日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 880 935 880 935 4,000
1997/12/29 861 870 850 870 33,000
1997/12/26 885 885 860 860 62,200
1997/12/25 830 875 830 855 22,600
1997/12/24 830 830 819 830 59,400
1997/12/22 900 907 890 890 63,400
1997/12/19 941 941 910 910 61,200
1997/12/18 959 960 946 946 90,400
1997/12/17 941 980 941 959 45,500
1997/12/16 930 959 930 941 57,300
1997/12/15 940 940 920 920 42,700
1997/12/12 965 965 950 960 73,200
1997/12/11 950 955 930 955 40,800
1997/12/10 980 980 929 965 46,900
1997/12/09 1,040 1,050 1,000 1,010 42,900
1997/12/08 1,100 1,100 1,040 1,040 46,800
1997/12/05 1,100 1,100 1,080 1,080 32,400
1997/12/04 1,170 1,170 1,120 1,130 12,500
1997/12/03 1,190 1,230 1,190 1,210 12,600
1997/12/02 1,270 1,270 1,210 1,250 13,300
1997/12/01 1,200 1,290 1,180 1,250 23,700
1997/11/28 1,200 1,270 1,200 1,220 60,700
1997/11/27 1,150 1,190 1,150 1,190 8,500
1997/11/26 1,250 1,250 1,150 1,150 27,700
1997/11/25 1,110 1,130 1,110 1,130 10,500
1997/11/21 1,280 1,320 1,280 1,290 13,300
1997/11/20 1,340 1,350 1,320 1,320 46,200
1997/11/19 1,330 1,350 1,330 1,340 18,400
1997/11/18 1,330 1,360 1,330 1,350 30,900
1997/11/17 1,290 1,350 1,280 1,350 15,900
1997/11/14 1,250 1,310 1,230 1,300 23,100
1997/11/13 1,150 1,250 1,140 1,230 37,800
1997/11/12 1,200 1,220 1,140 1,150 18,200
1997/11/11 1,210 1,220 1,200 1,220 12,200
1997/11/10 1,260 1,280 1,200 1,210 20,800
1997/11/07 1,290 1,300 1,270 1,280 23,500
1997/11/06 1,300 1,310 1,280 1,300 42,600
1997/11/05 1,260 1,300 1,260 1,270 21,300
1997/11/04 1,350 1,350 1,250 1,250 133,900
1997/10/31 1,390 1,390 1,350 1,350 77,400
1997/10/30 1,390 1,400 1,350 1,390 8,900
1997/10/29 1,340 1,400 1,340 1,400 57,900
1997/10/28 1,360 1,360 1,310 1,330 16,000
1997/10/27 1,350 1,350 1,330 1,350 25,300
1997/10/24 1,340 1,350 1,330 1,350 44,600
1997/10/23 1,400 1,400 1,350 1,350 22,000
1997/10/22 1,420 1,420 1,360 1,360 21,800
1997/10/21 1,450 1,450 1,420 1,420 3,500
1997/10/20 1,400 1,450 1,350 1,450 21,500
1997/10/17 1,450 1,450 1,400 1,400 12,000
1997/10/16 1,440 1,510 1,440 1,450 43,100
1997/10/15 1,380 1,490 1,380 1,420 46,300
1997/10/14 1,360 1,370 1,350 1,360 43,900
1997/10/13 1,360 1,380 1,350 1,380 14,300
1997/10/09 1,360 1,370 1,350 1,350 17,600
1997/10/08 1,370 1,370 1,360 1,360 9,200
1997/10/07 1,360 1,400 1,350 1,370 29,000
1997/10/06 1,260 1,380 1,260 1,350 46,900
1997/10/03 1,350 1,350 1,300 1,300 18,400
1997/10/02 1,400 1,400 1,350 1,360 32,700
1997/10/01 1,430 1,450 1,350 1,400 10,900
1997/09/30 1,400 1,450 1,400 1,430 29,100
1997/09/29 1,470 1,470 1,350 1,380 49,200
1997/09/26 1,500 1,550 1,450 1,470 79,600
1997/09/25 1,460 1,460 1,400 1,420 64,700
1997/09/24 1,480 1,490 1,450 1,460 37,700
1997/09/22 1,600 1,600 1,500 1,500 25,600
1997/09/19 1,660 1,660 1,570 1,600 19,200
1997/09/18 1,670 1,670 1,650 1,660 27,700
1997/09/17 1,670 1,700 1,660 1,680 33,600
1997/09/16 1,740 1,740 1,720 1,740 12,900
1997/09/12 1,720 1,730 1,700 1,710 29,500
1997/09/11 1,720 1,720 1,700 1,720 28,000
1997/09/10 1,700 1,720 1,700 1,720 19,400
1997/09/09 1,700 1,700 1,670 1,700 33,800
1997/09/08 1,720 1,730 1,720 1,720 10,400
1997/09/05 1,750 1,780 1,740 1,780 11,700
1997/09/04 1,800 1,800 1,750 1,750 3,100
1997/09/03 1,800 1,800 1,790 1,790 24,000
1997/09/02 1,800 1,810 1,780 1,800 61,100
1997/09/01 1,690 1,700 1,660 1,680 103,100
1997/08/29 1,760 1,760 1,660 1,660 35,500
1997/08/28 1,750 1,770 1,750 1,770 13,100
1997/08/27 1,800 1,820 1,750 1,750 15,800
1997/08/26 1,850 1,850 1,790 1,800 38,000
1997/08/25 1,700 1,740 1,700 1,730 27,600
1997/08/22 1,770 1,770 1,710 1,710 23,100
1997/08/21 1,780 1,780 1,720 1,750 34,400
1997/08/20 1,760 1,790 1,740 1,790 54,500
1997/08/19 1,930 1,930 1,770 1,790 91,000
1997/08/18 1,900 1,920 1,830 1,900 10,500
1997/08/15 1,940 1,970 1,940 1,950 14,400
1997/08/14 1,900 1,920 1,860 1,920 14,100
1997/08/13 1,850 1,880 1,820 1,880 17,400
1997/08/12 1,780 1,940 1,780 1,850 13,600
1997/08/11 1,760 1,790 1,750 1,770 11,400
1997/08/08 1,740 1,780 1,730 1,760 42,900
1997/08/07 1,750 1,750 1,700 1,740 15,900
1997/08/06 1,720 1,750 1,700 1,750 97,000
1997/08/05 1,800 1,800 1,700 1,750 50,700
1997/08/04 1,840 1,870 1,800 1,810 23,800
1997/08/01 1,880 1,910 1,830 1,870 62,600
1997/07/31 1,920 1,920 1,870 1,870 36,700
1997/07/30 2,060 2,060 1,910 1,910 78,300
1997/07/29 2,060 2,120 2,050 2,050 151,100
1997/07/28 2,150 2,150 2,100 2,100 107,600
1997/07/25 2,190 2,190 2,100 2,150 11,200
1997/07/24 2,160 2,180 2,100 2,180 126,500
1997/07/23 2,160 2,180 2,140 2,180 19,800
1997/07/22 2,240 2,240 2,120 2,120 16,000
1997/07/18 2,340 2,340 2,210 2,230 20,600
1997/07/17 2,350 2,350 2,300 2,300 18,000
1997/07/16 2,340 2,380 2,320 2,350 24,900
1997/07/15 2,350 2,350 2,320 2,340 34,500
1997/07/14 2,320 2,390 2,320 2,350 10,000
1997/07/11 2,330 2,340 2,320 2,340 37,800
1997/07/10 2,300 2,350 2,300 2,320 5,300
1997/07/09 2,400 2,400 2,300 2,340 13,500
1997/07/08 2,310 2,390 2,290 2,390 168,900
1997/07/07 2,350 2,350 2,290 2,290 17,500
1997/07/04 2,450 2,450 2,350 2,370 24,200
1997/07/03 2,410 2,450 2,400 2,420 35,200
1997/07/02 2,430 2,450 2,370 2,420 66,900
1997/07/01 2,450 2,450 2,410 2,430 63,900
1997/06/30 2,410 2,410 2,340 2,410 24,300
1997/06/27 2,420 2,420 2,340 2,340 13,400
1997/06/26 2,430 2,440 2,390 2,410 52,900
1997/06/25 2,400 2,430 2,380 2,400 54,800
1997/06/24 2,360 2,360 2,310 2,350 105,700
1997/06/23 2,430 2,430 2,370 2,390 9,500
1997/06/20 2,410 2,430 2,380 2,410 47,800
1997/06/19 2,380 2,450 2,350 2,410 32,900
1997/06/18 2,360 2,410 2,360 2,360 38,000
1997/06/17 2,400 2,410 2,370 2,380 29,200
1997/06/16 2,400 2,420 2,350 2,380 30,300
1997/06/13 2,450 2,460 2,400 2,400 58,400
1997/06/12 2,450 2,470 2,400 2,460 171,200
1997/06/11 2,400 2,500 2,390 2,450 395,500
1997/06/10 2,320 2,430 2,300 2,390 232,700
1997/06/09 2,110 2,350 2,110 2,350 210,000
1997/06/06 2,060 2,110 2,060 2,090 65,500
1997/06/05 2,010 2,120 2,010 2,050 55,400
1997/06/04 2,110 2,120 2,000 2,080 30,900
1997/06/03 2,170 2,200 2,110 2,110 92,900
1997/06/02 2,200 2,200 2,120 2,150 73,600
1997/05/30 2,240 2,250 2,190 2,190 17,100
1997/05/29 2,200 2,220 2,200 2,210 29,400
1997/05/28 2,190 2,220 2,160 2,180 49,300
1997/05/27 2,190 2,220 2,170 2,200 39,900
1997/05/26 2,230 2,240 2,190 2,190 34,700
1997/05/23 2,160 2,220 2,160 2,190 40,700
1997/05/22 2,190 2,240 2,150 2,150 64,700
1997/05/21 2,220 2,280 2,150 2,150 94,300
1997/05/20 2,180 2,220 2,150 2,200 55,000
1997/05/19 2,100 2,170 2,100 2,170 78,000
1997/05/16 2,100 2,120 2,070 2,100 117,100
1997/05/15 2,000 2,160 2,000 2,140 87,000
1997/05/14 1,950 2,000 1,890 2,000 20,700
1997/05/13 1,970 1,990 1,960 1,980 6,800
1997/05/12 1,970 2,000 1,930 1,950 15,400
1997/05/09 2,010 2,010 1,980 1,980 18,900
1997/05/08 1,990 2,010 1,970 2,010 26,900
1997/05/07 2,000 2,000 1,970 1,990 63,600
1997/05/06 1,950 2,000 1,950 1,990 64,900
1997/05/02 1,890 1,900 1,870 1,890 51,300
1997/05/01 1,860 1,880 1,860 1,880 44,200
1997/04/30 1,860 1,880 1,830 1,840 32,600
1997/04/28 1,800 1,880 1,790 1,830 27,300
1997/04/25 1,790 1,850 1,770 1,790 53,100
1997/04/24 1,790 1,790 1,760 1,770 24,800
1997/04/23 1,790 1,790 1,700 1,760 34,500
1997/04/22 1,700 1,800 1,670 1,760 78,800
1997/04/21 1,560 1,650 1,550 1,650 100,600
1997/04/18 1,530 1,530 1,490 1,500 122,200
1997/04/17 1,510 1,520 1,490 1,500 45,100
1997/04/16 1,550 1,550 1,510 1,510 12,500
1997/04/15 1,520 1,530 1,520 1,530 5,300
1997/04/14 1,510 1,560 1,510 1,520 7,100
1997/04/11 1,500 1,500 1,450 1,490 31,900
1997/04/10 1,510 1,530 1,500 1,530 19,200
1997/04/09 1,540 1,540 1,500 1,530 19,000
1997/04/08 1,550 1,550 1,520 1,550 36,900
1997/04/07 1,620 1,620 1,600 1,600 28,700
1997/04/04 1,700 1,700 1,600 1,600 70,300
1997/04/03 1,750 1,770 1,700 1,700 35,400
1997/04/02 1,800 1,810 1,760 1,780 38,900
1997/04/01 1,800 1,800 1,760 1,790 29,900
1997/03/31 1,800 1,850 1,800 1,850 14,900
1997/03/28 1,850 1,850 1,800 1,830 22,000
1997/03/27 1,720 1,830 1,720 1,830 20,600
1997/03/26 1,880 1,900 1,710 1,710 25,800
1997/03/26 1 -> 1.10 分割
1997/03/25 2,090 2,100 2,010 2,050 159,200
1997/03/24 2,080 2,080 1,950 2,050 72,200
1997/03/21 1,940 2,020 1,890 2,000 129,700
1997/03/19 1,950 1,950 1,930 1,940 20,200
1997/03/18 1,990 1,990 1,970 1,970 30,900
1997/03/17 1,960 2,040 1,950 1,970 27,400
1997/03/14 1,880 1,910 1,880 1,910 15,000
1997/03/13 1,960 1,960 1,860 1,870 98,900
1997/03/12 2,000 2,000 1,980 1,980 29,200
1997/03/11 2,000 2,030 1,990 1,990 12,600
1997/03/10 2,000 2,070 2,000 2,030 24,500
1997/03/07 2,080 2,090 2,040 2,040 38,700
1997/03/06 2,100 2,130 2,070 2,070 29,000
1997/03/05 2,140 2,140 2,100 2,140 10,000
1997/03/04 2,140 2,180 2,140 2,140 8,500
1997/03/03 2,170 2,170 2,140 2,140 9,300
1997/02/28 2,160 2,170 2,140 2,140 7,800
1997/02/27 2,150 2,200 2,150 2,160 23,200
1997/02/26 2,260 2,290 2,210 2,210 43,200
1997/02/25 2,190 2,220 2,190 2,220 18,900
1997/02/24 2,160 2,160 2,150 2,150 21,300
1997/02/21 2,130 2,170 2,100 2,160 15,700
1997/02/20 2,080 2,150 2,080 2,130 37,400
1997/02/19 2,160 2,160 2,100 2,100 36,800
1997/02/18 2,180 2,190 2,100 2,180 51,600
1997/02/17 2,150 2,180 2,120 2,180 33,000
1997/02/14 2,200 2,220 2,120 2,150 54,400
1997/02/13 2,290 2,290 2,210 2,250 52,700
1997/02/12 2,340 2,380 2,280 2,280 18,200
1997/02/10 2,400 2,400 2,340 2,340 12,300
1997/02/07 2,450 2,480 2,410 2,410 8,000
1997/02/06 2,470 2,470 2,460 2,460 2,800
1997/02/05 2,470 2,520 2,470 2,470 6,500
1997/02/04 2,500 2,500 2,460 2,460 5,800
1997/02/03 2,460 2,500 2,450 2,460 31,900
1997/01/31 2,460 2,490 2,460 2,460 63,800
1997/01/30 2,450 2,460 2,400 2,460 37,100
1997/01/29 2,430 2,450 2,400 2,440 21,200
1997/01/28 2,430 2,450 2,410 2,410 27,500
1997/01/27 2,520 2,520 2,470 2,470 31,700
1997/01/24 2,490 2,490 2,470 2,480 21,400
1997/01/23 2,480 2,510 2,480 2,500 6,600
1997/01/22 2,500 2,530 2,500 2,520 35,100
1997/01/21 2,540 2,550 2,500 2,530 14,000
1997/01/20 2,450 2,570 2,450 2,570 61,100
1997/01/17 2,550 2,590 2,540 2,590 15,400
1997/01/16 2,550 2,590 2,550 2,590 700
1997/01/14 2,550 2,600 2,530 2,600 17,100
1997/01/13 2,550 2,550 2,530 2,540 15,700
1997/01/10 2,550 2,550 2,530 2,540 3,100
1997/01/09 2,680 2,680 2,540 2,540 15,300
1997/01/08 2,610 2,610 2,570 2,590 45,900
1997/01/07 2,700 2,710 2,600 2,600 19,100
1997/01/06 2,690 2,690 2,660 2,690 1,800

このページの先頭へ