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
(ー)
株価は20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) | 178 (23/11/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 235 | 242 | 226 | 232 | +2 | +0.9 | 528,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,809 | 1,811 | 1,520 | 1,690 | -115 | -6.4 | 1,571,700 |
| 16/10 | 1,701 | 1,975 | 1,701 | 1,805 | +95 | +5.6 | 2,017,600 |
| 16/09 | 1,640 | 1,773 | 1,600 | 1,710 | +68 | +4.1 | 1,435,100 |
| 16/08 | 1,820 | 1,837 | 1,590 | 1,642 | -171 | -9.4 | 1,895,500 |
| 16/07 | 1,713 | 2,177 | 1,574 | 1,813 | +100 | +5.8 | 2,871,700 |
| 16/06 | 2,099 | 2,200 | 1,501 | 1,713 | -418 | -19.6 | 2,223,500 |
| 16/05 | 1,865 | 2,453 | 1,862 | 2,131 | +201 | +10.4 | 5,559,800 |
| 16/04 | 1,863 | 2,165 | 1,700 | 1,930 | +77 | +4.2 | 3,839,600 |
| 16/03 | 1,855 | 1,971 | 1,722 | 1,853 | -38 | -2.0 | 2,749,100 |
| 16/02 | 1,745 | 1,912 | 1,240 | 1,891 | +206 | +12.2 | 3,267,400 |
| 16/01 | 1,823 | 1,870 | 1,265 | 1,685 | -115 | -6.4 | 2,232,200 |
| 15/12 | 2,260 | 2,260 | 1,710 | 1,800 | -440 | -19.6 | 2,349,100 |
| 15/11 | 1,707 | 2,367 | 1,628 | 2,240 | +532 | +31.2 | 3,359,500 |
| 15/10 | 2,012 | 2,299 | 1,680 | 1,708 | -304 | -15.1 | 2,596,400 |
| 15/09 | 2,318 | 2,321 | 1,915 | 2,012 | -318 | -13.7 | 1,350,900 |
| 15/08 | 2,930 | 3,150 | 1,893 | 2,330 | -569 | -19.6 | 2,482,900 |
| 15/07 | 3,135 | 3,240 | 2,505 | 2,899 | -196 | -6.3 | 1,665,300 |
| 15/06 | 3,350 | 3,375 | 3,070 | 3,095 | -265 | -7.9 | 1,829,600 |
| 15/05 | 3,460 | 3,540 | 3,250 | 3,360 | -140 | -4.0 | 2,894,200 |
| 15/04 | 3,160 | 3,765 | 2,988 | 3,500 | +295 | +9.2 | 5,280,300 |
| 15/03 | 2,959 | 3,385 | 2,805 | 3,205 | +200 | +6.7 | 4,241,400 |
| 15/02 | 3,200 | 3,410 | 2,653 | 3,005 | -215 | -6.7 | 5,256,200 |
| 15/01 | 2,975 | 3,580 | 2,971 | 3,220 | +210 | +7.0 | 5,204,100 |
| 14/12 | 3,390 | 3,610 | 2,785 | 3,010 | -240 | -7.4 | 5,977,400 |
| 14/11 | 4,390 | 4,550 | 3,035 | 3,250 | -930 | -22.3 | 8,069,200 |
| 14/10 | 5,310 | 5,320 | 3,840 | 4,180 | -1,090 | -20.7 | 7,346,700 |
| 14/09 | 6,040 | 6,140 | 5,070 | 5,270 | -580 | -9.9 | 7,363,200 |
| 14/08 | 5,700 | 5,950 | 4,010 | 5,850 | -370 | -6.0 | 15,814,800 |
| 14/07 | 4,450 | 6,580 | 4,035 | 6,220 | +2,115 | +51.5 | 31,233,900 |
| 14/06 | 2,752 | 4,450 | 2,750 | 4,105 | +1,355 | +49.3 | 10,409,300 |
▶︎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