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
2004/12/30 865 870 860 860 13,500
2004/12/29 856 863 854 858 13,500
2004/12/28 851 854 850 852 6,300
2004/12/27 857 857 846 850 16,400
2004/12/24 848 860 844 860 26,500
2004/12/22 848 848 840 844 31,700
2004/12/21 840 846 834 846 44,100
2004/12/20 838 838 830 831 25,300
2004/12/17 835 839 832 838 23,000
2004/12/16 840 842 835 837 24,700
2004/12/15 839 842 839 840 27,100
2004/12/14 840 845 840 845 36,000
2004/12/13 860 860 845 846 56,600
2004/12/10 863 863 855 859 39,700
2004/12/09 861 864 860 862 16,600
2004/12/08 863 870 861 863 12,600
2004/12/07 864 867 863 863 14,800
2004/12/06 893 893 866 868 24,200
2004/12/03 859 866 859 863 6,200
2004/12/02 855 862 854 854 19,300
2004/12/01 860 860 855 855 6,500
2004/11/30 865 865 856 864 9,400
2004/11/29 856 865 855 861 15,800
2004/11/26 865 866 858 861 29,500
2004/11/25 868 870 866 870 17,900
2004/11/24 876 880 865 868 21,100
2004/11/22 921 921 875 876 30,200
2004/11/19 888 892 881 881 14,100
2004/11/18 896 897 886 886 16,400
2004/11/17 890 898 890 891 10,000
2004/11/16 900 900 890 895 14,200
2004/11/15 880 904 880 904 19,800
2004/11/12 875 880 870 880 22,400
2004/11/11 885 885 876 876 11,300
2004/11/10 873 882 873 878 13,000
2004/11/09 874 876 868 875 7,700
2004/11/08 883 883 863 864 15,400
2004/11/05 856 878 856 863 26,300
2004/11/04 856 859 851 856 11,600
2004/11/02 850 851 846 849 9,100
2004/11/01 850 853 846 846 12,000
2004/10/29 851 851 842 849 21,600
2004/10/28 852 855 850 852 33,400
2004/10/27 860 865 852 852 24,400
2004/10/26 870 875 850 860 40,500
2004/10/25 841 883 840 880 60,600
2004/10/22 910 910 899 901 19,300
2004/10/21 929 929 900 901 30,100
2004/10/20 911 911 900 901 31,100
2004/10/19 920 920 913 914 13,500
2004/10/18 925 930 917 920 13,900
2004/10/15 941 941 931 931 14,700
2004/10/14 940 942 940 941 7,100
2004/10/13 942 948 940 941 8,100
2004/10/12 947 950 943 943 5,200
2004/10/08 946 954 942 947 8,200
2004/10/07 946 955 945 945 10,300
2004/10/06 946 955 945 953 8,600
2004/10/05 940 960 940 950 19,400
2004/10/04 946 950 942 946 10,600
2004/10/01 940 946 938 945 7,900
2004/09/30 948 948 940 940 8,100
2004/09/29 941 947 941 943 7,200
2004/09/28 958 958 940 945 16,200
2004/09/27 968 968 935 962 41,600
2004/09/24 970 974 968 971 37,900
2004/09/22 970 973 968 973 24,200
2004/09/21 975 975 969 970 18,600
2004/09/17 972 972 960 966 25,800
2004/09/16 976 980 972 972 15,000
2004/09/15 983 985 975 975 16,900
2004/09/14 980 983 979 983 17,400
2004/09/13 980 983 975 979 12,700
2004/09/10 974 978 970 974 39,500
2004/09/09 980 980 974 974 20,200
2004/09/08 980 980 974 976 12,200
2004/09/07 980 980 976 977 8,100
2004/09/06 974 981 969 976 17,500
2004/09/03 970 972 965 969 21,600
2004/09/02 970 970 964 969 13,400
2004/09/01 968 972 965 970 10,200
2004/08/31 965 966 962 962 7,100
2004/08/30 974 974 960 960 15,600
2004/08/27 975 975 965 970 11,400
2004/08/26 970 970 960 966 28,800
2004/08/25 957 962 953 960 33,500
2004/08/24 955 958 948 953 16,900
2004/08/23 949 962 942 953 59,900
2004/08/20 947 952 940 944 24,900
2004/08/19 950 950 942 948 4,400
2004/08/18 945 948 941 947 12,700
2004/08/17 945 949 939 941 19,200
2004/08/16 946 948 941 947 8,200
2004/08/13 942 944 940 941 11,600
2004/08/12 949 950 940 942 31,700
2004/08/11 948 952 947 952 9,200
2004/08/10 940 947 940 945 10,500
2004/08/09 940 942 938 942 16,100
2004/08/06 943 944 940 940 17,300
2004/08/05 946 946 940 942 20,600
2004/08/04 950 950 940 946 35,700
2004/08/03 953 953 947 950 12,700
2004/08/02 954 954 947 950 11,500
2004/07/30 955 959 949 953 21,200
2004/07/29 951 953 948 951 8,300
2004/07/28 953 955 943 951 15,600
2004/07/27 950 954 942 943 23,500
2004/07/26 955 955 949 950 43,300
2004/07/23 950 955 947 955 43,700
2004/07/22 952 957 945 946 29,600
2004/07/21 950 960 945 955 24,800
2004/07/20 942 950 942 945 11,100
2004/07/16 950 951 941 942 12,400
2004/07/15 945 950 941 941 14,600
2004/07/14 951 952 944 945 26,100
2004/07/13 950 955 950 951 15,100
2004/07/12 955 955 947 955 15,900
2004/07/09 947 955 940 955 21,600
2004/07/08 950 954 945 950 15,000
2004/07/07 945 951 935 950 30,200
2004/07/06 952 952 942 945 12,200
2004/07/05 945 950 942 947 16,700
2004/07/02 966 966 945 949 31,200
2004/07/01 950 953 944 947 30,400
2004/06/30 948 948 940 944 14,500
2004/06/29 941 947 941 946 16,900
2004/06/28 945 946 937 942 35,700
2004/06/25 945 945 936 942 28,000
2004/06/24 953 953 940 947 32,000
2004/06/23 950 952 943 944 8,700
2004/06/22 941 952 940 949 36,800
2004/06/21 940 950 940 942 20,000
2004/06/18 948 948 938 939 17,500
2004/06/17 950 950 945 949 23,800
2004/06/16 950 965 950 951 17,800
2004/06/15 954 958 950 950 19,600
2004/06/14 961 964 954 954 13,600
2004/06/11 955 966 951 961 46,000
2004/06/10 952 964 950 963 8,000
2004/06/09 965 965 950 954 13,800
2004/06/08 960 960 951 951 19,200
2004/06/07 954 968 954 958 16,100
2004/06/04 944 953 943 953 19,400
2004/06/03 970 970 943 943 19,600
2004/06/02 982 982 970 970 10,100
2004/06/01 975 988 970 975 8,700
2004/05/31 980 980 970 975 7,200
2004/05/28 943 980 943 980 18,500
2004/05/27 970 988 950 953 13,500
2004/05/26 1,002 1,002 972 979 25,100
2004/05/25 974 993 974 993 13,400
2004/05/24 968 994 965 994 30,400
2004/05/21 978 980 969 978 24,700
2004/05/20 950 979 950 978 25,800
2004/05/19 929 963 920 960 20,600
2004/05/18 940 945 931 931 24,600
2004/05/17 943 946 940 940 38,800
2004/05/14 950 959 941 942 14,400
2004/05/13 968 972 943 945 16,000
2004/05/12 960 980 950 979 16,900
2004/05/11 940 957 940 957 20,900
2004/05/10 970 970 941 941 29,300
2004/05/07 980 982 960 960 21,400
2004/05/06 984 990 980 980 16,400
2004/04/30 996 996 981 983 19,300
2004/04/28 1,005 1,009 997 997 10,500
2004/04/27 1,010 1,010 1,000 1,004 11,500
2004/04/26 1,050 1,050 1,003 1,009 48,000
2004/04/23 990 992 984 991 23,100
2004/04/22 985 994 983 993 35,500
2004/04/21 987 987 982 983 8,900
2004/04/20 979 990 978 989 11,200
2004/04/19 986 989 976 980 15,800
2004/04/16 985 995 982 987 33,400
2004/04/15 986 995 980 980 41,200
2004/04/14 986 995 982 994 17,800
2004/04/13 994 995 985 985 37,000
2004/04/12 995 995 990 994 7,600
2004/04/09 990 997 985 992 24,100
2004/04/08 987 998 987 995 18,600
2004/04/07 988 998 987 988 17,800
2004/04/06 998 998 986 998 14,700
2004/04/05 985 995 984 991 50,400
2004/04/02 989 994 986 987 21,900
2004/04/01 985 992 985 985 50,600
2004/03/31 986 990 970 983 33,400
2004/03/30 964 982 964 977 44,400
2004/03/29 978 982 960 961 25,600
2004/03/26 999 999 975 977 41,700
2004/03/25 1,001 1,020 1,000 1,006 46,300
2004/03/24 1,010 1,010 1,000 1,000 28,900
2004/03/23 1,000 1,019 996 1,011 32,400
2004/03/22 1,021 1,021 1,000 1,009 27,800
2004/03/19 1,021 1,034 1,020 1,020 46,500
2004/03/18 1,020 1,040 1,020 1,030 64,400
2004/03/17 993 1,010 993 1,002 37,400
2004/03/16 985 1,012 981 1,000 41,200
2004/03/15 983 990 983 983 18,900
2004/03/12 980 993 980 983 44,800
2004/03/11 991 998 985 989 12,600
2004/03/10 1,000 1,004 993 993 30,300
2004/03/09 997 1,000 992 1,000 44,300
2004/03/08 998 998 981 985 26,600
2004/03/05 973 980 964 974 24,600
2004/03/04 940 974 940 963 31,200
2004/03/03 930 931 927 931 35,500
2004/03/02 930 936 924 930 63,200
2004/03/01 925 930 924 926 36,600
2004/02/27 915 928 915 920 45,400
2004/02/26 919 919 914 915 49,100
2004/02/25 921 928 919 921 34,500
2004/02/24 937 937 923 925 33,800
2004/02/23 930 938 925 937 21,400
2004/02/20 935 935 926 930 14,500
2004/02/19 926 938 923 930 8,500
2004/02/18 930 935 925 925 7,400
2004/02/17 927 934 920 931 8,400
2004/02/16 924 927 920 920 7,200
2004/02/13 914 930 909 914 23,900
2004/02/12 913 924 911 915 9,800
2004/02/10 911 920 910 911 8,700
2004/02/09 914 919 908 909 28,700
2004/02/06 915 920 913 913 8,900
2004/02/05 922 922 916 917 6,300
2004/02/04 921 925 917 917 12,700
2004/02/03 920 922 917 921 17,800
2004/02/02 920 925 919 919 8,800
2004/01/30 920 920 916 919 13,000
2004/01/29 928 928 915 915 21,300
2004/01/28 930 935 926 928 17,000
2004/01/27 947 947 935 935 13,700
2004/01/26 965 965 942 947 26,000
2004/01/23 937 952 936 948 16,400
2004/01/22 935 938 934 937 10,900
2004/01/21 934 939 932 932 11,600
2004/01/20 934 940 931 933 9,800
2004/01/19 939 939 931 933 5,200
2004/01/16 931 937 928 930 5,500
2004/01/15 936 936 927 927 7,900
2004/01/14 940 940 932 932 6,600
2004/01/13 940 940 935 936 8,900
2004/01/09 950 950 940 940 5,400
2004/01/08 950 950 940 941 6,300
2004/01/07 938 960 938 949 14,600
2004/01/06 936 959 935 936 11,200
2004/01/05 928 936 924 936 4,000

このページの先頭へ