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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,203 | 1,265 | 1,192 | 1,240 | 393,000 |
| 2025/04/04 | 1,330 | 1,335 | 1,298 | 1,323 | 312,700 |
| 2025/04/03 | 1,339 | 1,360 | 1,333 | 1,345 | 246,200 |
| 2025/04/02 | 1,392 | 1,394 | 1,369 | 1,369 | 165,400 |
| 2025/04/01 | 1,395 | 1,411 | 1,375 | 1,388 | 205,700 |
| 2025/03/31 | 1,387 | 1,391 | 1,366 | 1,381 | 264,600 |
| 2025/03/28 | 1,369 | 1,400 | 1,361 | 1,387 | 410,000 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 2,786 | 2,801 | 2,760 | 2,798 | 445,200 |
| 2025/03/26 | 2,782 | 2,801 | 2,767 | 2,790 | 204,700 |
| 2025/03/25 | 2,758 | 2,790 | 2,747 | 2,781 | 185,700 |
| 2025/03/24 | 2,742 | 2,770 | 2,738 | 2,753 | 173,900 |
| 2025/03/21 | 2,750 | 2,784 | 2,742 | 2,742 | 364,700 |
| 2025/03/19 | 2,751 | 2,772 | 2,750 | 2,764 | 120,000 |
| 2025/03/18 | 2,743 | 2,802 | 2,740 | 2,751 | 105,000 |
| 2025/03/17 | 2,769 | 2,777 | 2,730 | 2,751 | 138,300 |
| 2025/03/14 | 2,717 | 2,757 | 2,717 | 2,735 | 116,800 |
| 2025/03/13 | 2,730 | 2,759 | 2,727 | 2,751 | 129,100 |
| 2025/03/12 | 2,727 | 2,765 | 2,725 | 2,751 | 105,000 |
| 2025/03/11 | 2,768 | 2,770 | 2,732 | 2,753 | 118,000 |
| 2025/03/10 | 2,861 | 2,865 | 2,797 | 2,797 | 108,400 |
| 2025/03/07 | 2,858 | 2,880 | 2,842 | 2,860 | 108,000 |
| 2025/03/06 | 2,870 | 2,892 | 2,856 | 2,887 | 97,000 |
| 2025/03/05 | 2,859 | 2,898 | 2,844 | 2,858 | 118,800 |
| 2025/03/04 | 2,865 | 2,877 | 2,835 | 2,844 | 83,900 |
| 2025/03/03 | 2,838 | 2,864 | 2,823 | 2,834 | 120,000 |
| 2025/02/28 | 2,796 | 2,825 | 2,776 | 2,816 | 281,100 |
| 2025/02/27 | 2,847 | 2,857 | 2,811 | 2,822 | 96,400 |
| 2025/02/26 | 2,842 | 2,842 | 2,770 | 2,811 | 157,700 |
| 2025/02/25 | 2,878 | 2,890 | 2,853 | 2,862 | 99,900 |
| 2025/02/21 | 2,851 | 2,886 | 2,816 | 2,878 | 147,200 |
| 2025/02/20 | 2,909 | 2,921 | 2,863 | 2,876 | 124,600 |
| 2025/02/19 | 2,911 | 2,931 | 2,895 | 2,896 | 65,400 |
| 2025/02/18 | 2,880 | 2,911 | 2,880 | 2,911 | 93,300 |
| 2025/02/17 | 2,870 | 2,902 | 2,859 | 2,879 | 82,000 |
| 2025/02/14 | 2,857 | 2,882 | 2,851 | 2,851 | 96,000 |
| 2025/02/13 | 2,805 | 2,855 | 2,805 | 2,838 | 105,300 |
| 2025/02/12 | 2,887 | 2,891 | 2,800 | 2,800 | 107,000 |
| 2025/02/10 | 2,858 | 2,865 | 2,842 | 2,854 | 86,700 |
| 2025/02/07 | 2,894 | 2,933 | 2,882 | 2,882 | 99,000 |
| 2025/02/06 | 2,902 | 2,935 | 2,885 | 2,914 | 93,200 |
| 2025/02/05 | 2,876 | 2,929 | 2,860 | 2,905 | 178,400 |
| 2025/02/04 | 2,908 | 2,957 | 2,851 | 2,899 | 262,600 |
| 2025/02/03 | 2,938 | 2,955 | 2,822 | 2,941 | 452,600 |
| 2025/01/31 | 2,718 | 2,748 | 2,695 | 2,738 | 117,900 |
| 2025/01/30 | 2,671 | 2,718 | 2,670 | 2,718 | 93,200 |
| 2025/01/29 | 2,673 | 2,676 | 2,651 | 2,671 | 66,600 |
| 2025/01/28 | 2,640 | 2,676 | 2,640 | 2,673 | 74,700 |
| 2025/01/27 | 2,627 | 2,647 | 2,612 | 2,638 | 63,400 |
| 2025/01/24 | 2,649 | 2,654 | 2,619 | 2,627 | 89,300 |
| 2025/01/23 | 2,611 | 2,647 | 2,595 | 2,619 | 105,300 |
| 2025/01/22 | 2,638 | 2,649 | 2,611 | 2,611 | 78,200 |
| 2025/01/21 | 2,616 | 2,638 | 2,611 | 2,638 | 71,100 |
| 2025/01/20 | 2,607 | 2,612 | 2,590 | 2,612 | 70,200 |
| 2025/01/17 | 2,603 | 2,629 | 2,595 | 2,612 | 83,700 |
| 2025/01/16 | 2,599 | 2,620 | 2,596 | 2,603 | 84,100 |
| 2025/01/15 | 2,585 | 2,625 | 2,574 | 2,599 | 68,700 |
| 2025/01/14 | 2,600 | 2,601 | 2,542 | 2,574 | 115,000 |
| 2025/01/10 | 2,620 | 2,631 | 2,595 | 2,606 | 86,100 |
| 2025/01/09 | 2,667 | 2,701 | 2,633 | 2,633 | 127,800 |
| 2025/01/08 | 2,694 | 2,703 | 2,667 | 2,667 | 93,700 |
| 2025/01/07 | 2,705 | 2,706 | 2,664 | 2,694 | 81,700 |
| 2025/01/06 | 2,712 | 2,767 | 2,700 | 2,706 | 158,400 |
| 2024/12/30 | 2,712 | 2,728 | 2,670 | 2,686 | 106,800 |
| 2024/12/27 | 2,645 | 2,675 | 2,641 | 2,675 | 75,500 |
| 2024/12/26 | 2,632 | 2,643 | 2,617 | 2,637 | 77,100 |
| 2024/12/25 | 2,631 | 2,646 | 2,613 | 2,631 | 52,900 |
| 2024/12/24 | 2,632 | 2,636 | 2,606 | 2,631 | 136,700 |
| 2024/12/23 | 2,612 | 2,654 | 2,606 | 2,632 | 133,000 |
| 2024/12/20 | 2,671 | 2,672 | 2,592 | 2,604 | 168,500 |
| 2024/12/19 | 2,665 | 2,687 | 2,652 | 2,663 | 68,600 |
| 2024/12/18 | 2,689 | 2,690 | 2,660 | 2,672 | 73,000 |
| 2024/12/17 | 2,666 | 2,714 | 2,666 | 2,684 | 97,900 |
| 2024/12/16 | 2,702 | 2,711 | 2,660 | 2,660 | 80,000 |
| 2024/12/13 | 2,692 | 2,720 | 2,672 | 2,702 | 110,400 |
| 2024/12/12 | 2,616 | 2,707 | 2,605 | 2,692 | 185,800 |
| 2024/12/11 | 2,579 | 2,605 | 2,567 | 2,597 | 89,700 |
| 2024/12/10 | 2,578 | 2,586 | 2,542 | 2,579 | 65,800 |
| 2024/12/09 | 2,579 | 2,602 | 2,574 | 2,578 | 81,600 |
| 2024/12/06 | 2,534 | 2,567 | 2,526 | 2,566 | 102,000 |
| 2024/12/05 | 2,537 | 2,543 | 2,520 | 2,531 | 76,200 |
| 2024/12/04 | 2,571 | 2,585 | 2,537 | 2,543 | 95,900 |
| 2024/12/03 | 2,551 | 2,594 | 2,542 | 2,571 | 88,800 |
| 2024/12/02 | 2,571 | 2,571 | 2,539 | 2,551 | 79,300 |
| 2024/11/29 | 2,553 | 2,585 | 2,521 | 2,571 | 97,300 |
| 2024/11/28 | 2,500 | 2,553 | 2,499 | 2,553 | 84,000 |
| 2024/11/27 | 2,521 | 2,525 | 2,473 | 2,499 | 59,100 |
| 2024/11/26 | 2,504 | 2,525 | 2,496 | 2,515 | 86,900 |
| 2024/11/25 | 2,525 | 2,525 | 2,484 | 2,504 | 149,700 |
| 2024/11/22 | 2,514 | 2,524 | 2,501 | 2,507 | 78,400 |
| 2024/11/21 | 2,512 | 2,528 | 2,506 | 2,514 | 80,500 |
| 2024/11/20 | 2,520 | 2,530 | 2,496 | 2,512 | 102,500 |
| 2024/11/19 | 2,504 | 2,525 | 2,504 | 2,520 | 73,300 |
| 2024/11/18 | 2,473 | 2,499 | 2,473 | 2,490 | 61,800 |
| 2024/11/15 | 2,493 | 2,504 | 2,477 | 2,485 | 61,800 |
| 2024/11/14 | 2,466 | 2,489 | 2,454 | 2,475 | 113,600 |
| 2024/11/13 | 2,477 | 2,495 | 2,456 | 2,479 | 85,100 |
| 2024/11/12 | 2,457 | 2,485 | 2,450 | 2,458 | 81,500 |
| 2024/11/11 | 2,500 | 2,500 | 2,455 | 2,460 | 77,800 |
| 2024/11/08 | 2,527 | 2,532 | 2,494 | 2,502 | 98,200 |
| 2024/11/07 | 2,520 | 2,530 | 2,506 | 2,522 | 116,900 |
| 2024/11/06 | 2,531 | 2,532 | 2,493 | 2,517 | 103,400 |
| 2024/11/05 | 2,542 | 2,548 | 2,477 | 2,530 | 161,300 |
| 2024/11/01 | 2,530 | 2,567 | 2,477 | 2,530 | 425,000 |
| 2024/10/31 | 2,514 | 2,514 | 2,465 | 2,492 | 217,900 |
| 2024/10/30 | 2,495 | 2,503 | 2,469 | 2,471 | 321,500 |
| 2024/10/29 | 2,464 | 2,483 | 2,452 | 2,477 | 80,100 |
| 2024/10/28 | 2,460 | 2,484 | 2,436 | 2,471 | 86,900 |
| 2024/10/25 | 2,492 | 2,492 | 2,425 | 2,444 | 88,200 |
| 2024/10/24 | 2,560 | 2,560 | 2,497 | 2,498 | 125,300 |
| 2024/10/23 | 2,551 | 2,571 | 2,545 | 2,549 | 62,300 |
| 2024/10/22 | 2,587 | 2,587 | 2,556 | 2,567 | 56,300 |
| 2024/10/21 | 2,606 | 2,606 | 2,576 | 2,576 | 61,200 |
| 2024/10/18 | 2,611 | 2,616 | 2,593 | 2,609 | 73,000 |
| 2024/10/17 | 2,632 | 2,632 | 2,583 | 2,600 | 156,300 |
| 2024/10/16 | 2,607 | 2,631 | 2,595 | 2,600 | 72,800 |
| 2024/10/15 | 2,590 | 2,616 | 2,590 | 2,607 | 89,400 |
| 2024/10/11 | 2,591 | 2,601 | 2,571 | 2,573 | 75,200 |
| 2024/10/10 | 2,600 | 2,604 | 2,584 | 2,594 | 84,200 |
| 2024/10/09 | 2,594 | 2,604 | 2,557 | 2,600 | 172,100 |
| 2024/10/08 | 2,593 | 2,612 | 2,570 | 2,576 | 148,900 |
| 2024/10/07 | 2,630 | 2,638 | 2,596 | 2,600 | 96,900 |
| 2024/10/04 | 2,587 | 2,627 | 2,587 | 2,626 | 111,600 |
| 2024/10/03 | 2,614 | 2,621 | 2,592 | 2,592 | 124,800 |
| 2024/10/02 | 2,614 | 2,635 | 2,594 | 2,600 | 149,500 |
| 2024/10/01 | 2,603 | 2,603 | 2,572 | 2,600 | 118,500 |
| 2024/09/30 | 2,534 | 2,610 | 2,532 | 2,600 | 217,700 |
| 2024/09/27 | 2,521 | 2,608 | 2,520 | 2,606 | 495,400 |
| 2024/09/26 | 2,466 | 2,536 | 2,466 | 2,526 | 597,000 |
| 2024/09/25 | 2,437 | 2,463 | 2,416 | 2,443 | 321,500 |
| 2024/09/24 | 2,458 | 2,479 | 2,446 | 2,448 | 323,800 |
| 2024/09/20 | 2,419 | 2,457 | 2,409 | 2,450 | 247,800 |
| 2024/09/19 | 2,422 | 2,445 | 2,392 | 2,419 | 253,800 |
| 2024/09/18 | 2,409 | 2,422 | 2,390 | 2,418 | 152,600 |
| 2024/09/17 | 2,370 | 2,432 | 2,355 | 2,397 | 223,200 |
| 2024/09/13 | 2,368 | 2,370 | 2,347 | 2,359 | 137,300 |
| 2024/09/12 | 2,399 | 2,399 | 2,355 | 2,367 | 180,300 |
| 2024/09/11 | 2,408 | 2,408 | 2,353 | 2,367 | 144,400 |
| 2024/09/10 | 2,442 | 2,444 | 2,410 | 2,420 | 137,900 |
| 2024/09/09 | 2,407 | 2,445 | 2,405 | 2,429 | 128,600 |
| 2024/09/06 | 2,463 | 2,474 | 2,415 | 2,436 | 125,900 |
| 2024/09/05 | 2,450 | 2,452 | 2,427 | 2,443 | 137,800 |
| 2024/09/04 | 2,439 | 2,485 | 2,418 | 2,459 | 155,000 |
| 2024/09/03 | 2,478 | 2,503 | 2,469 | 2,469 | 94,000 |
| 2024/09/02 | 2,550 | 2,552 | 2,452 | 2,485 | 218,200 |
| 2024/08/30 | 2,544 | 2,568 | 2,537 | 2,548 | 310,800 |
| 2024/08/29 | 2,551 | 2,565 | 2,520 | 2,530 | 100,700 |
| 2024/08/28 | 2,556 | 2,561 | 2,534 | 2,534 | 82,000 |
| 2024/08/27 | 2,545 | 2,563 | 2,537 | 2,556 | 87,300 |
| 2024/08/26 | 2,562 | 2,571 | 2,509 | 2,535 | 102,800 |
| 2024/08/23 | 2,520 | 2,576 | 2,519 | 2,565 | 125,000 |
| 2024/08/22 | 2,514 | 2,531 | 2,503 | 2,521 | 89,800 |
| 2024/08/21 | 2,500 | 2,536 | 2,495 | 2,523 | 73,400 |
| 2024/08/20 | 2,515 | 2,541 | 2,514 | 2,524 | 76,800 |
| 2024/08/19 | 2,569 | 2,569 | 2,501 | 2,520 | 139,100 |