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
2007/12/28 716 716 706 709 10,500
2007/12/27 712 715 709 715 8,400
2007/12/26 710 714 710 714 19,900
2007/12/25 701 714 701 709 27,400
2007/12/21 722 722 702 711 51,700
2007/12/20 725 725 716 724 31,800
2007/12/19 730 735 725 725 19,500
2007/12/18 731 731 723 730 22,000
2007/12/17 741 741 730 730 77,000
2007/12/14 745 750 740 740 40,400
2007/12/13 753 755 746 748 19,700
2007/12/12 751 755 748 750 22,500
2007/12/11 777 777 752 755 39,700
2007/12/10 754 754 744 750 24,400
2007/12/07 740 748 740 744 15,700
2007/12/06 742 742 734 740 20,100
2007/12/05 744 749 736 745 16,300
2007/12/04 750 750 730 742 37,400
2007/12/03 740 755 736 755 25,300
2007/11/30 750 760 736 736 24,900
2007/11/29 755 766 740 757 29,300
2007/11/28 740 767 737 755 11,500
2007/11/27 752 762 737 737 22,900
2007/11/26 754 763 745 754 19,100
2007/11/22 720 760 720 741 22,100
2007/11/21 750 759 725 725 35,100
2007/11/20 728 743 722 739 26,600
2007/11/19 749 749 736 738 13,500
2007/11/16 750 754 736 743 30,600
2007/11/15 755 760 749 760 26,600
2007/11/14 762 765 750 760 50,300
2007/11/13 780 784 780 781 15,600
2007/11/12 790 794 780 785 30,800
2007/11/09 802 807 801 807 16,500
2007/11/08 811 812 800 803 21,200
2007/11/07 818 820 812 812 11,100
2007/11/06 810 823 810 819 5,700
2007/11/05 819 822 810 810 15,400
2007/11/02 812 820 810 810 38,200
2007/11/01 827 829 799 820 51,100
2007/10/31 822 829 815 829 19,400
2007/10/30 830 830 816 821 35,200
2007/10/29 830 849 830 839 24,800
2007/10/26 823 840 816 835 24,500
2007/10/25 820 825 814 818 24,900
2007/10/24 835 848 827 830 19,100
2007/10/23 835 845 829 845 14,100
2007/10/22 873 873 837 841 22,800
2007/10/19 854 860 837 853 24,900
2007/10/18 833 855 833 854 17,300
2007/10/17 841 843 830 843 12,800
2007/10/16 859 860 845 855 16,700
2007/10/15 856 860 853 859 8,900
2007/10/12 870 870 850 851 24,600
2007/10/11 824 877 822 870 71,600
2007/10/10 828 828 818 822 20,500
2007/10/09 823 829 822 828 25,900
2007/10/05 817 824 816 820 23,800
2007/10/04 817 823 815 822 12,400
2007/10/03 816 823 815 823 16,500
2007/10/02 819 821 811 817 24,200
2007/10/01 816 819 808 809 17,500
2007/09/28 827 827 807 814 20,100
2007/09/27 817 827 813 827 28,400
2007/09/26 812 817 808 817 27,000
2007/09/25 825 825 811 821 27,900
2007/09/21 849 849 826 832 35,200
2007/09/20 832 834 822 830 26,600
2007/09/19 828 835 826 835 15,800
2007/09/18 830 830 820 820 17,300
2007/09/14 833 836 826 827 31,700
2007/09/13 835 835 828 831 11,100
2007/09/12 831 835 825 833 14,900
2007/09/11 826 833 822 825 8,800
2007/09/10 830 839 822 825 18,500
2007/09/07 847 851 840 840 12,300
2007/09/06 836 849 833 846 11,100
2007/09/05 850 855 830 855 20,700
2007/09/04 858 862 853 858 7,900
2007/09/03 849 863 847 857 27,900
2007/08/31 820 847 820 847 27,900
2007/08/30 825 827 820 823 10,800
2007/08/29 825 825 820 821 8,100
2007/08/28 826 833 826 830 7,700
2007/08/27 847 847 825 827 22,300
2007/08/24 828 830 822 827 23,500
2007/08/23 826 835 826 835 16,500
2007/08/22 831 833 823 829 10,800
2007/08/21 840 840 815 830 26,200
2007/08/20 838 838 813 820 32,200
2007/08/17 819 830 810 812 32,400
2007/08/16 840 842 816 827 52,600
2007/08/15 845 847 841 843 19,800
2007/08/14 841 848 841 844 31,800
2007/08/13 840 850 840 845 28,700
2007/08/10 860 862 840 847 54,900
2007/08/09 868 870 860 864 44,700
2007/08/08 885 885 862 866 44,400
2007/08/07 885 887 878 879 13,400
2007/08/06 880 886 878 885 19,400
2007/08/03 875 886 875 885 24,300
2007/08/02 872 879 871 879 22,900
2007/08/01 890 890 875 878 14,800
2007/07/31 889 892 880 892 19,600
2007/07/30 867 888 863 879 22,400
2007/07/27 870 876 861 866 36,000
2007/07/26 880 882 871 871 25,700
2007/07/25 885 888 875 880 31,100
2007/07/24 889 895 881 888 41,400
2007/07/23 900 905 892 892 52,400
2007/07/20 898 900 895 900 23,100
2007/07/19 895 901 895 900 14,600
2007/07/18 901 903 893 895 21,400
2007/07/17 900 904 899 901 14,200
2007/07/13 900 905 900 902 18,000
2007/07/12 901 902 895 899 17,800
2007/07/11 906 906 900 900 18,400
2007/07/10 909 918 901 908 29,200
2007/07/09 905 910 904 908 40,700
2007/07/06 915 915 902 904 31,700
2007/07/05 917 930 917 923 30,300
2007/07/04 919 920 917 917 20,000
2007/07/03 910 920 908 920 32,400
2007/07/02 895 913 892 909 45,400
2007/06/29 889 891 885 890 19,600
2007/06/28 888 889 884 888 11,200
2007/06/27 889 890 883 886 11,100
2007/06/26 892 892 884 889 15,900
2007/06/25 894 896 883 883 27,000
2007/06/22 894 895 885 892 25,300
2007/06/21 896 898 887 892 44,900
2007/06/20 889 896 887 896 27,500
2007/06/19 893 893 886 888 24,900
2007/06/18 877 895 876 892 44,000
2007/06/15 875 876 869 876 20,400
2007/06/14 866 875 866 872 19,300
2007/06/13 881 881 860 868 36,200
2007/06/12 866 869 861 861 28,500
2007/06/11 869 870 865 866 25,100
2007/06/08 873 874 864 869 47,100
2007/06/07 870 875 866 875 21,000
2007/06/06 875 879 869 869 41,000
2007/06/05 873 882 873 880 20,300
2007/06/04 875 880 871 879 32,800
2007/06/01 877 880 870 875 17,900
2007/05/31 871 879 870 871 22,600
2007/05/30 873 876 868 868 20,300
2007/05/29 868 872 860 870 25,500
2007/05/28 872 877 860 869 67,800
2007/05/25 883 883 873 873 48,300
2007/05/24 881 887 880 883 9,300
2007/05/23 879 890 878 885 20,700
2007/05/22 886 889 878 887 19,100
2007/05/21 898 898 884 886 45,700
2007/05/18 876 885 875 879 38,600
2007/05/17 883 888 876 879 29,300
2007/05/16 879 885 875 883 20,100
2007/05/15 890 891 878 878 48,000
2007/05/14 883 889 883 889 13,500
2007/05/11 885 889 878 883 23,500
2007/05/10 887 893 885 889 20,400
2007/05/09 887 895 887 891 22,500
2007/05/08 894 895 886 895 13,000
2007/05/07 884 893 884 892 11,500
2007/05/02 884 886 880 883 13,500
2007/05/01 886 889 879 881 19,000
2007/04/27 892 892 871 881 41,300
2007/04/26 893 901 892 898 37,500
2007/04/25 890 897 885 897 19,500
2007/04/24 894 895 884 895 20,800
2007/04/23 897 898 878 885 42,700
2007/04/20 872 877 870 877 26,700
2007/04/19 883 888 872 872 31,400
2007/04/18 880 891 880 882 37,100
2007/04/17 886 895 881 881 20,300
2007/04/16 883 896 880 888 18,900
2007/04/13 897 899 880 880 29,000
2007/04/12 900 902 893 897 18,900
2007/04/11 912 912 899 903 29,700
2007/04/10 918 920 911 912 26,500
2007/04/09 910 917 910 913 17,900
2007/04/06 900 919 900 903 41,000
2007/04/05 891 897 890 890 20,700
2007/04/04 880 890 877 886 23,700
2007/04/03 884 890 866 877 44,600
2007/04/02 897 905 886 886 58,200
2007/03/30 899 905 899 901 21,800
2007/03/29 900 902 894 897 50,800
2007/03/28 912 916 901 905 50,800
2007/03/27 929 929 911 913 55,900
2007/03/26 947 949 937 937 71,200
2007/03/23 923 943 916 943 64,100
2007/03/22 933 933 911 922 56,400
2007/03/20 912 918 910 913 64,000
2007/03/19 925 927 915 915 45,800
2007/03/16 922 927 916 918 42,300
2007/03/15 932 932 920 921 36,800
2007/03/14 938 938 922 922 53,500
2007/03/13 942 944 937 940 32,500
2007/03/12 932 939 932 936 27,000
2007/03/09 930 932 923 929 86,800
2007/03/08 928 935 920 935 27,700
2007/03/07 947 947 917 918 62,800
2007/03/06 912 945 905 941 86,500
2007/03/05 935 937 913 914 72,300
2007/03/02 947 947 934 936 53,700
2007/03/01 947 947 932 943 72,400
2007/02/28 945 946 921 937 103,800
2007/02/27 951 955 948 952 53,700
2007/02/26 958 958 950 951 81,200
2007/02/23 952 955 946 955 57,500
2007/02/22 957 957 946 953 50,100
2007/02/21 957 960 947 951 87,300
2007/02/20 949 950 941 948 54,900
2007/02/19 950 951 942 946 55,100
2007/02/16 965 967 945 945 80,900
2007/02/15 950 959 941 958 42,700
2007/02/14 950 950 935 945 86,100
2007/02/13 950 953 940 942 88,200
2007/02/09 961 964 944 949 90,700
2007/02/08 958 980 958 960 95,000
2007/02/07 950 960 938 951 163,200
2007/02/06 989 991 951 965 127,000
2007/02/05 994 998 983 985 109,200
2007/02/02 997 999 993 993 56,700
2007/02/01 995 998 990 997 71,900
2007/01/31 998 1,001 995 995 45,400
2007/01/30 993 1,001 993 995 45,500
2007/01/29 999 1,002 992 992 66,800
2007/01/26 1,002 1,007 992 994 97,000
2007/01/25 1,005 1,009 999 999 77,100
2007/01/24 1,013 1,013 1,000 1,005 69,400
2007/01/23 1,008 1,012 1,001 1,012 59,600
2007/01/22 1,014 1,014 999 1,003 62,000
2007/01/19 998 1,000 994 998 43,500
2007/01/18 1,000 1,008 990 993 73,700
2007/01/17 1,002 1,014 993 1,003 74,600
2007/01/16 998 1,010 990 1,009 79,600
2007/01/15 1,002 1,006 986 995 99,900
2007/01/12 997 1,003 990 995 56,500
2007/01/11 999 1,003 993 993 35,900
2007/01/10 1,003 1,008 990 995 72,000
2007/01/09 1,009 1,014 1,000 1,003 38,200
2007/01/05 1,022 1,025 1,008 1,008 27,500
2007/01/04 1,013 1,027 1,005 1,027 42,100

このページの先頭へ