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
224
円
(10:04)
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 | 225 | -9 | -3.9 | 758,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 1,966 | 2,947 | 1,930 | 2,750 | +760 | +38.2 | 7,714,000 |
| 14/04 | 2,455 | 2,670 | 1,980 | 1,990 | -429 | -17.7 | 3,723,100 |
| 14/03 | 2,864 | 3,290 | 2,131 | 2,419 | -572 | -19.1 | 4,658,000 |
| 14/02 | 3,800 | 3,875 | 2,588 | 2,991 | -944 | -24.0 | 9,610,000 |
| 14/01 | 3,440 | 5,070 | 3,340 | 3,935 | +480 | +13.9 | 11,164,700 |
| 13/12 | 1,975 | 3,665 | 1,947 | 3,455 | +1,468 | +73.9 | 8,542,600 |
| 13/11 | 1,488 | 2,370 | 1,433 | 1,987 | +487 | +32.5 | 5,939,000 |
| 13/10 | 1,346 | 1,612 | 1,267 | 1,500 | +131 | +9.6 | 2,419,200 |
| 13/09 | 1,118 | 1,406 | 1,118 | 1,369 | +250 | +22.3 | 1,132,400 |
| 13/08 | 1,300 | 1,347 | 1,105 | 1,119 | -191 | -14.6 | 1,022,000 |
| 13/07 | 1,205 | 1,500 | 1,192 | 1,310 | +123 | +10.4 | 2,655,200 |
| 13/06 | 1,327 | 1,440 | 1,012 | 1,187 | -213 | -15.2 | 2,275,600 |
| 13/05 | 1,467 | 1,675 | 1,200 | 1,400 | -47 | -3.3 | 6,156,000 |
| 13/04 | 1,243 | 1,550 | 1,015 | 1,447 | +205 | +16.5 | 7,414,000 |
| 13/03 | 1,042 | 1,445 | 1,032 | 1,242 | +190 | +18.1 | 7,329,600 |
| 13/02 | 1,031 | 1,166 | 860 | 1,052 | +22 | +2.1 | 8,499,600 |
| 13/01 | 752 | 1,140 | 725 | 1,030 | +291 | +39.4 | 13,244,800 |
| 12/12 | 722 | 770 | 677 | 739 | +28 | +3.9 | 3,752,400 |
| 12/11 | 800 | 842 | 666 | 711 | -80 | -10.1 | 6,221,200 |
| 12/10 | 885 | 943 | 768 | 791 | -79 | -9.1 | 17,376,800 |
| 12/09 | 695 | 908 | 687 | 870 | +195 | +28.9 | 22,617,600 |
| 12/08 | 825 | 845 | 576 | 675 | -135 | -16.7 | 27,316,400 |
| 12/07 | 577 | 917 | 452 | 810 | ー | ー | 40,402,800 |
▶︎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
