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
2005/12/30 1,385 1,400 1,377 1,377 24,100
2005/12/29 1,400 1,413 1,393 1,394 38,600
2005/12/28 1,398 1,416 1,392 1,416 22,600
2005/12/27 1,413 1,430 1,350 1,392 56,900
2005/12/26 1,440 1,440 1,410 1,413 85,100
2005/12/22 1,370 1,470 1,370 1,406 171,800
2005/12/21 1,350 1,360 1,311 1,358 74,400
2005/12/20 1,320 1,350 1,310 1,341 111,800
2005/12/19 1,288 1,310 1,270 1,302 36,100
2005/12/16 1,278 1,293 1,260 1,284 34,600
2005/12/15 1,280 1,300 1,260 1,280 40,000
2005/12/14 1,320 1,320 1,257 1,279 60,400
2005/12/13 1,310 1,310 1,295 1,305 25,400
2005/12/12 1,300 1,310 1,282 1,310 54,900
2005/12/09 1,252 1,287 1,251 1,275 67,400
2005/12/08 1,267 1,275 1,256 1,270 46,000
2005/12/07 1,275 1,289 1,246 1,274 41,700
2005/12/06 1,243 1,290 1,231 1,276 95,500
2005/12/05 1,219 1,245 1,214 1,243 92,700
2005/12/02 1,238 1,238 1,219 1,219 58,300
2005/12/01 1,240 1,245 1,215 1,230 64,000
2005/11/30 1,228 1,239 1,221 1,237 42,900
2005/11/29 1,218 1,234 1,215 1,222 44,900
2005/11/28 1,230 1,245 1,217 1,235 34,700
2005/11/25 1,220 1,223 1,195 1,215 39,700
2005/11/24 1,262 1,265 1,200 1,200 93,700
2005/11/22 1,269 1,294 1,250 1,287 67,300
2005/11/21 1,300 1,300 1,241 1,241 84,500
2005/11/18 1,254 1,285 1,253 1,285 79,000
2005/11/17 1,250 1,274 1,241 1,252 33,800
2005/11/16 1,222 1,268 1,221 1,258 57,900
2005/11/15 1,225 1,250 1,211 1,240 58,000
2005/11/14 1,255 1,255 1,223 1,226 26,900
2005/11/11 1,270 1,275 1,240 1,255 35,000
2005/11/10 1,291 1,300 1,272 1,287 54,000
2005/11/09 1,274 1,315 1,273 1,296 87,000
2005/11/08 1,285 1,288 1,262 1,271 37,600
2005/11/07 1,266 1,287 1,219 1,287 106,900
2005/11/04 1,210 1,352 1,197 1,306 303,000
2005/11/02 1,165 1,218 1,156 1,194 164,800
2005/11/01 1,160 1,171 1,145 1,171 22,600
2005/10/31 1,159 1,165 1,138 1,138 22,800
2005/10/28 1,148 1,162 1,148 1,152 19,100
2005/10/27 1,148 1,168 1,147 1,164 30,800
2005/10/26 1,175 1,175 1,150 1,161 24,700
2005/10/25 1,130 1,184 1,130 1,170 76,800
2005/10/24 1,153 1,165 1,110 1,129 38,800
2005/10/21 1,192 1,192 1,149 1,158 36,100
2005/10/20 1,155 1,187 1,154 1,183 119,600
2005/10/19 1,155 1,171 1,141 1,155 54,000
2005/10/18 1,156 1,178 1,147 1,155 119,600
2005/10/17 1,135 1,159 1,135 1,156 90,000
2005/10/14 1,150 1,160 1,116 1,129 88,500
2005/10/13 1,128 1,150 1,128 1,150 174,700
2005/10/12 1,143 1,148 1,127 1,128 50,700
2005/10/11 1,100 1,145 1,100 1,142 44,900
2005/10/07 1,086 1,140 1,086 1,137 63,600
2005/10/06 1,113 1,120 1,082 1,115 64,200
2005/10/05 1,125 1,130 1,112 1,119 47,800
2005/10/04 1,104 1,140 1,104 1,119 38,100
2005/10/03 1,100 1,138 1,081 1,138 87,000
2005/09/30 1,123 1,135 1,080 1,080 111,900
2005/09/29 1,120 1,124 1,111 1,120 91,800
2005/09/28 1,101 1,122 1,101 1,122 63,500
2005/09/27 1,090 1,115 1,072 1,102 74,300
2005/09/26 1,145 1,148 1,138 1,141 73,700
2005/09/22 1,148 1,148 1,132 1,144 49,400
2005/09/21 1,147 1,150 1,139 1,148 97,700
2005/09/20 1,150 1,150 1,135 1,145 65,800
2005/09/16 1,138 1,148 1,130 1,147 84,200
2005/09/15 1,130 1,138 1,129 1,138 111,500
2005/09/14 1,101 1,129 1,099 1,128 82,000
2005/09/13 1,100 1,126 1,098 1,112 56,500
2005/09/12 1,100 1,110 1,098 1,106 59,600
2005/09/09 1,097 1,102 1,087 1,102 114,800
2005/09/08 1,103 1,104 1,080 1,088 53,900
2005/09/07 1,100 1,112 1,090 1,104 89,700
2005/09/06 1,095 1,111 1,085 1,103 246,000
2005/09/05 1,049 1,079 1,045 1,073 111,600
2005/09/02 1,035 1,050 1,035 1,050 59,900
2005/09/01 1,032 1,049 1,021 1,049 71,300
2005/08/31 1,010 1,047 1,003 1,031 93,000
2005/08/30 1,002 1,010 997 1,005 59,900
2005/08/29 1,000 1,000 995 996 22,900
2005/08/26 997 1,010 992 1,003 76,000
2005/08/25 993 997 987 997 37,800
2005/08/24 995 995 983 992 30,700
2005/08/23 996 997 987 993 38,100
2005/08/22 989 995 976 995 103,600
2005/08/19 985 985 972 975 51,300
2005/08/18 980 988 970 979 65,900
2005/08/17 992 993 977 978 57,200
2005/08/16 991 993 980 987 107,700
2005/08/15 978 982 970 972 30,800
2005/08/12 985 995 977 977 42,300
2005/08/11 959 983 959 979 48,700
2005/08/10 946 963 946 957 53,900
2005/08/09 944 957 942 942 41,400
2005/08/08 950 952 923 934 107,500
2005/08/05 970 973 956 962 46,400
2005/08/04 991 991 966 971 35,200
2005/08/03 995 998 982 982 31,500
2005/08/02 996 1,000 991 999 21,800
2005/08/01 1,002 1,010 988 997 41,000
2005/07/29 993 999 987 989 41,000
2005/07/28 987 998 986 987 10,800
2005/07/27 994 1,000 986 986 22,800
2005/07/26 998 1,007 992 994 30,200
2005/07/25 999 1,007 996 1,007 59,800
2005/07/22 981 1,000 980 999 57,100
2005/07/21 989 989 975 981 51,500
2005/07/20 972 974 967 970 23,800
2005/07/19 970 973 964 969 13,200
2005/07/15 961 970 960 970 29,000
2005/07/14 955 968 955 963 31,000
2005/07/13 969 971 951 958 44,400
2005/07/12 974 978 968 968 33,500
2005/07/11 976 983 973 973 22,800
2005/07/08 974 986 971 979 37,700
2005/07/07 983 990 978 982 38,700
2005/07/06 985 990 978 983 31,300
2005/07/05 995 995 980 983 12,300
2005/07/04 1,000 1,000 995 998 24,100
2005/07/01 1,000 1,000 976 998 42,500
2005/06/30 999 999 972 986 27,900
2005/06/29 990 995 970 990 28,500
2005/06/28 974 992 974 990 18,900
2005/06/27 985 985 973 978 19,700
2005/06/24 977 995 977 995 43,900
2005/06/23 979 987 973 976 18,100
2005/06/22 987 987 976 983 17,000
2005/06/21 998 998 976 979 25,300
2005/06/20 971 982 967 973 18,100
2005/06/17 970 979 966 973 21,900
2005/06/16 978 985 960 965 24,100
2005/06/15 970 988 970 975 23,800
2005/06/14 990 993 960 960 20,000
2005/06/13 990 995 982 990 34,700
2005/06/10 993 995 979 987 59,700
2005/06/09 986 991 963 966 38,600
2005/06/08 966 986 961 986 57,000
2005/06/07 948 975 948 968 82,700
2005/06/06 930 947 927 938 45,900
2005/06/03 920 927 918 926 35,800
2005/06/02 911 936 911 920 32,100
2005/06/01 912 919 909 918 89,200
2005/05/31 929 930 913 921 43,400
2005/05/30 943 944 928 932 27,500
2005/05/27 936 950 935 942 27,300
2005/05/26 943 943 930 935 31,000
2005/05/25 950 955 933 941 45,500
2005/05/24 958 960 942 947 24,500
2005/05/23 1,005 1,005 945 950 49,500
2005/05/20 958 968 952 955 74,700
2005/05/19 960 976 951 968 63,100
2005/05/18 982 985 953 953 37,600
2005/05/17 975 992 975 982 54,200
2005/05/16 995 1,005 982 984 31,700
2005/05/13 1,010 1,030 995 1,000 44,200
2005/05/12 1,025 1,027 1,010 1,013 41,100
2005/05/11 1,039 1,039 1,016 1,027 99,000
2005/05/10 1,002 1,059 1,002 1,044 242,900
2005/05/09 989 1,003 986 1,003 80,400
2005/05/06 975 975 953 969 33,400
2005/05/02 965 974 950 974 31,100
2005/04/28 972 973 962 966 31,000
2005/04/27 960 975 959 973 24,200
2005/04/26 987 988 965 970 64,900
2005/04/25 991 1,003 985 995 46,300
2005/04/22 997 1,010 985 995 160,400
2005/04/21 987 993 938 991 115,400
2005/04/20 986 997 972 987 128,100
2005/04/19 940 974 940 968 108,000
2005/04/18 920 944 900 935 129,800
2005/04/15 980 980 950 960 114,800
2005/04/14 998 1,000 967 986 153,900
2005/04/13 1,019 1,049 980 1,000 287,700
2005/04/12 1,059 1,062 1,015 1,018 308,500
2005/04/11 1,069 1,080 1,011 1,058 277,500
2005/04/08 1,132 1,133 1,080 1,089 409,500
2005/04/07 1,104 1,149 1,103 1,141 332,500
2005/04/06 1,072 1,130 1,052 1,124 401,800
2005/04/05 1,097 1,099 1,030 1,068 351,300
2005/04/04 1,130 1,187 1,082 1,102 593,500
2005/04/01 1,070 1,150 1,056 1,150 775,400
2005/03/31 1,014 1,076 1,005 1,066 392,000
2005/03/30 1,001 1,023 999 1,015 148,500
2005/03/29 985 1,023 985 1,023 207,900
2005/03/28 968 996 960 990 146,500
2005/03/25 1,049 1,049 1,005 1,030 255,900
2005/03/24 958 1,057 954 1,055 343,100
2005/03/23 955 957 951 957 44,600
2005/03/22 959 960 954 956 43,300
2005/03/18 951 956 951 954 33,300
2005/03/17 955 958 951 956 42,700
2005/03/16 960 960 955 957 32,200
2005/03/15 954 964 953 958 51,600
2005/03/14 948 956 945 951 53,100
2005/03/11 939 948 935 945 75,900
2005/03/10 935 940 933 934 23,900
2005/03/09 939 940 935 935 28,300
2005/03/08 935 938 930 934 31,500
2005/03/07 940 942 931 938 43,800
2005/03/04 927 940 926 935 22,100
2005/03/03 935 940 922 925 44,200
2005/03/02 941 942 928 939 28,300
2005/03/01 944 944 940 943 29,300
2005/02/28 939 944 934 943 27,100
2005/02/25 928 933 926 930 16,300
2005/02/24 922 926 921 926 12,100
2005/02/23 924 930 920 926 42,400
2005/02/22 929 929 923 923 10,000
2005/02/21 949 949 921 921 42,300
2005/02/18 929 930 921 925 23,900
2005/02/17 921 929 920 921 12,900
2005/02/16 925 928 920 920 26,700
2005/02/15 933 933 925 926 24,700
2005/02/14 925 940 925 933 55,100
2005/02/10 923 930 920 920 30,200
2005/02/09 927 928 921 922 21,600
2005/02/08 915 920 912 918 30,700
2005/02/07 925 925 908 912 32,300
2005/02/04 914 916 903 908 28,000
2005/02/03 932 936 905 914 56,600
2005/02/02 890 952 884 932 139,100
2005/02/01 870 875 870 872 18,800
2005/01/31 880 880 872 874 24,500
2005/01/28 877 880 871 874 18,800
2005/01/27 880 880 876 877 6,700
2005/01/26 876 885 875 876 18,900
2005/01/25 881 882 871 881 40,100
2005/01/24 880 884 880 880 14,500
2005/01/21 889 889 876 877 30,400
2005/01/20 872 875 868 871 19,100
2005/01/19 870 875 866 870 34,400
2005/01/18 870 870 860 862 39,600
2005/01/17 866 867 860 862 23,900
2005/01/14 862 867 860 865 10,900
2005/01/13 865 866 858 860 17,500
2005/01/12 870 870 857 857 30,900
2005/01/11 870 877 864 870 22,800
2005/01/07 862 872 862 867 20,800
2005/01/06 864 872 864 866 11,100
2005/01/05 875 877 870 870 12,600
2005/01/04 865 875 862 875 5,300

このページの先頭へ