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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,699 | 1,703 | 1,680 | 1,687 | 243,900 |
| 2026/01/29 | 1,660 | 1,692 | 1,647 | 1,683 | 173,700 |
| 2026/01/28 | 1,690 | 1,690 | 1,669 | 1,673 | 132,700 |
| 2026/01/27 | 1,695 | 1,706 | 1,676 | 1,701 | 175,800 |
| 2026/01/26 | 1,685 | 1,707 | 1,685 | 1,699 | 176,500 |
| 2026/01/23 | 1,698 | 1,713 | 1,689 | 1,710 | 157,800 |
| 2026/01/22 | 1,670 | 1,707 | 1,669 | 1,698 | 146,500 |
| 2026/01/21 | 1,665 | 1,684 | 1,658 | 1,670 | 150,500 |
| 2026/01/20 | 1,662 | 1,679 | 1,662 | 1,674 | 108,000 |
| 2026/01/19 | 1,645 | 1,672 | 1,644 | 1,662 | 129,400 |
| 2026/01/16 | 1,643 | 1,648 | 1,631 | 1,643 | 176,100 |
| 2026/01/15 | 1,649 | 1,658 | 1,642 | 1,647 | 148,700 |
| 2026/01/14 | 1,660 | 1,669 | 1,644 | 1,649 | 167,000 |
| 2026/01/13 | 1,680 | 1,685 | 1,655 | 1,655 | 171,300 |
| 2026/01/09 | 1,664 | 1,682 | 1,660 | 1,664 | 131,800 |
| 2026/01/08 | 1,644 | 1,663 | 1,635 | 1,654 | 128,000 |
| 2026/01/07 | 1,637 | 1,658 | 1,628 | 1,647 | 180,500 |
| 2026/01/06 | 1,660 | 1,662 | 1,642 | 1,647 | 179,000 |
| 2026/01/05 | 1,638 | 1,650 | 1,626 | 1,650 | 190,800 |
| 2025/12/30 | 1,652 | 1,656 | 1,640 | 1,640 | 132,900 |
| 2025/12/29 | 1,655 | 1,658 | 1,640 | 1,653 | 132,400 |
| 2025/12/26 | 1,645 | 1,658 | 1,642 | 1,653 | 97,800 |
| 2025/12/25 | 1,650 | 1,650 | 1,638 | 1,642 | 46,200 |
| 2025/12/24 | 1,662 | 1,667 | 1,636 | 1,644 | 115,400 |
| 2025/12/23 | 1,660 | 1,682 | 1,655 | 1,673 | 121,600 |
| 2025/12/22 | 1,674 | 1,674 | 1,644 | 1,656 | 217,100 |
| 2025/12/19 | 1,657 | 1,672 | 1,653 | 1,665 | 168,000 |
| 2025/12/18 | 1,638 | 1,670 | 1,637 | 1,659 | 126,800 |
| 2025/12/17 | 1,625 | 1,634 | 1,612 | 1,632 | 127,200 |
| 2025/12/16 | 1,650 | 1,651 | 1,626 | 1,626 | 140,100 |
| 2025/12/15 | 1,636 | 1,648 | 1,632 | 1,648 | 178,400 |
| 2025/12/12 | 1,627 | 1,634 | 1,625 | 1,634 | 151,200 |
| 2025/12/11 | 1,610 | 1,619 | 1,603 | 1,606 | 143,000 |
| 2025/12/10 | 1,604 | 1,611 | 1,587 | 1,601 | 200,300 |
| 2025/12/09 | 1,618 | 1,623 | 1,596 | 1,604 | 187,200 |
| 2025/12/08 | 1,625 | 1,630 | 1,606 | 1,616 | 143,900 |
| 2025/12/05 | 1,625 | 1,630 | 1,613 | 1,613 | 147,500 |
| 2025/12/04 | 1,614 | 1,640 | 1,606 | 1,639 | 211,400 |
| 2025/12/03 | 1,630 | 1,640 | 1,607 | 1,614 | 264,800 |
| 2025/12/02 | 1,650 | 1,653 | 1,631 | 1,636 | 146,000 |
| 2025/12/01 | 1,668 | 1,671 | 1,633 | 1,637 | 117,300 |
| 2025/11/28 | 1,665 | 1,678 | 1,662 | 1,668 | 99,900 |
| 2025/11/27 | 1,648 | 1,664 | 1,644 | 1,660 | 99,700 |
| 2025/11/26 | 1,650 | 1,661 | 1,643 | 1,643 | 151,100 |
| 2025/11/25 | 1,650 | 1,656 | 1,636 | 1,642 | 138,000 |
| 2025/11/21 | 1,606 | 1,652 | 1,606 | 1,652 | 184,300 |
| 2025/11/20 | 1,587 | 1,608 | 1,579 | 1,606 | 151,900 |
| 2025/11/19 | 1,568 | 1,593 | 1,568 | 1,581 | 119,000 |
| 2025/11/18 | 1,580 | 1,594 | 1,565 | 1,568 | 147,000 |
| 2025/11/17 | 1,571 | 1,597 | 1,559 | 1,589 | 170,300 |
| 2025/11/14 | 1,558 | 1,578 | 1,555 | 1,575 | 188,900 |
| 2025/11/13 | 1,560 | 1,562 | 1,547 | 1,560 | 100,500 |
| 2025/11/12 | 1,537 | 1,564 | 1,536 | 1,549 | 131,000 |
| 2025/11/11 | 1,550 | 1,550 | 1,511 | 1,535 | 175,500 |
| 2025/11/10 | 1,530 | 1,550 | 1,525 | 1,550 | 230,800 |
| 2025/11/07 | 1,489 | 1,510 | 1,489 | 1,510 | 175,500 |
| 2025/11/06 | 1,476 | 1,489 | 1,473 | 1,484 | 231,600 |
| 2025/11/05 | 1,460 | 1,481 | 1,450 | 1,476 | 374,500 |
| 2025/11/04 | 1,474 | 1,498 | 1,437 | 1,455 | 534,600 |
| 2025/10/31 | 1,582 | 1,582 | 1,546 | 1,554 | 272,500 |
| 2025/10/30 | 1,565 | 1,587 | 1,547 | 1,587 | 1,123,000 |
| 2025/10/29 | 1,609 | 1,614 | 1,569 | 1,569 | 238,200 |
| 2025/10/28 | 1,626 | 1,638 | 1,595 | 1,595 | 212,600 |
| 2025/10/27 | 1,637 | 1,649 | 1,629 | 1,638 | 171,300 |
| 2025/10/24 | 1,659 | 1,662 | 1,629 | 1,633 | 162,500 |
| 2025/10/23 | 1,634 | 1,664 | 1,628 | 1,664 | 171,000 |
| 2025/10/22 | 1,608 | 1,640 | 1,608 | 1,634 | 145,900 |
| 2025/10/21 | 1,604 | 1,617 | 1,602 | 1,608 | 115,200 |
| 2025/10/20 | 1,602 | 1,615 | 1,598 | 1,608 | 102,700 |
| 2025/10/17 | 1,599 | 1,609 | 1,588 | 1,588 | 143,000 |
| 2025/10/16 | 1,601 | 1,615 | 1,600 | 1,606 | 116,000 |
| 2025/10/15 | 1,600 | 1,621 | 1,600 | 1,613 | 138,600 |
| 2025/10/14 | 1,574 | 1,601 | 1,571 | 1,591 | 165,600 |
| 2025/10/10 | 1,590 | 1,594 | 1,573 | 1,586 | 196,500 |
| 2025/10/09 | 1,620 | 1,629 | 1,608 | 1,608 | 192,200 |
| 2025/10/08 | 1,627 | 1,648 | 1,623 | 1,627 | 195,100 |
| 2025/10/07 | 1,601 | 1,630 | 1,599 | 1,627 | 206,400 |
| 2025/10/06 | 1,618 | 1,626 | 1,596 | 1,616 | 209,900 |
| 2025/10/03 | 1,580 | 1,601 | 1,580 | 1,601 | 198,800 |
| 2025/10/02 | 1,600 | 1,608 | 1,582 | 1,587 | 212,300 |
| 2025/10/01 | 1,673 | 1,673 | 1,582 | 1,603 | 322,700 |
| 2025/09/30 | 1,746 | 1,746 | 1,690 | 1,690 | 307,500 |
| 2025/09/29 | 1,703 | 1,754 | 1,694 | 1,746 | 435,400 |
| 2025/09/26 | 1,700 | 1,744 | 1,696 | 1,735 | 628,300 |
| 2025/09/25 | 1,701 | 1,712 | 1,695 | 1,695 | 277,500 |
| 2025/09/24 | 1,694 | 1,694 | 1,678 | 1,693 | 283,500 |
| 2025/09/22 | 1,700 | 1,706 | 1,689 | 1,699 | 229,500 |
| 2025/09/19 | 1,725 | 1,728 | 1,709 | 1,715 | 270,300 |
| 2025/09/18 | 1,718 | 1,728 | 1,706 | 1,725 | 156,200 |
| 2025/09/17 | 1,725 | 1,729 | 1,702 | 1,714 | 103,800 |
| 2025/09/16 | 1,720 | 1,728 | 1,712 | 1,723 | 181,500 |
| 2025/09/12 | 1,707 | 1,720 | 1,703 | 1,707 | 172,600 |
| 2025/09/11 | 1,701 | 1,717 | 1,697 | 1,707 | 143,700 |
| 2025/09/10 | 1,720 | 1,728 | 1,711 | 1,715 | 118,000 |
| 2025/09/09 | 1,739 | 1,740 | 1,709 | 1,717 | 128,400 |
| 2025/09/08 | 1,706 | 1,732 | 1,702 | 1,730 | 187,000 |
| 2025/09/05 | 1,679 | 1,715 | 1,676 | 1,708 | 184,700 |
| 2025/09/04 | 1,675 | 1,679 | 1,656 | 1,670 | 142,500 |
| 2025/09/03 | 1,651 | 1,664 | 1,648 | 1,664 | 265,200 |
| 2025/09/02 | 1,640 | 1,649 | 1,632 | 1,641 | 147,300 |
| 2025/09/01 | 1,645 | 1,663 | 1,636 | 1,643 | 186,300 |
| 2025/08/29 | 1,645 | 1,662 | 1,639 | 1,657 | 204,700 |
| 2025/08/28 | 1,647 | 1,675 | 1,645 | 1,672 | 170,400 |
| 2025/08/27 | 1,640 | 1,653 | 1,636 | 1,650 | 123,700 |
| 2025/08/26 | 1,648 | 1,657 | 1,641 | 1,653 | 140,500 |
| 2025/08/25 | 1,658 | 1,658 | 1,640 | 1,648 | 144,900 |
| 2025/08/22 | 1,665 | 1,670 | 1,657 | 1,666 | 115,100 |
| 2025/08/21 | 1,665 | 1,673 | 1,655 | 1,667 | 112,700 |
| 2025/08/20 | 1,664 | 1,682 | 1,659 | 1,672 | 128,900 |
| 2025/08/19 | 1,641 | 1,662 | 1,641 | 1,661 | 141,400 |
| 2025/08/18 | 1,656 | 1,668 | 1,638 | 1,640 | 144,900 |
| 2025/08/15 | 1,620 | 1,658 | 1,620 | 1,656 | 214,000 |
| 2025/08/14 | 1,615 | 1,625 | 1,606 | 1,616 | 140,900 |
| 2025/08/13 | 1,620 | 1,633 | 1,608 | 1,630 | 179,500 |
| 2025/08/12 | 1,628 | 1,635 | 1,618 | 1,620 | 155,000 |
| 2025/08/08 | 1,609 | 1,628 | 1,599 | 1,618 | 163,400 |
| 2025/08/07 | 1,600 | 1,639 | 1,593 | 1,609 | 240,600 |
| 2025/08/06 | 1,542 | 1,593 | 1,541 | 1,591 | 238,800 |
| 2025/08/05 | 1,526 | 1,541 | 1,525 | 1,533 | 158,500 |
| 2025/08/04 | 1,527 | 1,549 | 1,520 | 1,525 | 199,900 |
| 2025/08/01 | 1,579 | 1,581 | 1,518 | 1,527 | 486,500 |
| 2025/07/31 | 1,595 | 1,600 | 1,577 | 1,595 | 168,800 |
| 2025/07/30 | 1,585 | 1,595 | 1,584 | 1,586 | 217,700 |
| 2025/07/29 | 1,570 | 1,591 | 1,566 | 1,591 | 158,600 |
| 2025/07/28 | 1,582 | 1,592 | 1,570 | 1,574 | 148,900 |
| 2025/07/25 | 1,576 | 1,593 | 1,565 | 1,582 | 123,200 |
| 2025/07/24 | 1,547 | 1,586 | 1,547 | 1,571 | 193,200 |
| 2025/07/23 | 1,543 | 1,555 | 1,534 | 1,547 | 225,200 |
| 2025/07/22 | 1,541 | 1,552 | 1,540 | 1,543 | 120,700 |
| 2025/07/18 | 1,559 | 1,565 | 1,549 | 1,549 | 90,600 |
| 2025/07/17 | 1,552 | 1,567 | 1,547 | 1,558 | 122,700 |
| 2025/07/16 | 1,569 | 1,574 | 1,554 | 1,554 | 108,600 |
| 2025/07/15 | 1,555 | 1,579 | 1,555 | 1,569 | 168,600 |
| 2025/07/14 | 1,539 | 1,560 | 1,537 | 1,552 | 158,100 |
| 2025/07/11 | 1,523 | 1,552 | 1,520 | 1,544 | 148,500 |
| 2025/07/10 | 1,528 | 1,534 | 1,521 | 1,529 | 183,000 |
| 2025/07/09 | 1,523 | 1,538 | 1,521 | 1,528 | 146,300 |
| 2025/07/08 | 1,514 | 1,528 | 1,509 | 1,523 | 153,400 |
| 2025/07/07 | 1,515 | 1,523 | 1,509 | 1,513 | 149,600 |
| 2025/07/04 | 1,505 | 1,516 | 1,505 | 1,506 | 137,200 |
| 2025/07/03 | 1,518 | 1,529 | 1,503 | 1,506 | 228,600 |
| 2025/07/02 | 1,518 | 1,548 | 1,517 | 1,527 | 260,400 |
| 2025/07/01 | 1,530 | 1,550 | 1,523 | 1,523 | 180,800 |
| 2025/06/30 | 1,546 | 1,555 | 1,529 | 1,540 | 227,500 |
| 2025/06/27 | 1,520 | 1,538 | 1,512 | 1,538 | 582,500 |
| 2025/06/26 | 1,531 | 1,535 | 1,511 | 1,519 | 172,600 |
| 2025/06/25 | 1,528 | 1,531 | 1,509 | 1,527 | 186,600 |
| 2025/06/24 | 1,570 | 1,570 | 1,535 | 1,537 | 147,700 |
| 2025/06/23 | 1,538 | 1,602 | 1,530 | 1,549 | 490,300 |
| 2025/06/20 | 1,527 | 1,532 | 1,510 | 1,531 | 331,400 |
| 2025/06/19 | 1,535 | 1,543 | 1,524 | 1,539 | 128,300 |
| 2025/06/18 | 1,526 | 1,536 | 1,526 | 1,533 | 145,300 |
| 2025/06/17 | 1,520 | 1,529 | 1,507 | 1,528 | 167,400 |
| 2025/06/16 | 1,505 | 1,522 | 1,502 | 1,520 | 183,000 |
| 2025/06/13 | 1,510 | 1,514 | 1,499 | 1,502 | 147,500 |
| 2025/06/12 | 1,528 | 1,535 | 1,504 | 1,516 | 208,300 |
| 2025/06/11 | 1,519 | 1,539 | 1,518 | 1,528 | 131,000 |
| 2025/06/10 | 1,530 | 1,545 | 1,512 | 1,518 | 154,500 |
| 2025/06/09 | 1,538 | 1,550 | 1,529 | 1,530 | 145,300 |
| 2025/06/06 | 1,520 | 1,535 | 1,516 | 1,532 | 191,600 |
| 2025/06/05 | 1,500 | 1,526 | 1,499 | 1,520 | 180,700 |
| 2025/06/04 | 1,512 | 1,529 | 1,504 | 1,505 | 194,000 |
| 2025/06/03 | 1,536 | 1,536 | 1,512 | 1,512 | 253,600 |
| 2025/06/02 | 1,504 | 1,546 | 1,501 | 1,546 | 167,100 |
| 2025/05/30 | 1,491 | 1,530 | 1,480 | 1,514 | 303,900 |
| 2025/05/29 | 1,500 | 1,510 | 1,496 | 1,506 | 205,600 |
| 2025/05/28 | 1,527 | 1,535 | 1,498 | 1,501 | 201,700 |
| 2025/05/27 | 1,520 | 1,534 | 1,519 | 1,527 | 110,100 |
| 2025/05/26 | 1,526 | 1,541 | 1,526 | 1,532 | 119,800 |
| 2025/05/23 | 1,541 | 1,548 | 1,524 | 1,526 | 207,600 |
| 2025/05/22 | 1,545 | 1,574 | 1,541 | 1,548 | 172,900 |
| 2025/05/21 | 1,556 | 1,566 | 1,536 | 1,548 | 204,400 |
| 2025/05/20 | 1,544 | 1,558 | 1,536 | 1,541 | 207,800 |
| 2025/05/19 | 1,510 | 1,548 | 1,502 | 1,541 | 211,500 |
| 2025/05/16 | 1,502 | 1,523 | 1,491 | 1,510 | 184,400 |
| 2025/05/15 | 1,510 | 1,515 | 1,485 | 1,503 | 203,200 |
| 2025/05/14 | 1,546 | 1,546 | 1,500 | 1,510 | 252,000 |
| 2025/05/13 | 1,557 | 1,579 | 1,524 | 1,554 | 382,200 |
| 2025/05/12 | 1,407 | 1,567 | 1,403 | 1,534 | 894,300 |
| 2025/05/09 | 1,395 | 1,418 | 1,391 | 1,407 | 259,900 |
| 2025/05/08 | 1,393 | 1,400 | 1,382 | 1,392 | 137,100 |
| 2025/05/07 | 1,352 | 1,401 | 1,351 | 1,399 | 218,500 |
| 2025/05/02 | 1,357 | 1,365 | 1,344 | 1,359 | 101,600 |
| 2025/05/01 | 1,362 | 1,368 | 1,351 | 1,354 | 106,900 |
| 2025/04/30 | 1,356 | 1,377 | 1,347 | 1,362 | 166,400 |
| 2025/04/28 | 1,342 | 1,355 | 1,338 | 1,355 | 408,300 |
| 2025/04/25 | 1,350 | 1,359 | 1,341 | 1,343 | 97,200 |
| 2025/04/24 | 1,389 | 1,389 | 1,353 | 1,353 | 154,200 |
| 2025/04/23 | 1,399 | 1,403 | 1,386 | 1,394 | 155,900 |
| 2025/04/22 | 1,386 | 1,394 | 1,375 | 1,394 | 95,100 |
| 2025/04/21 | 1,374 | 1,394 | 1,373 | 1,394 | 132,300 |
| 2025/04/18 | 1,355 | 1,378 | 1,345 | 1,378 | 126,600 |
| 2025/04/17 | 1,353 | 1,365 | 1,332 | 1,350 | 122,800 |
| 2025/04/16 | 1,339 | 1,360 | 1,338 | 1,360 | 130,300 |
| 2025/04/15 | 1,350 | 1,352 | 1,322 | 1,326 | 114,800 |
| 2025/04/14 | 1,343 | 1,350 | 1,313 | 1,332 | 188,200 |
| 2025/04/11 | 1,323 | 1,336 | 1,297 | 1,329 | 212,000 |
| 2025/04/10 | 1,348 | 1,353 | 1,321 | 1,346 | 277,700 |
| 2025/04/09 | 1,300 | 1,310 | 1,286 | 1,298 | 190,100 |
| 2025/04/08 | 1,298 | 1,325 | 1,294 | 1,310 | 271,000 |