9419東証S貸借
業種 情報・通信業
ワイヤレスゲート 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 315 (24/01/25) | 185 (23/12/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 315 (24/01/25) | 199 (24/03/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 231 | 249 | 221 | 228 | -6 | -2.6 | 785,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 761 | 808 | 670 | 671 | -95 | -12.4 | 6,794,100 |
| 19/09 | 936 | 976 | 635 | 766 | -142 | -15.6 | 17,862,300 |
| 19/08 | 503 | 908 | 464 | 908 | +398 | +78.0 | 23,247,600 |
| 19/07 | 491 | 600 | 482 | 510 | +27 | +5.6 | 9,164,400 |
| 19/06 | 396 | 570 | 376 | 483 | +84 | +21.1 | 9,832,800 |
| 19/05 | 406 | 426 | 366 | 399 | -12 | -2.9 | 1,920,300 |
| 19/04 | 476 | 497 | 402 | 411 | -68 | -14.2 | 4,459,600 |
| 19/03 | 403 | 489 | 383 | 479 | +81 | +20.4 | 9,522,600 |
| 19/02 | 509 | 570 | 398 | 398 | -106 | -21.0 | 6,745,600 |
| 19/01 | 388 | 543 | 362 | 504 | +100 | +24.8 | 5,124,300 |
| 18/12 | 564 | 576 | 360 | 404 | -160 | -28.4 | 2,941,000 |
| 18/11 | 554 | 611 | 510 | 564 | 0 | 0.0 | 2,644,200 |
| 18/10 | 655 | 673 | 513 | 564 | -97 | -14.7 | 4,286,600 |
| 18/09 | 774 | 774 | 636 | 661 | -98 | -12.9 | 3,959,400 |
| 18/08 | 1,245 | 1,269 | 695 | 759 | -488 | -39.1 | 6,860,900 |
| 18/07 | 1,299 | 1,340 | 1,132 | 1,247 | -59 | -4.5 | 3,872,700 |
| 18/06 | 1,614 | 1,635 | 1,254 | 1,306 | -304 | -18.9 | 3,572,800 |
| 18/05 | 1,438 | 1,841 | 1,382 | 1,610 | +172 | +12.0 | 5,939,200 |
| 18/04 | 1,450 | 1,635 | 1,403 | 1,438 | -8 | -0.6 | 2,949,900 |
| 18/03 | 1,261 | 1,503 | 1,194 | 1,446 | +212 | +17.2 | 4,491,900 |
| 18/02 | 1,442 | 1,506 | 1,103 | 1,234 | -201 | -14.0 | 3,133,900 |
| 18/01 | 1,317 | 1,445 | 1,304 | 1,435 | +118 | +9.0 | 1,743,600 |
| 17/12 | 1,285 | 1,388 | 1,232 | 1,317 | +28 | +2.2 | 1,946,700 |
| 17/11 | 1,230 | 1,327 | 1,174 | 1,289 | +59 | +4.8 | 2,249,800 |
| 17/10 | 1,299 | 1,345 | 1,207 | 1,230 | -69 | -5.3 | 1,996,300 |
| 17/09 | 1,369 | 1,375 | 1,255 | 1,299 | -57 | -4.2 | 1,231,900 |
| 17/08 | 1,446 | 1,529 | 1,314 | 1,356 | -90 | -6.2 | 1,519,300 |
| 17/07 | 1,546 | 1,557 | 1,425 | 1,446 | -111 | -7.1 | 1,072,800 |
| 17/06 | 1,531 | 1,627 | 1,502 | 1,557 | +21 | +1.4 | 1,354,100 |
| 17/05 | 1,414 | 1,584 | 1,409 | 1,536 | +124 | +8.8 | 1,474,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
