[9419 東証1部] ワイヤレスゲート 日足 時系列データ

[9419 東証1部] ワイヤレスゲート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-281446.001450.001433.001450.005430078330500
2017-07-271452.001458.001442.001446.004160060326700
2017-07-261435.001449.001432.001447.004580066116000
2017-07-251438.001441.001430.001434.003750053786900
2017-07-241434.001438.001425.001438.004910070308700
2017-07-211441.001449.001433.001440.004400063325400
2017-07-201436.001456.001436.001444.004500065041300
2017-07-191445.001455.001441.001443.004280061901600
2017-07-181446.001461.001444.001456.004150060286200
2017-07-141448.001461.001443.001460.003900056654500
2017-07-131466.001471.001448.001454.004830070263400
2017-07-121469.001480.001455.001466.005340078291600
2017-07-111470.001477.001459.001470.0073700108011900
2017-07-101470.001477.001459.001465.004670068591000
2017-07-071459.001484.001454.001464.005050073958800
2017-07-061468.001479.001458.001461.0079000115779900
2017-07-051504.001508.001464.001479.00123200182282100
2017-07-041541.001550.001510.001514.005910090336000
2017-07-031546.001557.001536.001552.004100063379300
2017-06-301541.001557.001526.001557.004010061802000
2017-06-291545.001564.001537.001564.003950061365000
2017-06-281582.001582.001535.001537.005020077819500
2017-06-271573.001589.001567.001580.004160065637600
2017-06-261552.001587.001552.001583.004320068063200
2017-06-231549.001552.001533.001547.005200080208700
2017-06-221558.001570.001546.001549.005440084616700
2017-06-211585.001588.001557.001557.005050079216000
2017-06-201616.001627.001587.001589.0073100117014000
2017-06-191594.001617.001583.001610.00106000170145800
2017-06-161541.001580.001541.001580.006350099560200
2017-06-151545.001557.001532.001547.003110048031400
2017-06-141578.001578.001549.001553.003740058285200
2017-06-131549.001578.001546.001567.004460069841600
2017-06-121556.001568.001530.001542.006200096098800
2017-06-091548.001589.001548.001572.00104500164437600
2017-06-081550.001582.001544.001546.0080700125950200
2017-06-071542.001542.001502.001531.0078900119992700
2017-06-061558.001561.001526.001535.006390098505100
2017-06-051559.001573.001541.001558.0068500106753900
2017-06-021570.001583.001553.001559.0076000119140900
2017-06-011531.001578.001531.001565.0092400144351500
2017-05-311559.001559.001535.001536.003370052022800
2017-05-301551.001562.001534.001559.005430084150000
2017-05-291536.001569.001523.001549.006430099458600
2017-05-261576.001583.001541.001541.0072700113239300
2017-05-251554.001584.001554.001572.0098400154527000
2017-05-241536.001565.001535.001549.0097600151529600
2017-05-231532.001553.001518.001533.0095200146435700
2017-05-221505.001535.001503.001522.0070600107457200
2017-05-191468.001517.001468.001505.0098400147949400
2017-05-181436.001474.001436.001468.0078500114355900
2017-05-171460.001493.001455.001474.0082100121235200
2017-05-161459.001480.001451.001464.0084200123589700
2017-05-151431.001471.001431.001459.0073600107336400
2017-05-121439.001451.001427.001439.0074400106895400
2017-05-111465.001488.001444.001448.0089600130537700
2017-05-101469.001487.001439.001484.0083700122804700
2017-05-091435.001473.001435.001453.006280091268100
2017-05-081437.001437.001419.001430.006550093661600
2017-05-021411.001440.001409.001414.005830082923100
2017-05-011414.001430.001409.001413.003670052022400
2017-04-281407.001430.001403.001412.0085900121674600
2017-04-271407.001447.001396.001399.00212400299784900
2017-04-261412.001422.001392.001411.0072600102313400
2017-04-251384.001396.001375.001393.004830067048300
2017-04-241389.001409.001377.001384.005050070162200
2017-04-211365.001385.001351.001377.0074900102776100
2017-04-201340.001356.001331.001344.007240097386700
2017-04-191341.001374.001337.001337.0076200102831200
2017-04-181363.001378.001345.001350.005770078046500
2017-04-171312.001352.001312.001340.006720089966100
2017-04-141338.001358.001314.001314.006010079791000
2017-04-131330.001365.001317.001354.0090300120798300
2017-04-121429.001435.001351.001352.00156200215684500
2017-04-111457.001458.001431.001438.0089700129498900
2017-04-101488.001495.001458.001460.0082700121587200
2017-04-071467.001488.001443.001480.0087300128268900
2017-04-061503.001510.001460.001461.0098000144785300
2017-04-051500.001526.001488.001517.006540098590000
2017-04-041510.001522.001478.001495.0071800107342700
2017-04-031491.001518.001486.001507.004300064704300
2017-03-311526.001528.001490.001495.0078700118305900
2017-03-301552.001559.001520.001524.003290050479200
2017-03-291516.001560.001509.001560.0069400107110600
2017-03-281477.001509.001477.001509.005080076012100
2017-03-271515.001516.001477.001482.0085800127688500
2017-03-241510.001544.001500.001515.00105900159963400
2017-03-231510.001524.001505.001519.005640085311000
2017-03-221520.001530.001511.001515.0085300129521600
2017-03-211535.001548.001529.001537.004720072469400
2017-03-171540.001542.001523.001535.004910075209700
2017-03-161532.001546.001524.001541.005680087215700
2017-03-151566.001566.001529.001535.00104300161025700
2017-03-141587.001594.001565.001565.0072800114701600
2017-03-131569.001628.001568.001594.00127200204051700
2017-03-101570.001573.001555.001562.0072400113282700
2017-03-091580.001593.001544.001551.0090500141466200
2017-03-081580.001594.001574.001583.004940078216600
2017-03-071581.001605.001569.001569.0088700140294900
2017-03-061571.001592.001557.001581.005430085595500
2017-03-031580.001585.001567.001571.005900092951900
2017-03-021563.001593.001556.001586.00151900240227800
2017-03-011560.001560.001538.001550.0083800129852400
2017-02-281570.001575.001543.001551.0072000112299000
2017-02-271554.001558.001535.001549.006300097310700
2017-02-241572.001584.001552.001558.0064600101196800
2017-02-231576.001585.001560.001573.00115100180973200
2017-02-221550.001570.001547.001554.00110600172438900
2017-02-211540.001575.001540.001565.00158700247574900
2017-02-201550.001551.001512.001541.00134300205329500
2017-02-171573.001573.001538.001555.00191900298269900
2017-02-161551.001567.001545.001557.00120300187164100
2017-02-151542.001564.001526.001541.00145500224184000
2017-02-141576.001591.001525.001528.00284200440613300
2017-02-131727.001790.001502.001583.00573100909471600
2017-02-101700.001708.001685.001707.004650078851200
2017-02-091695.001698.001676.001676.002710045653700
2017-02-081686.001697.001676.001688.004640078182400
2017-02-071710.001710.001683.001686.0060100101842900
2017-02-061714.001720.001696.001716.004760081279900
2017-02-031715.001742.001691.001701.0070100120019700
2017-02-021730.001747.001708.001711.0062800108345000
2017-02-011728.001746.001722.001729.003900067513400
2017-01-311735.001769.001721.001735.005240091611700
2017-01-301748.001759.001717.001752.0071800124739600
2017-01-271766.001769.001742.001750.005430095300000
2017-01-261757.001769.001749.001761.0062100109381500
2017-01-251740.001770.001740.001751.0072700127588700
2017-01-241740.001760.001724.001726.005630097869400
2017-01-231762.001762.001729.001735.004730082677000
2017-01-201728.001764.001717.001759.00110600193401500
2017-01-191730.001739.001710.001712.005020086387300
2017-01-181700.001719.001670.001719.00119100202025300
2017-01-171751.001751.001701.001708.0082000141078300
2017-01-161771.001785.001732.001750.0067000117423200
2017-01-131725.001791.001725.001761.00128500226187600
2017-01-121738.001772.001722.001726.0077500134926800
2017-01-111799.001800.001743.001747.00111500196616000
2017-01-101829.001829.001767.001799.00174500313361700
2017-01-061751.001819.001748.001809.00141300252490600
2017-01-051724.001774.001716.001766.00159300278571300
2017-01-041708.001730.001702.001714.0076500131066900
2016-12-301673.001721.001673.001702.0060700103390400
2016-12-291719.001719.001660.001695.0097800165297800
2016-12-281703.001745.001695.001727.0092700159674500
2016-12-271697.001760.001685.001704.00272600468901500
2016-12-261705.001723.001680.001705.00154200261951700
2016-12-221730.001770.001662.001690.00217200370795300
2016-12-211656.001686.001646.001653.0068600113934700
2016-12-201657.001668.001645.001663.005760095541100
2016-12-191662.001683.001656.001662.004800079912600
2016-12-161688.001690.001655.001671.0072700121377800
2016-12-151710.001710.001674.001698.005260088933000
2016-12-141710.001722.001681.001689.004490076191900
2016-12-131681.001708.001668.001700.0066400112547400
2016-12-121634.001708.001624.001700.00133600224081100
2016-12-091611.001626.001611.001620.0070200113598500
2016-12-081660.001660.001616.001639.0068200111374900
2016-12-071628.001650.001625.001650.004870079762800
2016-12-061627.001640.001613.001628.005140083410400
2016-12-051629.001647.001610.001616.004790077734900
2016-12-021671.001672.001622.001633.0068400112146600
2016-12-011702.001725.001659.001662.0076700129859300
2016-11-301682.001705.001660.001690.0059600100583800
2016-11-291679.001698.001654.001688.0092000154298200
2016-11-281675.001703.001675.001688.005090085977600
2016-11-251716.001717.001658.001672.0067000112814000
2016-11-241680.001714.001675.001705.0073700124702100
2016-11-221652.001695.001645.001678.005580093240700
2016-11-211645.001664.001636.001661.005930098110300
2016-11-181588.001645.001588.001635.00110100178934900
2016-11-171630.001631.001582.001595.00201100321928700
2016-11-161640.001654.001619.001649.0069900114435100
2016-11-151628.001650.001608.001630.004090066284300
2016-11-141620.001655.001613.001629.004420072036300
2016-11-111621.001641.001596.001603.0087400140752000
2016-11-101625.001646.001598.001640.00120100195606400
2016-11-091680.001698.001520.001572.00168600271079200
2016-11-081693.001721.001661.001674.005340089884500
2016-11-071707.001763.001700.001717.005620097156200
2016-11-041700.001718.001675.001704.004860082520300
2016-11-021776.001790.001719.001723.0078100136298900
2016-11-011809.001811.001788.001802.003480062674700
2016-10-311800.001825.001793.001805.005030091043400
2016-10-281791.001802.001776.001800.004190075124800
2016-10-271798.001808.001775.001781.003070054868700
2016-10-261761.001807.001755.001799.004160074380500
2016-10-251790.001797.001753.001762.005130090821100
2016-10-241796.001811.001793.001794.004140074499300
2016-10-211845.001847.001791.001796.0075200136157300
2016-10-201857.001884.001842.001843.0062100115286800
2016-10-191830.001888.001830.001857.0072900134953600
2016-10-181840.001867.001824.001851.0064800119800200
2016-10-171884.001887.001836.001846.0060300111678300
2016-10-141800.001880.001790.001878.00124300229244900
2016-10-131782.001810.001774.001796.005510098805800
2016-10-121796.001805.001754.001765.0088700157539500
2016-10-111842.001866.001800.001807.0067000122369500
2016-10-071891.001919.001849.001857.0063100118747300
2016-10-061930.001975.001885.001885.00154300297915400
2016-10-051848.001921.001821.001916.00160000301593800
2016-10-041888.001897.001848.001863.00182400340748000
2016-10-031701.001919.001701.001860.00530200987283600
2016-09-301724.001744.001705.001710.005320091668500
2016-09-291753.001773.001747.001756.0058600103141200
2016-09-281718.001749.001718.001742.004610080176400
2016-09-271684.001742.001673.001740.0094100161873700
2016-09-261714.001715.001682.001686.003830064816500
2016-09-231675.001720.001668.001720.0069100117877500
2016-09-211697.001697.001642.001686.0071400119153400
2016-09-201667.001695.001655.001665.005960099532000
2016-09-161623.001668.001619.001655.003610059544200
2016-09-151617.001639.001610.001618.003850062436000
2016-09-141650.001650.001621.001627.005420088354800
2016-09-131661.001674.001648.001669.002530042079100
2016-09-121669.001683.001640.001658.005900097917400
2016-09-091710.001718.001679.001698.005550094233400
2016-09-081720.001730.001695.001725.0062100106246800
2016-09-071727.001750.001681.001722.00109000186917600
2016-09-061621.001760.001621.001751.00206900352811100
2016-09-051622.001639.001618.001621.00146100237191100
2016-09-021618.001624.001600.001605.0087000139761000
2016-09-011640.001672.001620.001626.0065000106473800
2016-08-311649.001664.001628.001642.003520057704600
2016-08-301648.001654.001636.001640.002560042053300
2016-08-291658.001679.001648.001665.0075900126355000
2016-08-261631.001636.001611.001618.0066700108151200
2016-08-251662.001669.001640.001645.004390072394000
2016-08-241632.001656.001630.001646.004390072152200
2016-08-231634.001642.001618.001624.004920080049400
2016-08-221613.001647.001613.001634.005120083750900
2016-08-191610.001618.001594.001600.005200083307600
2016-08-181605.001629.001590.001605.005740092337000
2016-08-171640.001640.001603.001621.00109500176807400
2016-08-161650.001665.001630.001641.005550091419200
2016-08-151685.001685.001627.001634.00143500235639900
2016-08-121687.001699.001673.001689.005810098059000
2016-08-101735.001739.001663.001671.00129800218445600
2016-08-091670.001727.001655.001725.00112300191383700
2016-08-081660.001686.001628.001644.0095100157145100
2016-08-051750.001755.001660.001665.00171700290211600
2016-08-041723.001790.001713.001759.00206700362343900
2016-08-031780.001781.001701.001702.00130700226313900
2016-08-021802.001821.001767.001791.0096600172958100
2016-08-011820.001837.001771.001802.0085000153473600
2016-07-291800.001931.001750.001813.00208400382271500
2016-07-281851.001851.001760.001813.00148300267941400
2016-07-271886.001934.001847.001868.0091500172543300
2016-07-261891.001928.001862.001880.00125700237176500
2016-07-252158.002177.001912.001924.00295000596396300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog