イエローハット(9882)の株価時系列情報
イエローハット(9882)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,990 | 2,010 | 1,974 | 2,008 | 84,300 |
| 2024/04/25 | 1,980 | 2,004 | 1,966 | 1,988 | 105,400 |
| 2024/04/24 | 2,017 | 2,017 | 1,984 | 1,987 | 175,300 |
| 2024/04/23 | 2,058 | 2,063 | 2,023 | 2,027 | 102,500 |
| 2024/04/22 | 2,099 | 2,103 | 2,052 | 2,068 | 126,900 |
| 2024/04/19 | 2,076 | 2,077 | 2,027 | 2,051 | 173,400 |
| 2024/04/18 | 2,047 | 2,082 | 2,045 | 2,076 | 123,500 |
| 2024/04/17 | 2,034 | 2,056 | 2,013 | 2,048 | 133,800 |
| 2024/04/16 | 2,040 | 2,044 | 2,013 | 2,028 | 93,800 |
| 2024/04/15 | 2,020 | 2,049 | 2,010 | 2,048 | 107,600 |
| 2024/04/12 | 2,010 | 2,029 | 2,007 | 2,021 | 100,100 |
| 2024/04/11 | 1,985 | 2,016 | 1,974 | 2,016 | 106,400 |
| 2024/04/10 | 1,987 | 1,995 | 1,985 | 1,993 | 45,500 |
| 2024/04/09 | 1,999 | 1,999 | 1,979 | 1,986 | 99,300 |
| 2024/04/08 | 1,975 | 1,996 | 1,971 | 1,996 | 91,400 |
| 2024/04/05 | 1,952 | 1,970 | 1,951 | 1,966 | 80,600 |
| 2024/04/04 | 1,982 | 1,982 | 1,963 | 1,971 | 106,800 |
| 2024/04/03 | 1,936 | 1,989 | 1,935 | 1,982 | 184,100 |
| 2024/04/02 | 1,976 | 1,981 | 1,936 | 1,942 | 166,300 |
| 2024/04/01 | 1,992 | 2,001 | 1,972 | 1,988 | 168,800 |
| 2024/03/29 | 1,979 | 1,999 | 1,978 | 1,991 | 214,200 |
| 2024/03/28 | 1,917 | 1,999 | 1,907 | 1,978 | 430,500 |
| 2024/03/27 | 1,934 | 1,958 | 1,926 | 1,940 | 622,600 |
| 2024/03/26 | 1,923 | 1,934 | 1,912 | 1,930 | 281,300 |
| 2024/03/25 | 1,944 | 1,944 | 1,925 | 1,925 | 286,800 |
| 2024/03/22 | 1,923 | 1,936 | 1,912 | 1,932 | 237,000 |
| 2024/03/21 | 1,909 | 1,918 | 1,907 | 1,917 | 194,900 |
| 2024/03/19 | 1,922 | 1,922 | 1,898 | 1,906 | 165,700 |
| 2024/03/18 | 1,902 | 1,904 | 1,890 | 1,904 | 211,700 |
| 2024/03/15 | 1,901 | 1,910 | 1,890 | 1,901 | 165,800 |
| 2024/03/14 | 1,900 | 1,907 | 1,897 | 1,907 | 105,400 |
| 2024/03/13 | 1,909 | 1,915 | 1,895 | 1,897 | 118,000 |
| 2024/03/12 | 1,905 | 1,914 | 1,880 | 1,914 | 157,100 |
| 2024/03/11 | 1,905 | 1,910 | 1,886 | 1,898 | 167,100 |
| 2024/03/08 | 1,889 | 1,918 | 1,889 | 1,914 | 149,700 |
| 2024/03/07 | 1,901 | 1,909 | 1,892 | 1,900 | 116,300 |
| 2024/03/06 | 1,899 | 1,905 | 1,891 | 1,903 | 108,600 |
| 2024/03/05 | 1,892 | 1,897 | 1,873 | 1,890 | 133,300 |
| 2024/03/04 | 1,916 | 1,919 | 1,898 | 1,899 | 178,400 |
| 2024/03/01 | 1,937 | 1,954 | 1,918 | 1,921 | 150,500 |
| 2024/02/29 | 1,940 | 1,956 | 1,936 | 1,954 | 145,800 |
| 2024/02/28 | 1,934 | 1,955 | 1,934 | 1,939 | 149,800 |
| 2024/02/27 | 1,922 | 1,939 | 1,918 | 1,930 | 152,900 |
| 2024/02/26 | 1,906 | 1,927 | 1,906 | 1,922 | 156,100 |
| 2024/02/22 | 1,907 | 1,909 | 1,898 | 1,909 | 80,600 |
| 2024/02/21 | 1,896 | 1,902 | 1,885 | 1,900 | 88,200 |
| 2024/02/20 | 1,909 | 1,909 | 1,883 | 1,891 | 176,200 |
| 2024/02/19 | 1,898 | 1,913 | 1,898 | 1,909 | 92,600 |
| 2024/02/16 | 1,883 | 1,900 | 1,880 | 1,892 | 97,800 |
| 2024/02/15 | 1,898 | 1,898 | 1,865 | 1,872 | 139,200 |
| 2024/02/14 | 1,913 | 1,920 | 1,886 | 1,892 | 116,600 |
| 2024/02/13 | 1,901 | 1,920 | 1,895 | 1,916 | 200,600 |
| 2024/02/09 | 1,871 | 1,901 | 1,867 | 1,892 | 185,400 |
| 2024/02/08 | 1,871 | 1,876 | 1,852 | 1,866 | 127,200 |
| 2024/02/07 | 1,885 | 1,885 | 1,870 | 1,883 | 93,100 |
| 2024/02/06 | 1,870 | 1,890 | 1,867 | 1,876 | 120,200 |
| 2024/02/05 | 1,900 | 1,908 | 1,874 | 1,876 | 189,400 |
| 2024/02/02 | 1,865 | 1,893 | 1,856 | 1,889 | 187,300 |
| 2024/02/01 | 1,815 | 1,863 | 1,815 | 1,860 | 196,300 |
| 2024/01/31 | 1,807 | 1,850 | 1,804 | 1,835 | 305,800 |
| 2024/01/30 | 1,819 | 1,819 | 1,803 | 1,803 | 164,500 |
| 2024/01/29 | 1,818 | 1,821 | 1,813 | 1,817 | 119,800 |
| 2024/01/26 | 1,820 | 1,822 | 1,803 | 1,804 | 159,800 |
| 2024/01/25 | 1,800 | 1,822 | 1,796 | 1,820 | 193,600 |
| 2024/01/24 | 1,815 | 1,815 | 1,793 | 1,801 | 207,400 |
| 2024/01/23 | 1,816 | 1,824 | 1,808 | 1,811 | 180,700 |
| 2024/01/22 | 1,794 | 1,808 | 1,792 | 1,805 | 127,700 |
| 2024/01/19 | 1,797 | 1,808 | 1,791 | 1,791 | 159,800 |
| 2024/01/18 | 1,785 | 1,800 | 1,781 | 1,796 | 100,900 |
| 2024/01/17 | 1,795 | 1,806 | 1,787 | 1,787 | 143,900 |
| 2024/01/16 | 1,808 | 1,815 | 1,794 | 1,794 | 140,200 |
| 2024/01/15 | 1,803 | 1,813 | 1,801 | 1,806 | 114,100 |
| 2024/01/12 | 1,806 | 1,813 | 1,786 | 1,795 | 172,800 |
| 2024/01/11 | 1,823 | 1,825 | 1,798 | 1,802 | 226,600 |
| 2024/01/10 | 1,812 | 1,815 | 1,796 | 1,812 | 161,400 |
| 2024/01/09 | 1,788 | 1,810 | 1,783 | 1,810 | 199,000 |
| 2024/01/05 | 1,790 | 1,791 | 1,776 | 1,782 | 171,500 |
| 2024/01/04 | 1,770 | 1,781 | 1,750 | 1,780 | 189,000 |
| 2023/12/29 | 1,766 | 1,773 | 1,760 | 1,765 | 86,800 |
| 2023/12/28 | 1,750 | 1,764 | 1,745 | 1,761 | 134,500 |
| 2023/12/27 | 1,744 | 1,752 | 1,740 | 1,752 | 124,000 |
| 2023/12/26 | 1,743 | 1,746 | 1,739 | 1,744 | 118,600 |
| 2023/12/25 | 1,770 | 1,770 | 1,740 | 1,743 | 206,200 |
| 2023/12/22 | 1,740 | 1,751 | 1,736 | 1,750 | 157,900 |
| 2023/12/21 | 1,739 | 1,741 | 1,728 | 1,731 | 205,000 |
| 2023/12/20 | 1,753 | 1,757 | 1,741 | 1,752 | 157,500 |
| 2023/12/19 | 1,728 | 1,735 | 1,719 | 1,734 | 219,400 |
| 2023/12/18 | 1,730 | 1,734 | 1,715 | 1,724 | 196,400 |
| 2023/12/15 | 1,731 | 1,743 | 1,723 | 1,739 | 222,800 |
| 2023/12/14 | 1,740 | 1,743 | 1,726 | 1,734 | 200,500 |
| 2023/12/13 | 1,762 | 1,764 | 1,741 | 1,744 | 181,100 |
| 2023/12/12 | 1,772 | 1,778 | 1,763 | 1,765 | 135,600 |
| 2023/12/11 | 1,783 | 1,785 | 1,764 | 1,779 | 108,900 |
| 2023/12/08 | 1,785 | 1,788 | 1,767 | 1,774 | 246,700 |
| 2023/12/07 | 1,799 | 1,801 | 1,786 | 1,787 | 102,700 |
| 2023/12/06 | 1,781 | 1,802 | 1,779 | 1,799 | 145,600 |
| 2023/12/05 | 1,785 | 1,791 | 1,782 | 1,782 | 116,100 |
| 2023/12/04 | 1,780 | 1,789 | 1,776 | 1,785 | 123,100 |
| 2023/12/01 | 1,784 | 1,791 | 1,773 | 1,780 | 133,400 |
| 2023/11/30 | 1,781 | 1,781 | 1,770 | 1,778 | 136,000 |
| 2023/11/29 | 1,802 | 1,802 | 1,779 | 1,781 | 154,500 |
| 2023/11/28 | 1,770 | 1,789 | 1,768 | 1,789 | 175,100 |
| 2023/11/27 | 1,757 | 1,763 | 1,752 | 1,763 | 168,400 |
| 2023/11/24 | 1,757 | 1,759 | 1,748 | 1,752 | 155,000 |
| 2023/11/22 | 1,739 | 1,745 | 1,733 | 1,742 | 132,300 |
| 2023/11/21 | 1,722 | 1,740 | 1,718 | 1,739 | 172,000 |
| 2023/11/20 | 1,734 | 1,736 | 1,722 | 1,726 | 144,200 |
| 2023/11/17 | 1,720 | 1,730 | 1,714 | 1,730 | 105,200 |
| 2023/11/16 | 1,730 | 1,734 | 1,719 | 1,721 | 108,200 |
| 2023/11/15 | 1,737 | 1,737 | 1,723 | 1,730 | 137,500 |
| 2023/11/14 | 1,727 | 1,735 | 1,721 | 1,728 | 114,800 |
| 2023/11/13 | 1,739 | 1,741 | 1,717 | 1,723 | 169,500 |
| 2023/11/10 | 1,727 | 1,731 | 1,713 | 1,731 | 174,800 |
| 2023/11/09 | 1,715 | 1,737 | 1,709 | 1,732 | 180,700 |
| 2023/11/08 | 1,736 | 1,740 | 1,712 | 1,724 | 199,400 |
| 2023/11/07 | 1,742 | 1,744 | 1,723 | 1,729 | 249,400 |
| 2023/11/06 | 1,754 | 1,754 | 1,727 | 1,731 | 313,200 |
| 2023/11/02 | 1,777 | 1,777 | 1,736 | 1,737 | 273,400 |
| 2023/11/01 | 1,753 | 1,780 | 1,753 | 1,771 | 230,400 |
| 2023/10/31 | 1,788 | 1,821 | 1,787 | 1,821 | 152,700 |
| 2023/10/30 | 1,796 | 1,796 | 1,778 | 1,792 | 436,900 |
| 2023/10/27 | 1,793 | 1,808 | 1,783 | 1,808 | 114,900 |
| 2023/10/26 | 1,789 | 1,799 | 1,778 | 1,783 | 129,900 |
| 2023/10/25 | 1,797 | 1,802 | 1,783 | 1,789 | 130,200 |
| 2023/10/24 | 1,782 | 1,795 | 1,770 | 1,790 | 154,300 |
| 2023/10/23 | 1,793 | 1,796 | 1,788 | 1,791 | 99,800 |
| 2023/10/20 | 1,793 | 1,802 | 1,790 | 1,795 | 93,300 |
| 2023/10/19 | 1,790 | 1,809 | 1,789 | 1,804 | 83,400 |
| 2023/10/18 | 1,808 | 1,811 | 1,791 | 1,804 | 99,100 |
| 2023/10/17 | 1,797 | 1,814 | 1,797 | 1,813 | 94,800 |
| 2023/10/16 | 1,798 | 1,810 | 1,787 | 1,793 | 120,400 |
| 2023/10/13 | 1,825 | 1,826 | 1,793 | 1,795 | 130,900 |
| 2023/10/12 | 1,821 | 1,836 | 1,818 | 1,832 | 100,300 |
| 2023/10/11 | 1,833 | 1,837 | 1,816 | 1,823 | 136,100 |
| 2023/10/10 | 1,830 | 1,850 | 1,828 | 1,844 | 145,100 |
| 2023/10/06 | 1,830 | 1,847 | 1,825 | 1,839 | 119,800 |
| 2023/10/05 | 1,795 | 1,817 | 1,794 | 1,817 | 145,400 |
| 2023/10/04 | 1,800 | 1,818 | 1,787 | 1,789 | 244,300 |
| 2023/10/03 | 1,848 | 1,850 | 1,815 | 1,815 | 144,200 |
| 2023/10/02 | 1,886 | 1,898 | 1,850 | 1,850 | 170,300 |
| 2023/09/29 | 1,903 | 1,921 | 1,886 | 1,897 | 187,500 |
| 2023/09/28 | 1,884 | 1,901 | 1,875 | 1,885 | 285,500 |
| 2023/09/27 | 1,905 | 1,915 | 1,885 | 1,914 | 452,000 |
| 2023/09/26 | 1,911 | 1,927 | 1,910 | 1,920 | 274,200 |
| 2023/09/25 | 1,906 | 1,921 | 1,898 | 1,918 | 361,500 |
| 2023/09/22 | 1,883 | 1,904 | 1,882 | 1,895 | 174,900 |
| 2023/09/21 | 1,900 | 1,908 | 1,889 | 1,894 | 225,800 |
| 2023/09/20 | 1,915 | 1,924 | 1,896 | 1,896 | 286,800 |
| 2023/09/19 | 1,938 | 1,941 | 1,921 | 1,933 | 198,900 |
| 2023/09/15 | 1,924 | 1,940 | 1,921 | 1,934 | 159,000 |
| 2023/09/14 | 1,931 | 1,934 | 1,916 | 1,928 | 151,400 |
| 2023/09/13 | 1,924 | 1,928 | 1,910 | 1,923 | 123,700 |
| 2023/09/12 | 1,918 | 1,930 | 1,914 | 1,927 | 84,800 |
| 2023/09/11 | 1,928 | 1,931 | 1,899 | 1,905 | 144,500 |
| 2023/09/08 | 1,942 | 1,949 | 1,914 | 1,914 | 167,500 |
| 2023/09/07 | 1,940 | 1,958 | 1,934 | 1,947 | 121,800 |
| 2023/09/06 | 1,942 | 1,945 | 1,933 | 1,945 | 107,300 |
| 2023/09/05 | 1,924 | 1,942 | 1,923 | 1,941 | 116,500 |
| 2023/09/04 | 1,904 | 1,932 | 1,901 | 1,929 | 123,300 |
| 2023/09/01 | 1,888 | 1,898 | 1,885 | 1,895 | 107,000 |
| 2023/08/31 | 1,890 | 1,894 | 1,880 | 1,888 | 100,000 |
| 2023/08/30 | 1,877 | 1,896 | 1,875 | 1,884 | 92,500 |
| 2023/08/29 | 1,878 | 1,882 | 1,869 | 1,880 | 68,900 |
| 2023/08/28 | 1,874 | 1,878 | 1,865 | 1,874 | 74,200 |
| 2023/08/25 | 1,864 | 1,864 | 1,854 | 1,861 | 80,100 |
| 2023/08/24 | 1,851 | 1,873 | 1,851 | 1,869 | 80,900 |
| 2023/08/23 | 1,854 | 1,861 | 1,849 | 1,852 | 73,100 |
| 2023/08/22 | 1,864 | 1,865 | 1,851 | 1,861 | 76,100 |
| 2023/08/21 | 1,850 | 1,872 | 1,850 | 1,864 | 115,200 |
| 2023/08/18 | 1,849 | 1,852 | 1,841 | 1,848 | 82,500 |
| 2023/08/17 | 1,862 | 1,863 | 1,846 | 1,856 | 84,400 |
| 2023/08/16 | 1,850 | 1,860 | 1,848 | 1,860 | 87,900 |
| 2023/08/15 | 1,850 | 1,855 | 1,846 | 1,854 | 86,500 |
| 2023/08/14 | 1,856 | 1,857 | 1,843 | 1,850 | 104,900 |
| 2023/08/10 | 1,828 | 1,840 | 1,822 | 1,840 | 75,000 |
| 2023/08/09 | 1,824 | 1,827 | 1,818 | 1,822 | 82,600 |
| 2023/08/08 | 1,829 | 1,836 | 1,828 | 1,833 | 73,600 |
| 2023/08/07 | 1,805 | 1,830 | 1,799 | 1,830 | 94,800 |
| 2023/08/04 | 1,800 | 1,810 | 1,797 | 1,804 | 131,800 |
| 2023/08/03 | 1,811 | 1,814 | 1,798 | 1,802 | 168,800 |
| 2023/08/02 | 1,830 | 1,835 | 1,810 | 1,816 | 218,200 |
| 2023/08/01 | 1,852 | 1,856 | 1,827 | 1,840 | 160,900 |
| 2023/07/31 | 1,888 | 1,888 | 1,858 | 1,867 | 216,400 |
| 2023/07/28 | 1,834 | 1,840 | 1,826 | 1,834 | 174,600 |
| 2023/07/27 | 1,840 | 1,841 | 1,832 | 1,833 | 125,400 |
| 2023/07/26 | 1,846 | 1,846 | 1,835 | 1,845 | 107,900 |
| 2023/07/25 | 1,838 | 1,854 | 1,836 | 1,845 | 96,500 |
| 2023/07/24 | 1,840 | 1,846 | 1,833 | 1,836 | 104,400 |
| 2023/07/21 | 1,830 | 1,834 | 1,827 | 1,833 | 99,600 |
| 2023/07/20 | 1,830 | 1,837 | 1,823 | 1,831 | 107,400 |
| 2023/07/19 | 1,840 | 1,842 | 1,818 | 1,828 | 81,700 |
| 2023/07/18 | 1,837 | 1,844 | 1,816 | 1,822 | 86,500 |
| 2023/07/14 | 1,855 | 1,857 | 1,832 | 1,838 | 78,600 |
| 2023/07/13 | 1,849 | 1,856 | 1,840 | 1,844 | 77,200 |
| 2023/07/12 | 1,840 | 1,852 | 1,834 | 1,842 | 101,900 |
| 2023/07/11 | 1,840 | 1,854 | 1,830 | 1,833 | 132,800 |
| 2023/07/10 | 1,820 | 1,837 | 1,817 | 1,825 | 160,700 |
| 2023/07/07 | 1,830 | 1,834 | 1,816 | 1,818 | 146,200 |
| 2023/07/06 | 1,831 | 1,844 | 1,825 | 1,840 | 118,400 |
| 2023/07/05 | 1,842 | 1,850 | 1,826 | 1,838 | 116,200 |