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
2001/12/28 785 785 765 785 14,900
2001/12/27 765 780 761 780 19,500
2001/12/26 784 785 762 764 42,000
2001/12/25 785 796 785 796 16,400
2001/12/21 767 789 766 789 19,500
2001/12/20 770 779 766 771 14,200
2001/12/19 779 780 761 766 21,900
2001/12/18 790 790 780 790 9,300
2001/12/17 800 802 790 790 9,800
2001/12/14 839 839 789 798 45,300
2001/12/13 810 810 788 800 11,600
2001/12/12 798 810 790 803 19,800
2001/12/11 810 810 792 799 23,100
2001/12/10 840 840 808 810 15,100
2001/12/07 810 819 810 810 9,500
2001/12/06 820 820 807 820 8,500
2001/12/05 819 819 809 819 4,600
2001/12/04 807 822 805 815 16,600
2001/12/03 815 815 805 805 11,500
2001/11/30 815 823 810 815 13,600
2001/11/29 811 820 811 817 14,600
2001/11/28 826 846 820 821 9,200
2001/11/27 850 850 820 826 6,400
2001/11/26 847 848 820 848 35,700
2001/11/22 820 845 820 842 22,300
2001/11/21 810 824 810 819 6,500
2001/11/20 817 822 800 801 34,100
2001/11/19 820 827 815 816 10,800
2001/11/16 820 830 815 815 16,300
2001/11/15 810 825 810 812 13,100
2001/11/14 825 830 800 803 50,400
2001/11/13 830 831 828 830 3,900
2001/11/12 850 850 838 845 4,700
2001/11/09 859 859 845 850 3,800
2001/11/08 850 850 839 849 11,100
2001/11/07 850 850 840 847 7,700
2001/11/06 844 859 842 859 6,500
2001/11/05 840 842 838 842 4,500
2001/11/02 847 852 837 841 20,900
2001/11/01 855 860 849 858 20,400
2001/10/31 860 865 850 860 14,200
2001/10/30 897 898 860 860 13,300
2001/10/29 889 915 889 900 6,500
2001/10/26 919 921 901 901 37,400
2001/10/25 905 925 905 920 30,200
2001/10/24 894 900 886 900 24,000
2001/10/23 888 894 881 894 18,300
2001/10/22 864 878 863 878 8,200
2001/10/19 861 899 860 862 6,400
2001/10/18 867 873 863 870 8,400
2001/10/17 874 878 866 870 11,200
2001/10/16 885 900 874 889 5,400
2001/10/15 905 905 876 895 5,900
2001/10/12 899 910 889 899 5,400
2001/10/11 890 912 886 900 11,800
2001/10/10 902 905 886 886 7,100
2001/10/09 898 899 875 899 3,600
2001/10/05 910 910 896 900 4,700
2001/10/04 892 910 892 908 8,500
2001/10/03 910 910 891 891 8,600
2001/10/02 900 915 870 900 25,100
2001/10/01 885 899 885 896 8,900
2001/09/28 870 900 870 883 11,600
2001/09/27 860 861 849 850 5,700
2001/09/26 920 920 855 873 28,200
2001/09/25 856 910 856 910 14,100
2001/09/21 856 857 822 857 18,800
2001/09/20 829 856 805 856 7,600
2001/09/19 790 830 790 830 13,300
2001/09/18 785 808 785 790 8,400
2001/09/17 760 818 760 785 9,900
2001/09/14 800 825 795 825 23,700
2001/09/13 775 807 775 807 10,900
2001/09/12 806 829 806 807 19,800
2001/09/11 870 870 855 856 5,500
2001/09/10 879 888 860 870 4,400
2001/09/07 885 885 870 883 9,900
2001/09/06 851 870 851 868 8,000
2001/09/05 859 870 850 853 10,500
2001/09/04 892 900 880 899 14,700
2001/09/03 901 910 891 892 25,200
2001/08/31 901 910 901 905 16,800
2001/08/30 911 919 905 915 13,300
2001/08/29 915 926 912 915 11,700
2001/08/28 939 939 912 920 21,800
2001/08/27 941 941 930 930 32,600
2001/08/24 925 939 925 939 16,800
2001/08/23 915 928 915 921 14,600
2001/08/22 918 920 911 913 20,100
2001/08/21 917 926 915 918 7,400
2001/08/20 912 921 912 915 6,900
2001/08/17 934 934 920 921 7,800
2001/08/16 930 934 921 934 2,500
2001/08/15 916 950 916 950 27,300
2001/08/14 924 924 910 916 6,500
2001/08/13 930 935 904 904 13,100
2001/08/10 926 938 926 935 10,400
2001/08/09 930 930 922 924 2,900
2001/08/08 948 950 935 937 7,100
2001/08/07 921 949 920 949 11,100
2001/08/06 921 924 920 924 3,700
2001/08/03 921 937 921 930 2,800
2001/08/02 945 950 935 950 7,900
2001/08/01 916 935 915 935 10,100
2001/07/31 933 933 918 921 8,100
2001/07/30 922 925 920 921 10,000
2001/07/27 959 959 922 925 17,700
2001/07/26 965 970 940 959 39,100
2001/07/25 925 958 924 958 21,600
2001/07/24 916 927 916 927 17,100
2001/07/23 916 925 916 923 37,700
2001/07/19 910 923 910 920 25,900
2001/07/18 920 920 910 910 27,900
2001/07/17 923 923 911 921 14,200
2001/07/16 925 925 919 920 5,600
2001/07/13 921 930 917 920 5,400
2001/07/12 913 920 905 920 7,300
2001/07/11 900 925 900 913 12,700
2001/07/10 920 930 910 930 10,100
2001/07/09 950 950 922 940 25,800
2001/07/06 949 949 930 940 22,100
2001/07/05 940 940 930 939 9,800
2001/07/04 926 940 926 937 10,200
2001/07/03 940 940 919 922 8,200
2001/07/02 930 940 919 926 9,700
2001/06/29 913 948 913 942 30,800
2001/06/28 921 940 903 933 12,600
2001/06/27 943 946 920 933 12,100
2001/06/26 950 950 939 950 34,600
2001/06/25 930 950 930 945 25,300
2001/06/22 910 920 909 920 20,700
2001/06/21 919 919 904 910 10,900
2001/06/20 903 918 900 909 22,500
2001/06/19 911 920 910 910 14,800
2001/06/18 910 911 896 910 7,300
2001/06/15 933 933 907 910 17,600
2001/06/14 935 940 933 934 13,300
2001/06/13 933 946 933 933 5,700
2001/06/12 940 945 934 936 7,500
2001/06/11 961 961 933 950 10,200
2001/06/08 933 944 933 944 35,700
2001/06/07 933 940 933 934 4,700
2001/06/06 934 940 933 933 4,400
2001/06/05 941 945 933 934 14,300
2001/06/04 949 951 938 951 3,900
2001/06/01 941 950 936 941 8,500
2001/05/31 960 970 949 950 23,800
2001/05/30 962 963 962 962 2,700
2001/05/29 971 975 970 970 8,900
2001/05/28 983 985 970 979 37,000
2001/05/25 970 980 970 980 17,000
2001/05/24 950 969 950 959 6,600
2001/05/23 970 970 953 954 13,100
2001/05/22 949 975 947 970 21,800
2001/05/21 940 962 940 953 4,900
2001/05/18 974 979 965 969 6,000
2001/05/17 955 965 955 956 5,100
2001/05/16 975 980 946 950 4,400
2001/05/15 931 964 931 954 5,700
2001/05/14 965 973 965 965 13,700
2001/05/11 980 980 964 966 6,500
2001/05/10 960 960 955 955 4,200
2001/05/09 960 982 930 950 10,600
2001/05/08 990 990 973 982 11,700
2001/05/07 994 994 955 973 14,500
2001/05/02 978 995 978 994 26,400
2001/05/01 976 990 966 966 17,500
2001/04/27 941 982 930 970 61,600
2001/04/26 948 949 936 949 60,600
2001/04/25 913 936 913 923 29,500
2001/04/24 905 910 900 908 12,400
2001/04/23 900 910 895 900 12,900
2001/04/20 891 900 890 900 15,000
2001/04/19 890 890 880 890 13,900
2001/04/18 890 894 875 890 16,000
2001/04/17 889 890 886 890 6,600
2001/04/16 880 890 880 881 3,300
2001/04/13 889 889 880 880 5,100
2001/04/12 890 890 876 890 5,600
2001/04/11 875 900 865 900 9,000
2001/04/10 895 895 865 865 12,400
2001/04/09 900 902 879 880 9,300
2001/04/06 900 910 880 899 11,100
2001/04/05 875 899 875 899 5,800
2001/04/04 870 885 864 885 13,000
2001/04/03 870 900 864 900 7,000
2001/04/02 900 900 860 860 10,700
2001/03/30 920 920 893 894 10,000
2001/03/29 925 928 907 908 7,300
2001/03/28 956 956 898 935 13,700
2001/03/27 928 960 921 941 8,500
2001/03/26 920 960 915 960 48,900
2001/03/23 916 940 915 940 12,300
2001/03/22 920 930 905 916 6,000
2001/03/21 856 930 856 930 18,300
2001/03/19 890 896 850 850 10,300
2001/03/16 900 900 890 890 6,100
2001/03/15 901 901 882 892 25,800
2001/03/14 896 910 895 900 9,600
2001/03/13 901 920 882 886 17,400
2001/03/12 930 934 911 911 11,000
2001/03/09 940 940 905 935 28,100
2001/03/08 898 942 897 910 23,300
2001/03/07 875 891 871 890 9,700
2001/03/06 867 880 867 874 5,800
2001/03/05 861 873 861 863 8,300
2001/03/02 900 911 880 880 18,300
2001/03/01 900 911 900 900 14,200
2001/02/28 930 944 900 900 17,100
2001/02/27 945 954 931 935 24,900
2001/02/26 955 959 944 944 48,300
2001/02/23 901 930 901 930 23,500
2001/02/22 913 915 900 900 14,800
2001/02/21 920 940 920 933 13,400
2001/02/20 910 940 905 940 19,800
2001/02/19 926 928 910 921 26,700
2001/02/16 901 949 901 927 40,700
2001/02/15 875 910 875 895 28,900
2001/02/14 880 890 870 879 45,700
2001/02/13 880 890 880 885 32,000
2001/02/09 859 873 859 870 22,600
2001/02/08 870 875 862 862 23,800
2001/02/07 870 880 870 879 11,300
2001/02/06 864 882 864 881 17,600
2001/02/05 877 877 860 864 18,300
2001/02/02 835 890 835 890 43,900
2001/02/01 829 850 828 835 38,800
2001/01/31 801 820 800 820 22,400
2001/01/30 810 810 790 791 15,400
2001/01/29 775 791 775 790 7,000
2001/01/26 816 816 782 792 39,700
2001/01/25 771 780 770 777 16,200
2001/01/24 765 778 765 770 7,900
2001/01/23 785 785 760 760 9,900
2001/01/22 794 794 765 765 7,600
2001/01/19 798 798 770 795 11,700
2001/01/18 758 800 754 800 20,700
2001/01/17 725 740 725 738 8,000
2001/01/16 721 738 721 726 5,700
2001/01/15 705 740 705 711 14,000
2001/01/12 704 730 704 720 14,800
2001/01/11 740 749 728 740 12,700
2001/01/10 742 750 738 750 9,300
2001/01/09 750 753 740 753 17,100
2001/01/05 742 778 742 753 13,200
2001/01/04 738 758 720 740 22,400

このページの先頭へ