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
2011/12/30 1,259 1,259 1,213 1,228 40,400
2011/12/29 1,218 1,262 1,218 1,260 54,500
2011/12/28 1,190 1,238 1,171 1,235 97,600
2011/12/27 1,230 1,232 1,200 1,209 52,400
2011/12/26 1,250 1,253 1,231 1,239 33,200
2011/12/22 1,265 1,265 1,236 1,249 31,900
2011/12/21 1,298 1,298 1,245 1,251 67,300
2011/12/20 1,259 1,287 1,253 1,282 82,700
2011/12/19 1,252 1,252 1,225 1,229 72,300
2011/12/16 1,262 1,274 1,220 1,240 63,100
2011/12/15 1,265 1,295 1,256 1,260 71,700
2011/12/14 1,290 1,298 1,271 1,278 53,900
2011/12/13 1,289 1,304 1,287 1,303 37,100
2011/12/12 1,294 1,315 1,293 1,301 54,700
2011/12/09 1,278 1,300 1,278 1,293 86,200
2011/12/08 1,265 1,295 1,262 1,282 72,000
2011/12/07 1,229 1,295 1,229 1,295 151,600
2011/12/06 1,242 1,263 1,205 1,227 203,500
2011/12/05 1,298 1,323 1,257 1,270 115,600
2011/12/02 1,281 1,321 1,281 1,292 77,100
2011/12/01 1,330 1,340 1,285 1,293 116,700
2011/11/30 1,280 1,328 1,265 1,328 323,900
2011/11/29 1,290 1,304 1,277 1,297 155,300
2011/11/28 1,276 1,310 1,273 1,286 75,700
2011/11/25 1,316 1,318 1,273 1,280 84,300
2011/11/24 1,269 1,340 1,260 1,324 153,800
2011/11/22 1,300 1,320 1,248 1,301 178,000
2011/11/21 1,251 1,314 1,246 1,303 328,200
2011/11/18 1,148 1,210 1,141 1,206 167,200
2011/11/17 1,100 1,150 1,090 1,142 73,400
2011/11/16 1,150 1,150 1,111 1,114 46,900
2011/11/15 1,114 1,150 1,113 1,141 105,100
2011/11/14 1,100 1,125 1,088 1,111 134,700
2011/11/11 1,070 1,070 1,047 1,056 30,200
2011/11/10 1,056 1,073 1,052 1,070 27,900
2011/11/09 1,090 1,098 1,069 1,092 76,300
2011/11/08 1,082 1,090 1,076 1,085 64,500
2011/11/07 1,054 1,095 1,050 1,083 109,200
2011/11/04 1,037 1,057 1,024 1,055 142,200
2011/11/02 1,002 1,007 991 992 54,800
2011/11/01 1,020 1,034 1,012 1,025 39,100
2011/10/31 1,047 1,050 1,015 1,021 62,000
2011/10/28 1,038 1,054 1,035 1,048 62,400
2011/10/27 1,002 1,028 999 1,027 40,500
2011/10/26 994 1,005 978 1,001 44,000
2011/10/25 1,008 1,015 992 994 106,000
2011/10/24 1,036 1,036 1,012 1,017 32,000
2011/10/21 1,076 1,076 1,018 1,038 64,700
2011/10/20 1,070 1,085 1,063 1,085 48,200
2011/10/19 1,053 1,059 1,039 1,059 31,700
2011/10/18 1,061 1,064 1,035 1,041 25,000
2011/10/17 1,045 1,062 1,045 1,062 32,500
2011/10/14 1,061 1,061 1,024 1,034 46,300
2011/10/13 1,062 1,070 1,051 1,065 44,000
2011/10/12 1,072 1,073 1,052 1,062 42,000
2011/10/11 1,095 1,097 1,071 1,075 41,200
2011/10/07 1,080 1,098 1,080 1,082 71,500
2011/10/06 1,063 1,080 1,050 1,067 71,600
2011/10/05 1,042 1,061 1,030 1,059 75,700
2011/10/04 1,020 1,040 1,002 1,033 49,800
2011/10/03 1,032 1,037 1,020 1,032 40,600
2011/09/30 1,048 1,048 1,029 1,033 77,900
2011/09/29 1,012 1,050 1,011 1,047 102,600
2011/09/28 1,015 1,055 1,011 1,055 109,700
2011/09/27 1,003 1,015 998 1,015 72,800
2011/09/26 999 1,007 965 970 71,400
2011/09/22 1,014 1,014 990 994 110,500
2011/09/21 1,000 1,017 1,000 1,008 64,900
2011/09/20 1,039 1,040 1,004 1,016 100,200
2011/09/16 1,030 1,036 1,000 1,036 95,600
2011/09/15 1,025 1,057 994 1,019 100,800
2011/09/14 1,098 1,105 1,013 1,030 115,500
2011/09/13 1,060 1,125 1,053 1,103 191,500
2011/09/12 1,026 1,060 1,013 1,059 72,000
2011/09/09 1,024 1,038 1,017 1,026 53,700
2011/09/08 1,040 1,040 1,007 1,025 66,700
2011/09/07 1,004 1,038 1,004 1,024 51,800
2011/09/06 1,038 1,043 1,005 1,005 59,900
2011/09/05 1,020 1,047 1,017 1,038 62,500
2011/09/02 1,010 1,024 1,004 1,021 53,700
2011/09/01 1,005 1,025 997 1,014 76,200
2011/08/31 971 1,010 970 1,010 116,000
2011/08/30 950 964 945 964 73,600
2011/08/29 940 950 929 943 45,300
2011/08/26 940 947 919 934 44,300
2011/08/25 940 952 940 941 35,000
2011/08/24 937 956 927 936 69,800
2011/08/23 935 939 925 926 35,000
2011/08/22 931 960 920 929 123,000
2011/08/19 911 925 909 925 41,100
2011/08/18 915 927 909 919 36,100
2011/08/17 898 910 896 908 38,500
2011/08/16 883 897 883 893 16,300
2011/08/15 891 896 866 881 37,500
2011/08/12 907 907 890 890 37,300
2011/08/11 879 909 879 907 31,300
2011/08/10 900 900 874 894 27,400
2011/08/09 839 861 806 856 67,100
2011/08/08 879 881 839 854 47,200
2011/08/05 888 896 874 886 74,700
2011/08/04 890 931 890 918 88,200
2011/08/03 870 885 863 880 33,100
2011/08/02 887 887 870 870 37,500
2011/08/01 881 898 877 886 34,800
2011/07/29 891 899 880 881 45,700
2011/07/28 892 902 880 902 42,900
2011/07/27 898 907 888 903 27,100
2011/07/26 897 918 891 900 54,200
2011/07/25 895 895 877 887 26,300
2011/07/22 880 904 879 888 45,100
2011/07/21 869 874 863 870 43,200
2011/07/20 873 885 872 884 37,400
2011/07/19 851 868 851 867 24,400
2011/07/15 855 865 848 852 17,500
2011/07/14 856 864 855 855 16,100
2011/07/13 860 867 860 861 22,900
2011/07/12 855 866 855 865 17,300
2011/07/11 865 866 859 865 20,700
2011/07/08 857 865 852 860 21,600
2011/07/07 865 865 850 856 14,100
2011/07/06 843 858 840 856 15,100
2011/07/05 846 855 845 845 12,500
2011/07/04 859 862 850 854 20,400
2011/07/01 850 857 841 851 17,200
2011/06/30 839 849 835 849 11,200
2011/06/29 825 835 825 835 14,200
2011/06/28 822 835 822 824 11,200
2011/06/27 844 844 815 821 34,500
2011/06/24 845 850 833 838 13,900
2011/06/23 841 853 835 846 11,400
2011/06/22 844 854 844 846 33,700
2011/06/21 850 850 837 845 41,300
2011/06/20 824 840 816 840 24,700
2011/06/17 822 839 812 818 19,100
2011/06/16 828 832 801 820 13,100
2011/06/15 845 845 828 834 21,500
2011/06/14 814 844 814 843 31,200
2011/06/13 793 813 792 813 14,500
2011/06/10 780 801 774 789 36,000
2011/06/09 778 785 770 771 11,800
2011/06/08 790 793 767 777 25,800
2011/06/07 794 804 786 801 10,400
2011/06/06 802 809 789 799 20,600
2011/06/03 805 818 803 803 20,000
2011/06/02 808 820 806 816 11,300
2011/06/01 820 822 802 821 27,600
2011/05/31 810 820 809 816 14,200
2011/05/30 805 808 799 807 13,400
2011/05/27 801 815 801 810 9,800
2011/05/26 817 817 804 811 14,500
2011/05/25 791 811 791 803 11,800
2011/05/24 812 822 790 790 19,900
2011/05/23 840 840 801 805 47,300
2011/05/20 779 807 779 795 29,800
2011/05/19 794 794 781 782 9,600
2011/05/18 777 791 775 782 11,000
2011/05/17 788 797 777 777 19,700
2011/05/16 814 814 789 790 14,400
2011/05/13 861 861 805 817 60,900
2011/05/12 810 890 779 881 61,300
2011/05/11 769 810 764 798 45,300
2011/05/10 768 772 758 767 23,200
2011/05/09 770 772 752 772 21,700
2011/05/06 747 762 743 762 14,300
2011/05/02 736 749 736 747 7,500
2011/04/28 744 744 734 740 9,000
2011/04/27 738 745 730 731 10,200
2011/04/26 736 738 731 732 16,700
2011/04/25 745 751 744 751 8,800
2011/04/22 743 745 731 734 11,800
2011/04/21 763 763 740 745 29,300
2011/04/20 773 773 758 770 19,800
2011/04/19 766 766 743 758 13,800
2011/04/18 770 775 763 775 16,700
2011/04/15 751 786 751 774 38,200
2011/04/14 720 767 720 761 31,400
2011/04/13 713 733 713 725 15,300
2011/04/12 731 731 713 719 17,200
2011/04/11 729 747 720 744 15,100
2011/04/08 712 739 706 729 18,800
2011/04/07 716 717 698 712 17,700
2011/04/06 737 737 704 716 20,000
2011/04/05 741 742 716 722 18,700
2011/04/04 761 767 745 749 16,900
2011/04/01 775 778 755 755 19,500
2011/03/31 781 781 753 777 33,300
2011/03/30 742 766 736 766 23,400
2011/03/29 727 751 720 743 38,500
2011/03/28 755 759 710 740 45,700
2011/03/25 767 771 750 750 42,000
2011/03/24 787 787 758 758 31,900
2011/03/23 788 796 761 778 42,500
2011/03/22 827 827 765 781 58,900
2011/03/18 750 750 710 737 78,400
2011/03/17 656 701 656 685 47,100
2011/03/16 638 700 638 676 96,400
2011/03/15 700 707 584 638 83,800
2011/03/14 708 745 708 715 74,000
2011/03/11 888 888 858 858 60,600
2011/03/10 871 887 864 882 36,200
2011/03/09 883 893 867 871 44,600
2011/03/08 885 896 880 887 43,500
2011/03/07 883 890 880 885 26,900
2011/03/04 893 900 883 883 34,600
2011/03/03 877 895 877 893 23,700
2011/03/02 891 896 874 874 35,600
2011/03/01 878 913 876 905 56,400
2011/02/28 884 884 861 878 40,700
2011/02/25 867 879 856 869 35,400
2011/02/24 891 895 866 871 56,300
2011/02/23 911 913 890 890 44,600
2011/02/22 918 925 909 914 27,100
2011/02/21 918 926 912 924 33,800
2011/02/18 918 923 912 923 37,200
2011/02/17 921 921 907 907 40,300
2011/02/16 916 922 909 911 20,600
2011/02/15 925 926 915 916 24,800
2011/02/14 920 926 917 923 20,700
2011/02/10 910 927 910 914 29,500
2011/02/09 920 930 913 917 21,500
2011/02/08 934 934 912 914 48,300
2011/02/07 930 944 916 942 92,900
2011/02/04 876 900 875 884 34,900
2011/02/03 861 876 827 873 31,000
2011/02/02 880 880 861 864 43,300
2011/02/01 890 891 862 864 35,100
2011/01/31 881 888 872 879 46,200
2011/01/28 905 922 879 907 49,100
2011/01/27 913 913 901 903 14,800
2011/01/26 912 912 902 906 19,400
2011/01/25 914 920 911 913 37,800
2011/01/24 890 920 872 897 54,500
2011/01/21 949 949 902 904 87,300
2011/01/20 921 948 917 944 66,900
2011/01/19 960 970 911 911 172,000
2011/01/18 919 975 901 948 233,400
2011/01/17 855 855 840 844 18,000
2011/01/14 830 848 829 842 40,000
2011/01/13 830 835 825 830 25,500
2011/01/12 815 829 815 826 34,100
2011/01/11 823 823 805 814 33,700
2011/01/07 830 835 823 823 17,100
2011/01/06 833 837 827 830 21,000
2011/01/05 832 839 830 833 19,300
2011/01/04 830 845 824 833 48,500

このページの先頭へ