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
2014/12/30 2,480 2,480 2,459 2,471 22,900
2014/12/29 2,466 2,482 2,452 2,472 18,500
2014/12/26 2,447 2,471 2,440 2,457 14,600
2014/12/25 2,418 2,447 2,417 2,440 15,200
2014/12/24 2,450 2,477 2,436 2,440 22,700
2014/12/22 2,480 2,480 2,431 2,453 37,100
2014/12/19 2,414 2,449 2,394 2,449 38,400
2014/12/18 2,345 2,384 2,336 2,364 26,700
2014/12/17 2,350 2,359 2,309 2,309 27,600
2014/12/16 2,406 2,440 2,352 2,355 43,100
2014/12/15 2,394 2,460 2,394 2,444 20,900
2014/12/12 2,403 2,439 2,403 2,409 36,400
2014/12/11 2,389 2,470 2,386 2,426 38,600
2014/12/10 2,440 2,450 2,392 2,396 32,100
2014/12/09 2,450 2,468 2,439 2,457 28,400
2014/12/08 2,472 2,478 2,429 2,440 26,200
2014/12/05 2,426 2,490 2,414 2,457 70,500
2014/12/04 2,411 2,464 2,393 2,460 61,500
2014/12/03 2,343 2,419 2,318 2,411 43,200
2014/12/02 2,301 2,343 2,289 2,341 29,300
2014/12/01 2,302 2,314 2,283 2,308 20,900
2014/11/28 2,263 2,310 2,244 2,302 42,400
2014/11/27 2,272 2,275 2,244 2,250 18,000
2014/11/26 2,245 2,272 2,238 2,265 17,900
2014/11/25 2,270 2,273 2,248 2,254 28,300
2014/11/21 2,225 2,268 2,225 2,264 42,200
2014/11/20 2,252 2,259 2,222 2,237 49,500
2014/11/19 2,292 2,299 2,260 2,262 23,900
2014/11/18 2,274 2,303 2,274 2,301 18,100
2014/11/17 2,315 2,315 2,266 2,274 29,100
2014/11/14 2,359 2,359 2,299 2,315 56,700
2014/11/13 2,310 2,339 2,307 2,329 48,700
2014/11/12 2,324 2,335 2,302 2,311 31,800
2014/11/11 2,303 2,309 2,275 2,308 24,500
2014/11/10 2,270 2,315 2,256 2,309 40,500
2014/11/07 2,312 2,312 2,264 2,279 34,600
2014/11/06 2,324 2,341 2,280 2,290 33,300
2014/11/05 2,334 2,345 2,313 2,330 39,300
2014/11/04 2,380 2,407 2,334 2,334 53,900
2014/10/31 2,328 2,405 2,301 2,374 71,800
2014/10/30 2,410 2,414 2,321 2,328 79,800
2014/10/29 2,404 2,419 2,375 2,396 28,200
2014/10/28 2,387 2,387 2,363 2,366 12,000
2014/10/27 2,388 2,389 2,368 2,387 10,900
2014/10/24 2,420 2,420 2,355 2,378 24,900
2014/10/23 2,332 2,402 2,327 2,398 35,300
2014/10/22 2,305 2,369 2,305 2,365 39,800
2014/10/21 2,327 2,328 2,280 2,281 35,800
2014/10/20 2,336 2,337 2,283 2,337 25,900
2014/10/17 2,302 2,324 2,240 2,252 51,000
2014/10/16 2,275 2,291 2,245 2,252 33,700
2014/10/15 2,287 2,338 2,286 2,310 22,100
2014/10/14 2,331 2,333 2,288 2,294 43,400
2014/10/10 2,350 2,375 2,329 2,340 41,700
2014/10/09 2,427 2,445 2,371 2,372 39,600
2014/10/08 2,418 2,440 2,395 2,431 35,000
2014/10/07 2,455 2,466 2,439 2,442 34,600
2014/10/06 2,420 2,466 2,420 2,446 14,200
2014/10/03 2,409 2,455 2,409 2,418 29,100
2014/10/02 2,401 2,429 2,397 2,401 36,500
2014/10/01 2,433 2,469 2,433 2,447 20,600
2014/09/30 2,415 2,432 2,385 2,410 28,700
2014/09/29 2,461 2,474 2,411 2,421 47,200
2014/09/26 2,448 2,495 2,448 2,482 63,900
2014/09/25 2,449 2,485 2,401 2,485 129,500
2014/09/24 2,406 2,434 2,406 2,424 52,500
2014/09/22 2,447 2,473 2,420 2,432 37,200
2014/09/19 2,449 2,493 2,434 2,450 61,400
2014/09/18 2,421 2,429 2,391 2,423 36,800
2014/09/17 2,397 2,408 2,372 2,390 38,300
2014/09/16 2,325 2,374 2,306 2,371 39,600
2014/09/12 2,298 2,327 2,271 2,291 58,800
2014/09/11 2,287 2,298 2,243 2,270 15,100
2014/09/10 2,248 2,277 2,245 2,274 18,500
2014/09/09 2,248 2,267 2,211 2,245 25,100
2014/09/08 2,252 2,261 2,240 2,248 22,600
2014/09/05 2,277 2,277 2,248 2,251 18,000
2014/09/04 2,298 2,298 2,252 2,261 33,000
2014/09/03 2,279 2,292 2,269 2,283 14,100
2014/09/02 2,266 2,279 2,246 2,263 16,300
2014/09/01 2,257 2,275 2,250 2,255 17,300
2014/08/29 2,292 2,297 2,251 2,260 24,000
2014/08/28 2,319 2,319 2,284 2,301 35,100
2014/08/27 2,344 2,344 2,320 2,332 16,100
2014/08/26 2,342 2,346 2,318 2,344 15,300
2014/08/25 2,341 2,354 2,312 2,332 15,300
2014/08/22 2,348 2,350 2,330 2,342 32,100
2014/08/21 2,334 2,344 2,291 2,344 22,900
2014/08/20 2,312 2,339 2,294 2,339 28,800
2014/08/19 2,314 2,314 2,265 2,297 18,300
2014/08/18 2,314 2,314 2,250 2,276 27,600
2014/08/15 2,333 2,339 2,313 2,319 10,700
2014/08/14 2,313 2,335 2,289 2,306 17,700
2014/08/13 2,298 2,320 2,290 2,315 22,700
2014/08/12 2,280 2,284 2,271 2,276 21,600
2014/08/11 2,235 2,279 2,231 2,277 18,300
2014/08/08 2,211 2,234 2,201 2,207 21,200
2014/08/07 2,200 2,229 2,200 2,227 24,300
2014/08/06 2,213 2,213 2,188 2,205 17,700
2014/08/05 2,198 2,232 2,198 2,199 21,400
2014/08/04 2,214 2,218 2,189 2,196 16,300
2014/08/01 2,251 2,268 2,204 2,219 58,500
2014/07/31 2,333 2,333 2,256 2,271 22,700
2014/07/30 2,323 2,323 2,290 2,307 24,600
2014/07/29 2,298 2,313 2,283 2,313 15,900
2014/07/28 2,274 2,286 2,257 2,274 13,100
2014/07/25 2,240 2,272 2,240 2,261 12,400
2014/07/24 2,260 2,263 2,216 2,231 30,300
2014/07/23 2,254 2,264 2,236 2,254 26,800
2014/07/22 2,247 2,263 2,227 2,253 42,300
2014/07/18 2,246 2,286 2,210 2,268 25,600
2014/07/17 2,272 2,287 2,237 2,245 37,700
2014/07/16 2,317 2,338 2,270 2,276 21,400
2014/07/15 2,302 2,328 2,302 2,319 12,500
2014/07/14 2,315 2,326 2,301 2,325 16,000
2014/07/11 2,300 2,335 2,271 2,317 30,700
2014/07/10 2,350 2,350 2,306 2,309 14,100
2014/07/09 2,321 2,346 2,317 2,335 16,300
2014/07/08 2,333 2,373 2,301 2,346 36,900
2014/07/07 2,376 2,376 2,319 2,319 17,800
2014/07/04 2,340 2,398 2,336 2,375 45,500
2014/07/03 2,310 2,332 2,307 2,330 22,000
2014/07/02 2,339 2,349 2,318 2,320 21,200
2014/07/01 2,323 2,347 2,303 2,322 57,600
2014/06/30 2,338 2,350 2,325 2,342 19,700
2014/06/27 2,368 2,376 2,307 2,325 28,100
2014/06/26 2,384 2,427 2,364 2,368 37,100
2014/06/25 2,377 2,384 2,358 2,358 25,200
2014/06/24 2,372 2,400 2,322 2,392 44,900
2014/06/23 2,400 2,450 2,350 2,370 59,500
2014/06/20 2,430 2,430 2,391 2,417 44,400
2014/06/19 2,374 2,414 2,360 2,413 45,100
2014/06/18 2,339 2,380 2,325 2,373 34,900
2014/06/17 2,272 2,333 2,258 2,325 41,700
2014/06/16 2,290 2,290 2,251 2,273 21,200
2014/06/13 2,241 2,290 2,241 2,283 35,700
2014/06/12 2,220 2,276 2,218 2,269 23,800
2014/06/11 2,222 2,240 2,212 2,234 41,100
2014/06/10 2,222 2,247 2,222 2,231 11,900
2014/06/09 2,237 2,245 2,221 2,222 13,400
2014/06/06 2,231 2,265 2,230 2,235 20,500
2014/06/05 2,230 2,300 2,230 2,249 29,300
2014/06/04 2,225 2,234 2,223 2,231 11,700
2014/06/03 2,238 2,244 2,220 2,226 14,700
2014/06/02 2,222 2,249 2,208 2,238 40,400
2014/05/30 2,190 2,250 2,186 2,213 70,400
2014/05/29 2,099 2,190 2,080 2,163 76,700
2014/05/28 2,098 2,122 2,044 2,050 63,800
2014/05/27 2,081 2,110 2,081 2,088 40,000
2014/05/26 2,117 2,117 2,104 2,116 13,000
2014/05/23 2,099 2,115 2,086 2,109 16,900
2014/05/22 2,104 2,110 2,085 2,086 15,500
2014/05/21 2,100 2,113 2,086 2,104 18,600
2014/05/20 2,098 2,113 2,075 2,106 27,900
2014/05/19 2,060 2,107 2,060 2,089 21,500
2014/05/16 2,095 2,095 2,075 2,083 33,400
2014/05/15 2,088 2,106 2,086 2,095 25,600
2014/05/14 2,100 2,111 2,097 2,102 23,700
2014/05/13 2,106 2,121 2,090 2,105 64,800
2014/05/12 1,982 2,114 1,978 2,100 149,600
2014/05/09 1,917 1,942 1,914 1,925 15,200
2014/05/08 1,918 1,944 1,911 1,924 14,500
2014/05/07 1,933 1,950 1,917 1,919 32,000
2014/05/02 1,992 1,993 1,964 1,973 8,900
2014/05/01 1,949 1,997 1,941 1,986 28,300
2014/04/30 1,980 1,997 1,951 1,957 28,800
2014/04/28 1,979 1,994 1,970 1,981 27,300
2014/04/25 1,982 2,014 1,978 2,004 19,700
2014/04/24 1,984 1,987 1,959 1,982 22,200
2014/04/23 1,984 1,994 1,967 1,984 15,000
2014/04/22 2,000 2,000 1,982 1,984 16,700
2014/04/21 1,967 2,000 1,967 1,986 20,000
2014/04/18 1,976 1,976 1,955 1,973 21,100
2014/04/17 1,959 1,970 1,945 1,951 17,700
2014/04/16 1,940 1,958 1,925 1,957 21,900
2014/04/15 1,936 1,942 1,909 1,922 20,300
2014/04/14 1,912 1,952 1,912 1,924 22,200
2014/04/11 1,932 1,966 1,901 1,927 28,600
2014/04/10 1,972 2,009 1,950 1,960 46,300
2014/04/09 1,951 1,975 1,943 1,966 44,200
2014/04/08 1,999 2,022 1,970 1,979 48,000
2014/04/07 2,027 2,059 2,011 2,014 34,800
2014/04/04 2,081 2,101 2,044 2,053 56,300
2014/04/03 2,079 2,129 2,053 2,093 81,300
2014/04/02 2,080 2,095 2,031 2,060 65,700
2014/04/01 2,076 2,094 2,041 2,086 56,800
2014/03/31 2,013 2,072 2,012 2,062 85,800
2014/03/28 1,974 2,017 1,936 1,997 78,500
2014/03/27 1,954 1,974 1,903 1,966 109,200
2014/03/26 1,972 1,978 1,932 1,972 138,200
2014/03/25 1,916 1,975 1,914 1,922 88,100
2014/03/24 1,878 1,915 1,869 1,877 67,500
2014/03/20 1,900 1,900 1,856 1,874 42,400
2014/03/19 1,904 1,905 1,879 1,896 25,200
2014/03/18 1,927 1,938 1,875 1,904 28,600
2014/03/17 1,910 1,916 1,880 1,883 31,700
2014/03/14 1,930 1,940 1,891 1,903 93,100
2014/03/13 1,941 1,963 1,937 1,944 22,200
2014/03/12 1,951 1,959 1,941 1,942 15,000
2014/03/11 1,980 1,980 1,953 1,972 12,000
2014/03/10 1,968 1,977 1,956 1,962 18,000
2014/03/07 1,967 1,982 1,941 1,970 17,700
2014/03/06 1,966 1,972 1,938 1,967 23,500
2014/03/05 1,982 1,995 1,960 1,966 16,200
2014/03/04 1,940 1,979 1,938 1,973 53,000
2014/03/03 1,910 1,954 1,891 1,933 29,900
2014/02/28 1,911 1,945 1,901 1,943 42,700
2014/02/27 1,939 1,945 1,915 1,915 25,600
2014/02/26 1,931 1,955 1,931 1,939 18,800
2014/02/25 1,942 1,961 1,939 1,958 24,300
2014/02/24 1,978 1,980 1,935 1,942 27,100
2014/02/21 1,957 1,982 1,945 1,978 33,000
2014/02/20 1,965 1,965 1,936 1,942 40,600
2014/02/19 1,975 1,975 1,933 1,962 30,000
2014/02/18 1,980 1,980 1,930 1,979 39,000
2014/02/17 1,947 1,979 1,925 1,975 33,000
2014/02/14 1,932 1,959 1,929 1,950 45,400
2014/02/13 1,932 1,949 1,930 1,937 24,800
2014/02/12 1,928 1,944 1,925 1,939 20,700
2014/02/10 1,931 1,942 1,916 1,927 25,900
2014/02/07 1,898 1,914 1,873 1,910 33,200
2014/02/06 1,879 1,915 1,848 1,869 61,400
2014/02/05 1,825 1,882 1,823 1,868 54,500
2014/02/04 1,834 1,860 1,802 1,806 78,300
2014/02/03 1,861 1,896 1,856 1,874 38,300
2014/01/31 1,874 1,902 1,872 1,901 36,500
2014/01/30 1,898 1,898 1,847 1,881 37,200
2014/01/29 1,857 1,911 1,857 1,910 17,500
2014/01/28 1,845 1,882 1,845 1,855 33,400
2014/01/27 1,867 1,877 1,845 1,845 39,300
2014/01/24 1,901 1,915 1,883 1,902 41,000
2014/01/23 1,975 1,976 1,939 1,939 26,400
2014/01/22 1,950 1,966 1,943 1,963 29,900
2014/01/21 1,955 1,981 1,952 1,959 37,300
2014/01/20 1,959 1,965 1,938 1,955 36,100
2014/01/17 1,901 1,957 1,901 1,951 41,300
2014/01/16 1,876 1,915 1,869 1,907 55,300
2014/01/15 1,879 1,879 1,855 1,867 21,400
2014/01/14 1,870 1,880 1,855 1,856 29,300
2014/01/10 1,874 1,894 1,856 1,893 37,200
2014/01/09 1,876 1,880 1,865 1,880 24,700
2014/01/08 1,865 1,878 1,853 1,876 27,200
2014/01/07 1,887 1,887 1,850 1,851 41,000
2014/01/06 1,878 1,887 1,866 1,881 47,700

このページの先頭へ