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
2015/12/30 2,493 2,504 2,472 2,483 24,300
2015/12/29 2,431 2,488 2,400 2,459 39,000
2015/12/28 2,431 2,445 2,375 2,409 37,300
2015/12/25 2,420 2,445 2,407 2,419 19,600
2015/12/24 2,450 2,471 2,416 2,420 32,800
2015/12/22 2,499 2,509 2,457 2,463 43,100
2015/12/21 2,532 2,532 2,465 2,514 47,800
2015/12/18 2,501 2,549 2,489 2,532 47,400
2015/12/17 2,479 2,520 2,457 2,503 55,100
2015/12/16 2,457 2,465 2,423 2,429 40,400
2015/12/15 2,495 2,509 2,449 2,456 27,700
2015/12/14 2,490 2,504 2,465 2,475 31,800
2015/12/11 2,580 2,602 2,519 2,545 53,100
2015/12/10 2,550 2,566 2,515 2,515 30,400
2015/12/09 2,599 2,632 2,558 2,558 50,100
2015/12/08 2,623 2,640 2,586 2,593 29,300
2015/12/07 2,620 2,642 2,620 2,623 23,600
2015/12/04 2,599 2,619 2,591 2,610 30,800
2015/12/03 2,624 2,631 2,594 2,599 53,300
2015/12/02 2,658 2,659 2,594 2,642 42,000
2015/12/01 2,650 2,655 2,623 2,635 28,800
2015/11/30 2,650 2,654 2,637 2,652 22,000
2015/11/27 2,630 2,643 2,612 2,636 44,600
2015/11/26 2,670 2,679 2,636 2,661 34,900
2015/11/25 2,691 2,691 2,669 2,675 15,900
2015/11/24 2,703 2,717 2,681 2,702 39,100
2015/11/20 2,706 2,718 2,694 2,718 15,200
2015/11/19 2,708 2,708 2,678 2,694 20,500
2015/11/18 2,703 2,709 2,668 2,676 23,900
2015/11/17 2,698 2,707 2,677 2,695 28,800
2015/11/16 2,650 2,677 2,642 2,655 27,800
2015/11/13 2,688 2,707 2,666 2,695 20,000
2015/11/12 2,719 2,739 2,668 2,696 45,500
2015/11/11 2,711 2,741 2,699 2,740 25,200
2015/11/10 2,745 2,746 2,704 2,723 27,100
2015/11/09 2,770 2,800 2,743 2,759 43,200
2015/11/06 2,766 2,778 2,729 2,764 33,600
2015/11/05 2,695 2,800 2,679 2,784 68,900
2015/11/04 2,680 2,695 2,647 2,665 30,500
2015/11/02 2,669 2,697 2,649 2,676 42,300
2015/10/30 2,663 2,682 2,638 2,669 35,500
2015/10/29 2,639 2,649 2,605 2,619 59,100
2015/10/28 2,701 2,705 2,619 2,639 47,300
2015/10/27 2,720 2,737 2,702 2,702 16,500
2015/10/26 2,750 2,750 2,700 2,710 19,600
2015/10/23 2,750 2,758 2,722 2,725 29,100
2015/10/22 2,712 2,733 2,705 2,729 12,000
2015/10/21 2,686 2,748 2,685 2,712 47,500
2015/10/20 2,708 2,728 2,684 2,706 25,500
2015/10/19 2,685 2,717 2,666 2,682 29,800
2015/10/16 2,654 2,708 2,647 2,657 34,100
2015/10/15 2,650 2,658 2,626 2,641 30,600
2015/10/14 2,637 2,659 2,618 2,640 22,000
2015/10/13 2,609 2,687 2,609 2,633 53,500
2015/10/09 2,629 2,629 2,553 2,614 30,300
2015/10/08 2,623 2,624 2,584 2,604 31,000
2015/10/07 2,630 2,665 2,605 2,619 34,900
2015/10/06 2,609 2,617 2,592 2,603 49,900
2015/10/05 2,600 2,610 2,558 2,582 32,600
2015/10/02 2,607 2,637 2,565 2,614 44,100
2015/10/01 2,614 2,616 2,570 2,605 49,700
2015/09/30 2,568 2,607 2,528 2,592 84,100
2015/09/29 2,524 2,529 2,495 2,507 49,200
2015/09/28 2,442 2,560 2,423 2,524 80,100
2015/09/25 2,532 2,532 2,411 2,421 164,100
2015/09/24 2,600 2,600 2,493 2,495 77,300
2015/09/18 2,566 2,584 2,526 2,563 37,400
2015/09/17 2,579 2,579 2,508 2,530 26,600
2015/09/16 2,600 2,611 2,522 2,548 31,600
2015/09/15 2,572 2,615 2,547 2,553 18,400
2015/09/14 2,529 2,578 2,525 2,545 21,600
2015/09/11 2,413 2,557 2,413 2,527 49,700
2015/09/10 2,495 2,495 2,434 2,460 32,300
2015/09/09 2,495 2,522 2,457 2,495 34,500
2015/09/08 2,493 2,514 2,430 2,431 23,400
2015/09/07 2,500 2,508 2,461 2,493 22,900
2015/09/04 2,566 2,574 2,505 2,518 26,800
2015/09/03 2,573 2,632 2,549 2,558 49,300
2015/09/02 2,520 2,598 2,500 2,519 63,500
2015/09/01 2,645 2,689 2,557 2,560 46,100
2015/08/31 2,670 2,670 2,631 2,645 29,100
2015/08/28 2,605 2,675 2,577 2,668 35,300
2015/08/27 2,599 2,604 2,534 2,537 41,000
2015/08/26 2,516 2,542 2,461 2,480 44,300
2015/08/25 2,412 2,579 2,401 2,466 59,100
2015/08/24 2,625 2,661 2,557 2,557 46,300
2015/08/21 2,649 2,720 2,649 2,668 50,000
2015/08/20 2,772 2,772 2,695 2,699 34,900
2015/08/19 2,784 2,807 2,765 2,771 40,800
2015/08/18 2,847 2,854 2,757 2,766 57,800
2015/08/17 2,827 2,848 2,780 2,818 38,500
2015/08/14 2,693 2,810 2,692 2,777 78,400
2015/08/13 2,654 2,692 2,644 2,682 24,400
2015/08/12 2,681 2,701 2,649 2,659 36,100
2015/08/11 2,688 2,718 2,677 2,697 40,100
2015/08/10 2,641 2,672 2,613 2,670 45,100
2015/08/07 2,671 2,713 2,659 2,670 76,100
2015/08/06 2,680 2,735 2,670 2,684 67,400
2015/08/05 2,670 2,678 2,622 2,668 45,800
2015/08/04 2,631 2,691 2,601 2,678 64,000
2015/08/03 2,557 2,704 2,557 2,681 93,600
2015/07/31 2,489 2,536 2,489 2,517 35,100
2015/07/30 2,526 2,538 2,486 2,527 42,900
2015/07/29 2,526 2,538 2,520 2,526 34,100
2015/07/28 2,500 2,538 2,497 2,528 37,500
2015/07/27 2,526 2,529 2,496 2,517 34,000
2015/07/24 2,525 2,543 2,520 2,530 30,100
2015/07/23 2,510 2,530 2,505 2,529 32,900
2015/07/22 2,513 2,530 2,506 2,507 32,900
2015/07/21 2,509 2,536 2,501 2,534 58,500
2015/07/17 2,473 2,520 2,456 2,478 64,000
2015/07/16 2,418 2,464 2,394 2,462 36,700
2015/07/15 2,356 2,397 2,347 2,395 48,200
2015/07/14 2,317 2,350 2,302 2,341 22,600
2015/07/13 2,275 2,293 2,273 2,291 10,800
2015/07/10 2,278 2,286 2,250 2,261 30,500
2015/07/09 2,250 2,266 2,185 2,252 54,800
2015/07/08 2,370 2,380 2,307 2,307 39,800
2015/07/07 2,395 2,400 2,370 2,375 14,000
2015/07/06 2,403 2,404 2,357 2,360 30,900
2015/07/03 2,425 2,430 2,408 2,419 20,300
2015/07/02 2,434 2,446 2,417 2,425 21,100
2015/07/01 2,390 2,429 2,375 2,425 34,700
2015/06/30 2,355 2,390 2,343 2,382 28,000
2015/06/29 2,350 2,377 2,338 2,349 38,200
2015/06/26 2,384 2,420 2,380 2,408 49,100
2015/06/25 2,360 2,379 2,337 2,367 67,400
2015/06/24 2,370 2,377 2,356 2,364 59,900
2015/06/23 2,329 2,360 2,329 2,348 33,700
2015/06/22 2,317 2,345 2,316 2,317 84,500
2015/06/19 2,388 2,388 2,349 2,357 45,700
2015/06/18 2,361 2,370 2,332 2,363 38,500
2015/06/17 2,355 2,394 2,355 2,370 36,400
2015/06/16 2,331 2,357 2,331 2,346 53,400
2015/06/15 2,351 2,364 2,335 2,349 44,900
2015/06/12 2,343 2,389 2,312 2,344 114,600
2015/06/11 2,403 2,415 2,384 2,389 40,200
2015/06/10 2,396 2,408 2,391 2,391 32,100
2015/06/09 2,401 2,423 2,397 2,397 33,800
2015/06/08 2,451 2,451 2,389 2,412 45,000
2015/06/05 2,450 2,470 2,450 2,454 31,700
2015/06/04 2,460 2,469 2,449 2,450 25,600
2015/06/03 2,511 2,512 2,462 2,463 27,700
2015/06/02 2,501 2,515 2,494 2,505 13,300
2015/06/01 2,499 2,500 2,483 2,500 9,700
2015/05/29 2,486 2,497 2,481 2,493 18,500
2015/05/28 2,554 2,554 2,497 2,497 21,800
2015/05/27 2,553 2,554 2,512 2,518 10,000
2015/05/26 2,553 2,565 2,533 2,536 9,800
2015/05/25 2,518 2,549 2,512 2,542 16,200
2015/05/22 2,515 2,519 2,502 2,518 11,600
2015/05/21 2,534 2,541 2,515 2,520 19,100
2015/05/20 2,534 2,539 2,499 2,533 22,800
2015/05/19 2,500 2,511 2,492 2,498 17,400
2015/05/18 2,490 2,500 2,473 2,498 12,200
2015/05/15 2,465 2,493 2,465 2,482 10,700
2015/05/14 2,520 2,520 2,464 2,465 25,800
2015/05/13 2,502 2,536 2,487 2,527 19,700
2015/05/12 2,544 2,544 2,471 2,502 30,600
2015/05/11 2,570 2,596 2,518 2,527 71,800
2015/05/08 2,564 2,583 2,547 2,554 10,300
2015/05/07 2,571 2,595 2,551 2,564 20,700
2015/05/01 2,612 2,622 2,588 2,601 20,400
2015/04/30 2,669 2,675 2,631 2,649 34,000
2015/04/28 2,652 2,694 2,638 2,673 24,800
2015/04/27 2,641 2,651 2,620 2,650 11,000
2015/04/24 2,643 2,664 2,631 2,650 25,800
2015/04/23 2,631 2,659 2,630 2,645 23,000
2015/04/22 2,673 2,694 2,660 2,676 15,000
2015/04/21 2,661 2,662 2,622 2,656 19,600
2015/04/20 2,687 2,687 2,644 2,661 15,800
2015/04/17 2,714 2,730 2,679 2,684 21,400
2015/04/16 2,700 2,733 2,656 2,731 32,900
2015/04/15 2,663 2,698 2,662 2,690 27,800
2015/04/14 2,606 2,663 2,594 2,662 24,300
2015/04/13 2,648 2,649 2,600 2,622 33,800
2015/04/10 2,563 2,648 2,560 2,624 45,000
2015/04/09 2,580 2,593 2,562 2,577 40,600
2015/04/08 2,558 2,599 2,540 2,573 27,800
2015/04/07 2,545 2,571 2,532 2,558 28,100
2015/04/06 2,578 2,580 2,546 2,561 18,600
2015/04/03 2,564 2,596 2,561 2,579 14,900
2015/04/02 2,533 2,599 2,533 2,582 27,400
2015/04/01 2,525 2,553 2,507 2,543 43,100
2015/03/31 2,588 2,611 2,555 2,568 24,900
2015/03/30 2,600 2,600 2,540 2,561 32,000
2015/03/27 2,590 2,627 2,552 2,571 56,700
2015/03/26 2,659 2,659 2,602 2,643 73,400
2015/03/25 2,685 2,689 2,625 2,660 47,400
2015/03/24 2,733 2,733 2,668 2,686 45,900
2015/03/23 2,754 2,762 2,705 2,733 40,200
2015/03/20 2,761 2,765 2,738 2,762 46,700
2015/03/19 2,695 2,729 2,693 2,729 54,100
2015/03/18 2,600 2,682 2,600 2,669 60,200
2015/03/17 2,585 2,594 2,565 2,583 69,400
2015/03/16 2,537 2,585 2,532 2,567 58,300
2015/03/13 2,488 2,539 2,463 2,521 86,200
2015/03/12 2,410 2,455 2,410 2,453 29,500
2015/03/11 2,403 2,439 2,403 2,419 35,500
2015/03/10 2,429 2,447 2,420 2,433 17,500
2015/03/09 2,430 2,441 2,417 2,427 12,300
2015/03/06 2,403 2,454 2,399 2,450 37,600
2015/03/05 2,352 2,406 2,343 2,402 62,200
2015/03/04 2,358 2,379 2,353 2,356 23,600
2015/03/03 2,331 2,359 2,331 2,358 16,200
2015/03/02 2,350 2,371 2,326 2,327 35,300
2015/02/27 2,374 2,388 2,351 2,356 38,000
2015/02/26 2,387 2,399 2,379 2,392 53,800
2015/02/25 2,403 2,403 2,380 2,393 16,000
2015/02/24 2,424 2,435 2,400 2,402 22,700
2015/02/23 2,443 2,445 2,408 2,417 37,300
2015/02/20 2,439 2,450 2,418 2,450 22,400
2015/02/19 2,419 2,427 2,395 2,426 23,400
2015/02/18 2,378 2,419 2,373 2,411 33,500
2015/02/17 2,332 2,378 2,332 2,363 19,700
2015/02/16 2,331 2,343 2,328 2,332 14,300
2015/02/13 2,359 2,367 2,309 2,314 47,600
2015/02/12 2,365 2,392 2,353 2,366 31,000
2015/02/10 2,333 2,354 2,333 2,338 17,300
2015/02/09 2,324 2,333 2,324 2,333 11,400
2015/02/06 2,302 2,319 2,297 2,313 14,200
2015/02/05 2,312 2,330 2,295 2,295 23,200
2015/02/04 2,312 2,344 2,310 2,322 25,200
2015/02/03 2,341 2,345 2,292 2,302 24,500
2015/02/02 2,307 2,377 2,285 2,318 50,400
2015/01/30 2,326 2,331 2,305 2,312 15,700
2015/01/29 2,292 2,340 2,292 2,306 18,400
2015/01/28 2,300 2,336 2,283 2,323 18,900
2015/01/27 2,287 2,320 2,280 2,295 22,800
2015/01/26 2,254 2,287 2,250 2,269 14,100
2015/01/23 2,250 2,273 2,238 2,260 10,500
2015/01/22 2,280 2,280 2,224 2,236 33,600
2015/01/21 2,287 2,312 2,278 2,280 25,000
2015/01/20 2,288 2,318 2,272 2,314 15,000
2015/01/19 2,274 2,277 2,252 2,271 9,500
2015/01/16 2,290 2,294 2,217 2,243 37,200
2015/01/15 2,295 2,328 2,295 2,304 11,900
2015/01/14 2,320 2,329 2,292 2,295 13,100
2015/01/13 2,359 2,359 2,312 2,342 21,000
2015/01/09 2,360 2,381 2,359 2,364 14,100
2015/01/08 2,360 2,383 2,350 2,362 15,200
2015/01/07 2,348 2,375 2,347 2,367 15,700
2015/01/06 2,420 2,420 2,369 2,370 29,900
2015/01/05 2,471 2,472 2,441 2,443 17,200

このページの先頭へ