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
2013/12/30 1,871 1,882 1,861 1,875 68,300
2013/12/27 1,830 1,853 1,822 1,849 49,100
2013/12/26 1,819 1,849 1,819 1,837 46,700
2013/12/25 1,816 1,826 1,741 1,805 82,100
2013/12/24 1,883 1,888 1,785 1,806 157,500
2013/12/20 1,884 1,902 1,882 1,897 47,100
2013/12/19 1,910 1,917 1,893 1,898 54,700
2013/12/18 1,884 1,906 1,883 1,899 40,300
2013/12/17 1,885 1,905 1,882 1,887 31,700
2013/12/16 1,925 1,928 1,882 1,883 38,700
2013/12/13 1,937 1,949 1,917 1,931 67,500
2013/12/12 1,954 1,975 1,948 1,953 22,700
2013/12/11 1,971 1,982 1,959 1,968 11,800
2013/12/10 2,003 2,004 1,941 1,991 53,800
2013/12/09 1,994 2,013 1,994 2,013 55,900
2013/12/06 1,951 1,984 1,943 1,979 53,900
2013/12/05 2,000 2,000 1,958 1,961 53,000
2013/12/04 1,972 2,000 1,955 1,988 49,300
2013/12/03 2,010 2,010 1,973 1,975 50,900
2013/12/02 2,002 2,019 1,998 2,007 43,900
2013/11/29 2,005 2,032 2,005 2,018 27,400
2013/11/28 2,010 2,026 1,996 2,018 38,700
2013/11/27 2,022 2,048 2,003 2,012 41,100
2013/11/26 2,014 2,048 1,985 2,048 99,800
2013/11/25 1,991 2,015 1,985 2,014 67,800
2013/11/22 1,977 2,020 1,958 1,981 110,200
2013/11/21 1,928 1,980 1,928 1,976 91,900
2013/11/20 1,944 1,950 1,918 1,934 64,400
2013/11/19 1,894 1,948 1,894 1,924 55,400
2013/11/18 1,940 1,949 1,908 1,919 41,000
2013/11/15 1,872 1,940 1,871 1,929 99,000
2013/11/14 1,863 1,873 1,850 1,870 23,100
2013/11/13 1,859 1,866 1,840 1,848 54,700
2013/11/12 1,791 1,874 1,791 1,874 69,500
2013/11/11 1,845 1,845 1,802 1,811 27,200
2013/11/08 1,825 1,850 1,804 1,814 65,600
2013/11/07 1,864 1,874 1,803 1,825 108,200
2013/11/06 1,836 1,885 1,834 1,870 64,000
2013/11/05 1,777 1,840 1,777 1,836 95,300
2013/11/01 1,796 1,834 1,773 1,784 98,200
2013/10/31 1,789 1,796 1,763 1,788 53,700
2013/10/30 1,742 1,794 1,742 1,794 114,300
2013/10/29 1,720 1,763 1,720 1,742 40,400
2013/10/28 1,724 1,761 1,718 1,725 53,500
2013/10/25 1,745 1,746 1,719 1,719 33,800
2013/10/24 1,748 1,755 1,730 1,749 60,100
2013/10/23 1,772 1,778 1,748 1,748 44,900
2013/10/22 1,771 1,789 1,771 1,777 21,200
2013/10/21 1,774 1,791 1,767 1,770 27,400
2013/10/18 1,812 1,812 1,767 1,781 32,100
2013/10/17 1,780 1,803 1,780 1,793 17,500
2013/10/16 1,758 1,779 1,758 1,772 19,100
2013/10/15 1,825 1,825 1,791 1,798 25,400
2013/10/11 1,815 1,835 1,801 1,832 53,100
2013/10/10 1,733 1,783 1,733 1,780 25,900
2013/10/09 1,741 1,771 1,725 1,748 29,600
2013/10/08 1,770 1,774 1,728 1,755 32,000
2013/10/07 1,834 1,834 1,777 1,782 29,600
2013/10/04 1,797 1,803 1,775 1,780 22,200
2013/10/03 1,798 1,811 1,795 1,802 18,900
2013/10/02 1,815 1,815 1,794 1,797 20,500
2013/10/01 1,840 1,842 1,807 1,811 25,900
2013/09/30 1,841 1,841 1,801 1,839 28,200
2013/09/27 1,860 1,871 1,821 1,841 36,400
2013/09/26 1,775 1,858 1,775 1,858 94,500
2013/09/25 1,860 1,888 1,854 1,887 62,400
2013/09/24 1,922 1,922 1,897 1,900 51,500
2013/09/20 1,865 1,922 1,865 1,922 55,200
2013/09/19 1,835 1,848 1,828 1,848 40,100
2013/09/18 1,779 1,833 1,768 1,825 54,800
2013/09/17 1,795 1,795 1,770 1,781 31,100
2013/09/13 1,808 1,835 1,761 1,794 81,900
2013/09/12 1,790 1,820 1,771 1,807 43,200
2013/09/11 1,790 1,812 1,790 1,792 27,300
2013/09/10 1,765 1,782 1,765 1,779 23,400
2013/09/09 1,779 1,793 1,750 1,759 36,200
2013/09/06 1,761 1,775 1,728 1,741 16,100
2013/09/05 1,779 1,780 1,741 1,755 21,000
2013/09/04 1,765 1,768 1,735 1,768 16,000
2013/09/03 1,757 1,778 1,750 1,755 14,500
2013/09/02 1,742 1,779 1,730 1,735 25,300
2013/08/30 1,791 1,791 1,723 1,723 32,100
2013/08/29 1,790 1,799 1,769 1,776 21,900
2013/08/28 1,803 1,821 1,790 1,794 32,500
2013/08/27 1,838 1,849 1,815 1,816 26,100
2013/08/26 1,880 1,880 1,838 1,838 14,500
2013/08/23 1,842 1,879 1,842 1,861 12,700
2013/08/22 1,844 1,860 1,820 1,840 17,100
2013/08/21 1,839 1,867 1,819 1,846 33,000
2013/08/20 1,882 1,899 1,838 1,841 41,600
2013/08/19 1,876 1,894 1,852 1,883 33,200
2013/08/16 1,901 1,917 1,871 1,875 37,800
2013/08/15 1,948 1,950 1,901 1,905 34,500
2013/08/14 1,935 1,957 1,915 1,952 23,000
2013/08/13 1,935 1,940 1,904 1,934 18,900
2013/08/12 1,961 1,961 1,909 1,928 28,000
2013/08/09 1,990 2,006 1,961 1,975 21,400
2013/08/08 2,000 2,035 1,988 1,991 34,700
2013/08/07 2,065 2,065 2,005 2,010 53,300
2013/08/06 2,085 2,129 2,072 2,092 52,500
2013/08/05 2,069 2,091 2,044 2,082 34,700
2013/08/02 2,046 2,115 2,037 2,090 78,500
2013/08/01 1,860 2,199 1,860 2,066 233,200
2013/07/31 1,901 1,904 1,858 1,859 29,400
2013/07/30 1,891 1,926 1,878 1,919 16,500
2013/07/29 1,940 1,977 1,892 1,896 39,600
2013/07/26 1,971 1,978 1,941 1,945 30,100
2013/07/25 2,032 2,040 1,976 1,977 33,400
2013/07/24 2,026 2,040 2,012 2,033 19,300
2013/07/23 2,018 2,040 1,959 2,036 64,700
2013/07/22 2,018 2,039 2,000 2,018 89,000
2013/07/19 2,017 2,020 1,960 1,988 40,900
2013/07/18 1,970 2,010 1,970 2,005 54,000
2013/07/17 1,931 1,962 1,922 1,952 33,000
2013/07/16 1,936 1,952 1,915 1,933 42,600
2013/07/12 1,940 1,969 1,925 1,941 43,000
2013/07/11 1,935 1,976 1,932 1,948 41,900
2013/07/10 1,945 2,002 1,936 1,944 75,800
2013/07/09 1,978 1,978 1,942 1,946 29,200
2013/07/08 2,025 2,027 1,938 1,938 59,300
2013/07/05 1,985 1,995 1,957 1,965 24,100
2013/07/04 1,981 2,009 1,966 1,969 32,900
2013/07/03 1,953 2,019 1,953 2,013 41,000
2013/07/02 1,994 2,015 1,981 1,993 38,100
2013/07/01 2,001 2,042 1,981 2,021 30,700
2013/06/28 1,999 2,030 1,982 2,003 72,400
2013/06/27 1,920 1,999 1,880 1,999 36,800
2013/06/26 2,000 2,000 1,862 1,906 33,300
2013/06/25 2,018 2,018 1,911 1,945 24,700
2013/06/24 2,000 2,030 1,979 2,018 48,700
2013/06/21 1,988 2,000 1,941 2,000 128,200
2013/06/20 1,945 1,965 1,895 1,965 51,100
2013/06/19 1,980 1,991 1,913 1,950 47,600
2013/06/18 1,928 1,959 1,895 1,957 61,200
2013/06/17 1,850 1,929 1,809 1,925 79,500
2013/06/14 1,863 1,875 1,786 1,858 94,600
2013/06/13 1,799 1,846 1,753 1,822 43,300
2013/06/12 1,772 1,839 1,765 1,825 32,400
2013/06/11 1,826 1,858 1,783 1,852 58,300
2013/06/10 1,820 1,841 1,794 1,830 23,200
2013/06/07 1,717 1,830 1,702 1,800 96,000
2013/06/06 1,753 1,801 1,716 1,748 124,000
2013/06/05 1,899 1,912 1,826 1,833 97,700
2013/06/04 1,860 1,909 1,813 1,898 94,200
2013/06/03 1,906 1,960 1,856 1,864 79,000
2013/05/31 1,912 2,006 1,873 1,907 139,700
2013/05/30 1,912 1,926 1,840 1,852 111,900
2013/05/29 1,889 1,978 1,835 1,938 117,500
2013/05/28 1,857 1,880 1,781 1,853 91,200
2013/05/27 1,875 1,928 1,845 1,893 57,600
2013/05/24 1,892 1,960 1,852 1,929 83,500
2013/05/23 1,981 1,995 1,901 1,902 102,000
2013/05/22 2,010 2,022 1,977 2,004 56,500
2013/05/21 2,016 2,024 2,005 2,020 58,300
2013/05/20 1,983 2,015 1,954 2,010 61,600
2013/05/17 1,950 2,017 1,925 1,969 120,800
2013/05/16 1,996 2,010 1,910 1,953 109,000
2013/05/15 2,018 2,046 1,965 1,996 87,600
2013/05/14 1,960 2,025 1,948 2,018 95,700
2013/05/13 2,001 2,025 1,953 2,006 91,200
2013/05/10 2,029 2,100 2,012 2,016 61,300
2013/05/09 2,012 2,022 2,005 2,020 61,600
2013/05/08 2,010 2,022 2,001 2,012 59,100
2013/05/07 2,000 2,041 2,000 2,013 58,800
2013/05/02 2,049 2,059 1,960 1,994 126,900
2013/05/01 1,980 2,055 1,955 2,029 147,800
2013/04/30 1,872 1,977 1,828 1,952 106,700
2013/04/26 1,895 1,946 1,868 1,890 145,700
2013/04/25 1,850 1,901 1,808 1,890 133,100
2013/04/24 1,771 1,884 1,760 1,874 141,400
2013/04/23 1,710 1,761 1,705 1,747 120,800
2013/04/22 1,620 1,710 1,590 1,699 93,300
2013/04/19 1,580 1,637 1,579 1,628 114,100
2013/04/18 1,535 1,629 1,513 1,579 139,700
2013/04/17 1,476 1,539 1,476 1,532 136,500
2013/04/16 1,470 1,489 1,441 1,475 53,200
2013/04/15 1,488 1,489 1,459 1,483 35,400
2013/04/12 1,466 1,485 1,447 1,480 43,100
2013/04/11 1,444 1,467 1,438 1,465 42,900
2013/04/10 1,446 1,459 1,434 1,439 31,200
2013/04/09 1,461 1,477 1,433 1,446 40,900
2013/04/08 1,455 1,479 1,431 1,459 87,100
2013/04/05 1,455 1,469 1,430 1,452 93,400
2013/04/04 1,424 1,450 1,390 1,448 61,600
2013/04/03 1,380 1,426 1,380 1,424 40,700
2013/04/02 1,390 1,400 1,361 1,381 59,900
2013/04/01 1,472 1,476 1,409 1,410 56,500
2013/03/29 1,485 1,485 1,458 1,464 36,300
2013/03/28 1,453 1,484 1,446 1,480 58,000
2013/03/27 1,439 1,466 1,423 1,464 85,200
2013/03/26 1,480 1,490 1,450 1,455 81,200
2013/03/25 1,489 1,493 1,476 1,482 81,000
2013/03/22 1,492 1,498 1,472 1,476 66,900
2013/03/21 1,445 1,498 1,445 1,492 98,100
2013/03/19 1,457 1,460 1,435 1,442 70,400
2013/03/18 1,433 1,455 1,425 1,440 60,700
2013/03/15 1,429 1,439 1,428 1,430 56,500
2013/03/14 1,409 1,424 1,404 1,419 50,000
2013/03/13 1,420 1,428 1,409 1,409 49,700
2013/03/12 1,427 1,432 1,420 1,420 55,600
2013/03/11 1,445 1,445 1,423 1,427 74,000
2013/03/08 1,445 1,448 1,417 1,422 120,900
2013/03/07 1,446 1,459 1,435 1,443 62,500
2013/03/06 1,450 1,469 1,441 1,450 75,100
2013/03/05 1,493 1,498 1,439 1,443 61,400
2013/03/04 1,480 1,515 1,467 1,473 86,700
2013/03/01 1,444 1,481 1,434 1,460 44,900
2013/02/28 1,420 1,449 1,420 1,444 56,500
2013/02/27 1,396 1,427 1,388 1,411 51,200
2013/02/26 1,400 1,413 1,390 1,396 27,400
2013/02/25 1,387 1,424 1,387 1,415 51,500
2013/02/22 1,384 1,390 1,355 1,378 33,000
2013/02/21 1,402 1,415 1,383 1,385 43,000
2013/02/20 1,410 1,418 1,407 1,412 46,100
2013/02/19 1,385 1,402 1,382 1,400 27,300
2013/02/18 1,355 1,392 1,355 1,387 35,600
2013/02/15 1,365 1,365 1,346 1,360 36,500
2013/02/14 1,378 1,378 1,351 1,365 35,000
2013/02/13 1,378 1,389 1,358 1,382 46,100
2013/02/12 1,389 1,404 1,376 1,378 52,700
2013/02/08 1,405 1,405 1,378 1,379 34,600
2013/02/07 1,415 1,416 1,386 1,402 56,900
2013/02/06 1,421 1,429 1,381 1,413 100,900
2013/02/05 1,460 1,462 1,400 1,406 189,700
2013/02/04 1,419 1,495 1,410 1,482 118,200
2013/02/01 1,395 1,408 1,378 1,385 52,400
2013/01/31 1,380 1,395 1,367 1,378 36,300
2013/01/30 1,391 1,400 1,373 1,384 60,400
2013/01/29 1,384 1,419 1,384 1,391 25,200
2013/01/28 1,407 1,419 1,397 1,403 58,400
2013/01/25 1,390 1,394 1,361 1,389 41,400
2013/01/24 1,351 1,369 1,337 1,365 24,600
2013/01/23 1,370 1,387 1,362 1,362 28,100
2013/01/22 1,405 1,405 1,370 1,381 22,800
2013/01/21 1,385 1,415 1,375 1,390 48,800
2013/01/18 1,400 1,400 1,366 1,396 49,900
2013/01/17 1,380 1,387 1,344 1,373 73,500
2013/01/16 1,413 1,413 1,379 1,383 48,700
2013/01/15 1,390 1,435 1,384 1,413 69,000
2013/01/11 1,345 1,370 1,340 1,364 53,200
2013/01/10 1,345 1,349 1,333 1,345 30,400
2013/01/09 1,320 1,350 1,320 1,344 28,200
2013/01/08 1,340 1,352 1,328 1,329 38,000
2013/01/07 1,331 1,348 1,331 1,338 31,600
2013/01/04 1,320 1,334 1,312 1,331 46,000

このページの先頭へ