025-10-17 | 274.0 | 276.0 | 273.0 | 273.0 | -1.0 | -0.36% | 4,800 |
| 2025-10-16 | 278.0 | 280.0 | 274.0 | 274.0 | -4.0 | -1.44% | 10,300 |
| 2025-10-15 | 270.0 | 278.0 | 270.0 | 278.0 | +6.0 | +2.21% | 13,500 |
| 2025-10-14 | 273.0 | 275.0 | 268.0 | 272.0 | -2.0 | -0.73% | 22,200 |
| 2025-10-10 | 274.0 | 276.0 | 273.0 | 274.0 | 0.0 | 0.00% | 14,200 |
| 2025-10-09 | 275.0 | 276.0 | 273.0 | 274.0 | -1.0 | -0.36% | 13,600 |
| 2025-10-08 | 279.0 | 279.0 | 275.0 | 275.0 | 0.0 | 0.00% | 5,000 |
| 2025-10-07 | 274.0 | 277.0 | 274.0 | 275.0 | +2.0 | +0.73% | 13,200 |
| 2025-10-06 | 275.0 | 275.0 | 273.0 | 273.0 | -1.0 | -0.36% | 16,200 |
| 2025-10-03 | 271.0 | 275.0 | 271.0 | 274.0 | +3.0 | +1.11% | 5,900 |
| 2025-10-02 | 273.0 | 276.0 | 271.0 | 271.0 | -3.0 | -1.09% | 41,900 |
| 2025-10-01 | 279.0 | 279.0 | 274.0 | 274.0 | -7.0 | -2.49% | 30,700 |
| 2025-09-30 | 288.0 | 288.0 | 279.0 | 281.0 | -7.0 | -2.43% | 28,300 |
| 2025-09-29 | 284.0 | 288.0 | 282.0 | 288.0 | +5.0 | +1.77% | 39,400 |
| 2025-09-26 | 281.0 | 283.0 | 280.0 | 283.0 | +2.0 | +0.71% | 14,100 |
| 2025-09-25 | 282.0 | 283.0 | 280.0 | 281.0 | -1.0 | -0.35% | 11,400 |
| 2025-09-24 | 279.0 | 284.0 | 277.0 | 282.0 | +2.0 | +0.71% | 43,300 |
| 2025-09-22 | 277.0 | 282.0 | 276.0 | 280.0 | +6.0 | +2.19% | 32,500 |
| 2025-09-19 | 276.0 | 279.0 | 274.0 | 274.0 | -2.0 | -0.72% | 21,700 |
| 2025-09-18 | 274.0 | 276.0 | 274.0 | 276.0 | +2.0 | +0.73% | 11,200 |
| 2025-09-17 | 274.0 | 276.0 | 274.0 | 274.0 | -1.0 | -0.36% | 5,100 |
| 2025-09-16 | 276.0 | 277.0 | 273.0 | 275.0 | -1.0 | -0.36% | 18,300 |
| 2025-09-12 | 276.0 | 279.0 | 275.0 | 276.0 | — | — | 19,300 |
直近120営業日分を表示