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
1998/12/30 1,030 1,080 1,020 1,080 1,500
1998/12/29 1,020 1,040 1,020 1,020 2,400
1998/12/28 1,100 1,100 1,015 1,020 21,900
1998/12/25 1,050 1,070 1,045 1,045 5,700
1998/12/24 1,060 1,080 1,020 1,080 20,000
1998/12/22 1,012 1,060 1,012 1,050 11,100
1998/12/21 1,002 1,043 1,002 1,040 8,300
1998/12/18 1,040 1,040 1,030 1,040 6,200
1998/12/17 1,011 1,050 1,001 1,010 20,800
1998/12/16 1,058 1,060 1,020 1,020 2,400
1998/12/15 1,021 1,080 1,021 1,078 1,600
1998/12/14 1,110 1,110 1,020 1,080 15,100
1998/12/11 1,010 1,035 1,010 1,021 8,900
1998/12/10 1,080 1,080 1,080 1,080 2,400
1998/12/09 1,080 1,100 1,080 1,100 11,800
1998/12/08 1,090 1,110 1,080 1,100 42,800
1998/12/07 1,060 1,080 1,040 1,060 15,500
1998/12/04 1,020 1,100 998 1,080 25,900
1998/12/03 1,060 1,080 1,010 1,080 30,000
1998/12/02 1,050 1,070 1,043 1,060 21,600
1998/12/01 1,000 1,070 980 1,050 20,900
1998/11/30 1,060 1,070 1,040 1,040 46,500
1998/11/27 1,040 1,045 1,031 1,040 10,700
1998/11/26 1,028 1,050 1,028 1,040 66,700
1998/11/25 926 978 926 978 21,800
1998/11/24 890 927 890 927 5,400
1998/11/20 900 900 876 900 5,600
1998/11/19 880 884 880 880 5,000
1998/11/18 882 885 880 880 32,900
1998/11/17 895 900 882 882 30,200
1998/11/16 900 900 890 893 5,100
1998/11/13 880 900 870 880 27,600
1998/11/12 870 880 870 880 6,700
1998/11/11 870 890 870 889 2,400
1998/11/10 880 880 870 880 19,700
1998/11/09 900 900 880 880 19,400
1998/11/06 880 884 880 883 16,500
1998/11/05 891 899 880 880 8,600
1998/11/04 917 917 878 880 8,000
1998/11/02 876 876 875 876 7,100
1998/10/30 890 890 845 873 2,500
1998/10/29 840 851 840 840 14,900
1998/10/28 848 850 840 846 23,500
1998/10/27 850 850 850 850 17,000
1998/10/26 860 860 850 850 48,500
1998/10/23 851 851 848 850 7,600
1998/10/22 850 860 844 850 39,900
1998/10/21 835 850 830 850 31,000
1998/10/20 840 841 830 830 13,400
1998/10/19 840 850 835 850 33,400
1998/10/16 850 852 849 850 16,200
1998/10/15 842 850 842 845 15,600
1998/10/14 843 849 840 842 13,300
1998/10/13 850 850 841 842 43,700
1998/10/12 850 850 841 850 10,200
1998/10/09 851 861 850 850 89,000
1998/10/08 881 881 880 880 13,000
1998/10/07 880 910 880 910 13,900
1998/10/06 900 906 880 880 13,400
1998/10/05 901 911 901 910 4,100
1998/10/02 890 930 890 911 9,900
1998/10/01 965 965 900 910 7,900
1998/09/30 960 970 940 970 42,400
1998/09/29 950 975 950 970 6,700
1998/09/28 986 986 976 976 24,400
1998/09/25 950 950 911 916 8,600
1998/09/24 975 978 950 950 13,400
1998/09/22 969 969 950 955 21,400
1998/09/21 980 980 950 979 23,500
1998/09/18 992 992 963 970 3,700
1998/09/17 961 980 960 961 2,200
1998/09/16 961 961 955 960 1,500
1998/09/14 951 961 951 961 4,300
1998/09/11 971 971 970 971 10,300
1998/09/10 960 1,000 952 1,000 3,300
1998/09/09 980 985 950 950 25,300
1998/09/08 1,020 1,079 978 978 23,300
1998/09/07 1,040 1,040 949 1,020 10,800
1998/09/04 1,060 1,079 1,020 1,020 8,700
1998/09/03 1,060 1,065 1,060 1,065 4,800
1998/09/02 1,060 1,061 1,060 1,060 6,200
1998/09/01 1,009 1,020 1,008 1,020 12,600
1998/08/31 1,000 1,090 990 1,089 13,000
1998/08/28 1,050 1,050 1,010 1,016 23,200
1998/08/27 1,070 1,070 1,050 1,060 11,200
1998/08/26 1,123 1,129 1,070 1,070 35,200
1998/08/25 1,080 1,089 1,061 1,063 17,400
1998/08/24 1,080 1,080 1,050 1,075 20,000
1998/08/21 1,100 1,100 1,080 1,080 7,600
1998/08/20 1,110 1,110 1,080 1,080 3,600
1998/08/19 1,060 1,100 1,060 1,075 4,500
1998/08/18 1,110 1,110 1,080 1,080 8,000
1998/08/17 1,095 1,110 1,080 1,080 15,100
1998/08/14 1,150 1,150 1,110 1,135 12,700
1998/08/13 1,120 1,139 1,120 1,139 9,600
1998/08/12 1,120 1,122 1,109 1,121 6,600
1998/08/11 1,160 1,160 1,121 1,145 11,500
1998/08/10 1,159 1,160 1,123 1,155 9,300
1998/08/07 1,170 1,170 1,119 1,119 9,700
1998/08/06 1,150 1,200 1,123 1,164 17,100
1998/08/05 1,160 1,160 1,116 1,120 13,200
1998/08/04 1,120 1,120 1,090 1,096 6,300
1998/08/03 1,100 1,100 1,099 1,100 10,900
1998/07/31 1,115 1,115 1,090 1,100 20,700
1998/07/30 1,120 1,120 1,092 1,120 8,000
1998/07/29 1,100 1,118 1,092 1,118 11,100
1998/07/28 1,090 1,130 1,090 1,100 55,700
1998/07/27 1,100 1,120 1,100 1,100 71,600
1998/07/24 1,123 1,124 1,100 1,120 47,500
1998/07/23 1,170 1,180 1,122 1,123 28,100
1998/07/22 1,220 1,220 1,190 1,190 37,500
1998/07/21 1,160 1,220 1,160 1,200 34,400
1998/07/17 1,140 1,150 1,140 1,140 13,900
1998/07/16 1,120 1,140 1,120 1,140 5,000
1998/07/15 1,120 1,180 1,120 1,150 41,800
1998/07/14 1,140 1,150 1,106 1,150 11,300
1998/07/13 1,100 1,150 1,100 1,130 8,200
1998/07/10 1,110 1,120 1,090 1,100 24,800
1998/07/09 1,114 1,114 1,110 1,110 23,800
1998/07/08 1,150 1,170 1,120 1,120 39,300
1998/07/07 1,114 1,140 1,111 1,140 31,800
1998/07/06 1,130 1,140 1,120 1,120 43,800
1998/07/03 1,095 1,120 1,094 1,100 16,500
1998/07/02 1,080 1,130 1,080 1,128 32,600
1998/07/01 1,036 1,065 1,030 1,065 10,500
1998/06/30 1,015 1,072 1,012 1,035 8,600
1998/06/29 1,040 1,040 1,010 1,010 1,700
1998/06/26 1,059 1,059 1,040 1,040 28,300
1998/06/25 1,000 1,010 995 995 8,800
1998/06/24 1,020 1,020 990 990 1,700
1998/06/23 1,030 1,030 990 1,010 8,600
1998/06/22 994 1,020 994 1,010 3,200
1998/06/19 1,028 1,028 1,000 1,015 7,400
1998/06/18 1,000 1,049 1,000 1,040 13,700
1998/06/17 990 991 980 988 24,700
1998/06/16 990 995 985 990 14,200
1998/06/15 991 1,000 991 995 4,800
1998/06/12 1,010 1,010 990 1,000 14,600
1998/06/11 990 999 990 990 15,600
1998/06/10 995 995 990 990 11,500
1998/06/09 990 999 990 999 6,700
1998/06/08 999 1,000 990 990 7,200
1998/06/05 1,000 1,000 994 1,000 4,900
1998/06/04 1,000 1,010 991 995 7,600
1998/06/03 1,000 1,000 998 1,000 5,800
1998/06/02 1,001 1,020 1,000 1,020 8,500
1998/06/01 1,030 1,030 1,001 1,001 2,400
1998/05/29 1,000 1,048 1,000 1,020 8,200
1998/05/28 1,060 1,060 1,049 1,049 1,600
1998/05/27 1,050 1,060 1,050 1,050 14,200
1998/05/26 1,070 1,080 1,001 1,050 24,200
1998/05/25 1,000 1,005 999 1,001 17,000
1998/05/22 990 1,000 990 991 32,800
1998/05/21 1,000 1,000 990 990 15,300
1998/05/20 990 991 987 990 22,200
1998/05/19 999 999 985 990 12,000
1998/05/18 1,010 1,010 980 1,000 10,400
1998/05/15 970 1,050 970 1,050 31,300
1998/05/14 970 974 960 970 13,500
1998/05/13 905 910 890 890 7,800
1998/05/12 913 920 905 905 4,900
1998/05/11 911 929 910 920 4,000
1998/05/08 924 944 910 944 3,400
1998/05/07 970 970 934 934 4,600
1998/05/06 950 950 950 950 3,300
1998/05/01 960 980 951 951 3,500
1998/04/30 962 962 959 960 4,100
1998/04/28 980 980 960 960 2,300
1998/04/27 1,011 1,011 980 980 73,900
1998/04/24 980 981 975 981 13,000
1998/04/23 980 995 980 981 14,200
1998/04/22 999 999 970 980 2,500
1998/04/21 985 1,000 985 1,000 2,600
1998/04/20 986 995 960 961 4,500
1998/04/17 980 995 970 980 9,100
1998/04/16 1,030 1,030 980 980 5,400
1998/04/15 1,020 1,050 1,020 1,030 13,500
1998/04/14 1,050 1,050 1,030 1,030 8,200
1998/04/13 1,030 1,040 1,030 1,030 1,900
1998/04/10 1,050 1,050 1,030 1,040 6,000
1998/04/09 1,050 1,050 1,000 1,050 6,300
1998/04/08 983 1,050 973 1,050 10,000
1998/04/07 981 981 971 973 5,700
1998/04/06 955 971 955 971 1,300
1998/04/03 989 1,000 950 955 15,500
1998/04/02 990 1,000 990 990 20,600
1998/04/01 1,070 1,070 1,040 1,070 22,300
1998/03/31 1,100 1,100 1,060 1,070 45,400
1998/03/30 1,110 1,120 1,060 1,070 9,900
1998/03/27 1,100 1,120 1,090 1,090 6,600
1998/03/26 1,140 1,140 1,100 1,100 23,900
1998/03/25 1,010 1,070 1,010 1,050 11,100
1998/03/24 990 1,020 990 1,020 28,100
1998/03/23 1,040 1,060 1,030 1,030 6,700
1998/03/20 1,050 1,060 1,020 1,060 16,800
1998/03/19 1,080 1,080 1,060 1,060 19,100
1998/03/18 1,080 1,110 1,080 1,080 5,400
1998/03/17 1,100 1,120 1,080 1,120 10,800
1998/03/16 1,120 1,140 1,120 1,120 7,200
1998/03/13 1,070 1,140 1,070 1,140 19,000
1998/03/12 1,120 1,120 1,120 1,120 7,200
1998/03/11 1,110 1,150 1,080 1,140 42,200
1998/03/10 1,080 1,110 1,070 1,110 38,600
1998/03/09 1,100 1,100 1,090 1,090 8,100
1998/03/06 1,070 1,100 1,070 1,100 5,300
1998/03/05 1,070 1,090 1,070 1,090 3,000
1998/03/04 1,070 1,100 1,070 1,100 6,700
1998/03/03 1,120 1,120 1,070 1,070 11,400
1998/03/02 1,150 1,150 1,100 1,120 16,000
1998/02/27 1,100 1,150 1,100 1,150 15,200
1998/02/26 1,150 1,150 1,100 1,100 22,700
1998/02/25 1,050 1,050 1,010 1,050 11,100
1998/02/24 1,080 1,080 1,060 1,070 11,500
1998/02/23 1,100 1,100 1,080 1,080 16,000
1998/02/20 1,090 1,100 1,090 1,100 11,800
1998/02/19 1,110 1,120 1,080 1,090 14,900
1998/02/18 1,160 1,170 1,140 1,140 15,600
1998/02/17 1,200 1,200 1,150 1,170 12,700
1998/02/16 1,140 1,200 1,130 1,200 37,800
1998/02/13 1,160 1,160 1,110 1,140 17,100
1998/02/12 1,090 1,180 1,090 1,180 30,200
1998/02/10 1,070 1,090 1,070 1,080 19,900
1998/02/09 1,060 1,100 1,060 1,070 45,900
1998/02/06 1,050 1,080 1,030 1,050 55,600
1998/02/05 1,050 1,060 1,030 1,040 14,200
1998/02/04 1,080 1,080 1,060 1,060 19,300
1998/02/03 1,090 1,090 1,070 1,080 18,000
1998/02/02 1,080 1,080 1,050 1,070 20,600
1998/01/30 1,100 1,140 1,080 1,080 33,100
1998/01/29 1,210 1,210 1,080 1,080 57,900
1998/01/28 1,200 1,240 1,170 1,170 56,500
1998/01/27 1,140 1,210 1,130 1,200 55,700
1998/01/26 1,150 1,210 1,130 1,140 59,000
1998/01/23 1,050 1,090 1,050 1,050 32,700
1998/01/22 1,030 1,150 1,030 1,090 41,100
1998/01/21 940 1,030 940 1,030 62,500
1998/01/20 900 950 900 921 43,200
1998/01/19 898 915 880 905 81,800
1998/01/16 875 900 871 898 78,300
1998/01/14 870 880 861 865 56,400
1998/01/13 870 870 865 870 31,600
1998/01/12 884 884 870 880 9,300
1998/01/09 880 895 880 885 10,900
1998/01/08 880 910 880 885 9,400
1998/01/07 904 910 900 905 11,200
1998/01/06 935 935 919 934 5,600
1998/01/05 935 940 935 939 2,900

このページの先頭へ