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
2016/12/30 2,500 2,529 2,478 2,524 55,200
2016/12/29 2,489 2,503 2,477 2,496 52,000
2016/12/28 2,463 2,505 2,462 2,493 38,100
2016/12/27 2,458 2,473 2,454 2,463 33,100
2016/12/26 2,472 2,482 2,455 2,469 27,400
2016/12/22 2,443 2,474 2,435 2,466 39,500
2016/12/21 2,448 2,494 2,434 2,454 114,000
2016/12/20 2,379 2,464 2,370 2,451 129,100
2016/12/19 2,386 2,401 2,381 2,388 90,600
2016/12/16 2,400 2,405 2,379 2,388 72,900
2016/12/15 2,390 2,407 2,377 2,389 89,300
2016/12/14 2,420 2,420 2,387 2,398 36,800
2016/12/13 2,384 2,425 2,380 2,418 61,800
2016/12/12 2,398 2,409 2,358 2,387 68,700
2016/12/09 2,365 2,400 2,332 2,383 95,800
2016/12/08 2,309 2,363 2,305 2,344 91,500
2016/12/07 2,269 2,298 2,269 2,295 41,800
2016/12/06 2,254 2,257 2,235 2,253 48,900
2016/12/05 2,270 2,270 2,233 2,240 44,300
2016/12/02 2,297 2,302 2,264 2,268 52,500
2016/12/01 2,350 2,350 2,305 2,305 50,700
2016/11/30 2,279 2,343 2,273 2,337 104,100
2016/11/29 2,271 2,288 2,242 2,263 95,900
2016/11/28 2,270 2,284 2,253 2,278 51,900
2016/11/25 2,262 2,267 2,233 2,264 128,500
2016/11/24 2,243 2,262 2,220 2,231 97,000
2016/11/22 2,212 2,219 2,190 2,211 54,900
2016/11/21 2,197 2,216 2,193 2,212 69,800
2016/11/18 2,184 2,193 2,170 2,187 85,500
2016/11/17 2,162 2,182 2,145 2,179 224,100
2016/11/16 2,236 2,260 2,155 2,162 262,100
2016/11/15 2,290 2,290 2,240 2,278 35,500
2016/11/14 2,270 2,307 2,268 2,286 71,100
2016/11/11 2,296 2,299 2,214 2,247 61,800
2016/11/10 2,249 2,293 2,239 2,270 65,800
2016/11/09 2,260 2,267 2,148 2,169 54,200
2016/11/08 2,267 2,279 2,244 2,259 59,900
2016/11/07 2,209 2,265 2,209 2,265 91,500
2016/11/04 2,188 2,212 2,181 2,191 46,900
2016/11/02 2,196 2,229 2,173 2,216 53,900
2016/11/01 2,262 2,262 2,182 2,219 61,900
2016/10/31 2,219 2,287 2,219 2,243 73,000
2016/10/28 2,239 2,278 2,232 2,250 80,300
2016/10/27 2,228 2,228 2,204 2,216 27,900
2016/10/26 2,224 2,229 2,206 2,228 30,400
2016/10/25 2,204 2,224 2,198 2,222 34,400
2016/10/24 2,194 2,220 2,184 2,208 26,400
2016/10/21 2,214 2,214 2,190 2,202 30,100
2016/10/20 2,196 2,216 2,192 2,214 25,800
2016/10/19 2,187 2,219 2,187 2,200 41,600
2016/10/18 2,154 2,194 2,154 2,187 38,400
2016/10/17 2,173 2,173 2,143 2,162 23,300
2016/10/14 2,143 2,173 2,131 2,166 33,400
2016/10/13 2,187 2,187 2,133 2,148 73,800
2016/10/12 2,173 2,204 2,155 2,171 53,600
2016/10/11 2,160 2,193 2,156 2,179 27,000
2016/10/07 2,190 2,193 2,152 2,157 30,300
2016/10/06 2,155 2,194 2,155 2,172 52,300
2016/10/05 2,125 2,167 2,124 2,137 53,000
2016/10/04 2,103 2,114 2,087 2,112 30,700
2016/10/03 2,083 2,114 2,069 2,098 29,900
2016/09/30 2,070 2,111 2,069 2,073 43,000
2016/09/29 2,075 2,109 2,065 2,078 45,300
2016/09/28 2,090 2,101 2,000 2,075 157,700
2016/09/27 2,045 2,097 2,031 2,097 166,800
2016/09/26 2,064 2,088 2,048 2,053 63,800
2016/09/23 2,044 2,061 2,029 2,057 50,800
2016/09/21 2,000 2,039 1,957 2,039 95,000
2016/09/20 2,042 2,042 1,985 2,011 98,200
2016/09/16 2,009 2,051 1,989 2,046 87,800
2016/09/15 2,001 2,031 1,970 1,999 48,500
2016/09/14 2,019 2,038 2,005 2,014 37,200
2016/09/13 1,953 2,029 1,953 2,025 84,300
2016/09/12 1,920 1,959 1,912 1,924 172,100
2016/09/09 1,950 1,964 1,940 1,946 110,200
2016/09/08 2,009 2,010 1,972 1,976 58,400
2016/09/07 1,970 2,007 1,953 1,997 43,600
2016/09/06 1,962 1,977 1,952 1,974 34,200
2016/09/05 1,951 1,966 1,944 1,956 64,300
2016/09/02 1,940 1,946 1,931 1,938 52,700
2016/09/01 1,905 1,950 1,905 1,940 39,800
2016/08/31 1,854 1,917 1,849 1,904 65,600
2016/08/30 1,870 1,875 1,845 1,846 42,000
2016/08/29 1,899 1,914 1,869 1,869 37,400
2016/08/26 1,900 1,902 1,869 1,869 46,900
2016/08/25 1,892 1,914 1,892 1,908 9,800
2016/08/24 1,910 1,923 1,894 1,895 14,700
2016/08/23 1,897 1,921 1,897 1,898 17,900
2016/08/22 1,874 1,909 1,874 1,907 26,900
2016/08/19 1,910 1,923 1,883 1,885 27,400
2016/08/18 1,950 1,960 1,903 1,911 65,300
2016/08/17 1,904 1,918 1,885 1,916 59,300
2016/08/16 1,963 1,966 1,904 1,904 98,700
2016/08/15 2,042 2,043 1,962 1,966 56,600
2016/08/12 2,049 2,057 2,031 2,041 46,600
2016/08/10 2,026 2,049 2,002 2,043 49,200
2016/08/09 2,055 2,061 2,040 2,053 36,300
2016/08/08 2,061 2,071 2,046 2,058 33,000
2016/08/05 2,057 2,068 2,043 2,051 41,800
2016/08/04 2,054 2,062 2,037 2,051 74,500
2016/08/03 2,038 2,050 2,017 2,046 63,900
2016/08/02 2,119 2,119 2,040 2,054 84,600
2016/08/01 2,218 2,218 2,121 2,138 141,100
2016/07/29 2,312 2,363 2,270 2,360 29,600
2016/07/28 2,332 2,355 2,262 2,354 57,400
2016/07/27 2,387 2,387 2,346 2,356 25,700
2016/07/26 2,340 2,366 2,320 2,365 25,000
2016/07/25 2,356 2,365 2,331 2,347 44,000
2016/07/22 2,336 2,370 2,332 2,370 19,100
2016/07/21 2,355 2,373 2,327 2,368 69,600
2016/07/20 2,400 2,415 2,362 2,405 34,800
2016/07/19 2,400 2,426 2,379 2,416 24,200
2016/07/15 2,410 2,415 2,381 2,398 13,500
2016/07/14 2,381 2,417 2,359 2,397 20,300
2016/07/13 2,420 2,435 2,368 2,381 32,100
2016/07/12 2,366 2,402 2,360 2,381 34,800
2016/07/11 2,317 2,368 2,314 2,339 21,100
2016/07/08 2,311 2,325 2,266 2,267 24,100
2016/07/07 2,325 2,338 2,289 2,300 17,800
2016/07/06 2,255 2,333 2,251 2,327 43,300
2016/07/05 2,314 2,340 2,296 2,309 19,300
2016/07/04 2,300 2,352 2,300 2,339 36,000
2016/07/01 2,298 2,338 2,289 2,322 108,900
2016/06/30 2,326 2,339 2,261 2,265 59,100
2016/06/29 2,406 2,412 2,311 2,324 78,700
2016/06/28 2,414 2,451 2,396 2,412 84,500
2016/06/27 2,350 2,450 2,350 2,436 100,100
2016/06/24 2,350 2,369 2,191 2,255 53,400
2016/06/23 2,377 2,395 2,343 2,363 28,900
2016/06/22 2,416 2,419 2,372 2,402 54,500
2016/06/21 2,384 2,401 2,347 2,399 67,400
2016/06/20 2,373 2,403 2,364 2,385 51,000
2016/06/17 2,332 2,375 2,332 2,348 82,200
2016/06/16 2,385 2,386 2,308 2,330 99,300
2016/06/15 2,399 2,410 2,375 2,385 81,200
2016/06/14 2,416 2,429 2,397 2,429 73,800
2016/06/13 2,400 2,423 2,388 2,416 50,100
2016/06/10 2,413 2,417 2,395 2,417 46,800
2016/06/09 2,360 2,400 2,360 2,396 27,600
2016/06/08 2,367 2,387 2,351 2,383 87,000
2016/06/07 2,366 2,373 2,350 2,372 23,600
2016/06/06 2,399 2,400 2,356 2,378 24,500
2016/06/03 2,386 2,423 2,386 2,405 12,200
2016/06/02 2,399 2,420 2,374 2,377 36,500
2016/06/01 2,400 2,421 2,392 2,403 26,100
2016/05/31 2,399 2,415 2,368 2,415 32,100
2016/05/30 2,368 2,380 2,360 2,380 10,200
2016/05/27 2,362 2,365 2,342 2,361 13,300
2016/05/26 2,398 2,398 2,351 2,362 17,800
2016/05/25 2,350 2,398 2,348 2,384 28,500
2016/05/24 2,332 2,349 2,329 2,337 13,900
2016/05/23 2,333 2,344 2,307 2,332 19,200
2016/05/20 2,340 2,358 2,323 2,337 13,500
2016/05/19 2,351 2,356 2,309 2,329 27,300
2016/05/18 2,336 2,344 2,304 2,316 16,000
2016/05/17 2,334 2,343 2,320 2,343 19,100
2016/05/16 2,375 2,379 2,326 2,334 22,400
2016/05/13 2,328 2,361 2,310 2,344 65,200
2016/05/12 2,342 2,342 2,290 2,313 89,500
2016/05/11 2,328 2,358 2,271 2,327 107,300
2016/05/10 2,247 2,309 2,226 2,309 51,200
2016/05/09 2,222 2,250 2,211 2,221 53,400
2016/05/06 2,194 2,225 2,185 2,212 46,700
2016/05/02 2,169 2,194 2,158 2,174 56,200
2016/04/28 2,272 2,304 2,238 2,245 57,800
2016/04/27 2,280 2,280 2,245 2,255 53,600
2016/04/26 2,300 2,300 2,264 2,280 46,200
2016/04/25 2,339 2,339 2,294 2,309 32,800
2016/04/22 2,320 2,335 2,300 2,329 31,400
2016/04/21 2,320 2,320 2,296 2,317 46,400
2016/04/20 2,305 2,335 2,277 2,288 73,500
2016/04/19 2,266 2,301 2,255 2,300 67,700
2016/04/18 2,207 2,256 2,182 2,226 37,900
2016/04/15 2,230 2,274 2,204 2,257 36,200
2016/04/14 2,211 2,251 2,197 2,244 56,800
2016/04/13 2,226 2,226 2,150 2,179 89,000
2016/04/12 2,215 2,246 2,202 2,226 26,500
2016/04/11 2,217 2,243 2,197 2,215 50,200
2016/04/08 2,150 2,268 2,138 2,230 68,900
2016/04/07 2,159 2,216 2,159 2,193 87,300
2016/04/06 2,137 2,176 2,127 2,150 39,500
2016/04/05 2,204 2,228 2,160 2,163 56,200
2016/04/04 2,167 2,232 2,157 2,222 55,800
2016/04/01 2,269 2,269 2,175 2,175 62,400
2016/03/31 2,287 2,288 2,260 2,263 50,000
2016/03/30 2,294 2,302 2,260 2,263 47,600
2016/03/29 2,268 2,306 2,245 2,295 67,900
2016/03/28 2,279 2,294 2,265 2,294 117,500
2016/03/25 2,269 2,270 2,250 2,267 58,200
2016/03/24 2,269 2,280 2,235 2,246 68,900
2016/03/23 2,209 2,273 2,209 2,272 56,500
2016/03/22 2,188 2,203 2,167 2,203 48,100
2016/03/18 2,199 2,199 2,156 2,191 48,500
2016/03/17 2,225 2,236 2,175 2,199 42,900
2016/03/16 2,162 2,219 2,151 2,206 36,500
2016/03/15 2,193 2,205 2,163 2,183 38,400
2016/03/14 2,171 2,205 2,156 2,195 35,700
2016/03/11 2,090 2,169 2,077 2,152 67,800
2016/03/10 2,101 2,145 2,094 2,104 64,800
2016/03/09 2,100 2,116 2,080 2,094 32,900
2016/03/08 2,130 2,141 2,081 2,108 46,500
2016/03/07 2,166 2,181 2,122 2,127 54,200
2016/03/04 2,110 2,155 2,094 2,146 72,500
2016/03/03 2,068 2,109 2,068 2,109 59,600
2016/03/02 2,063 2,084 2,026 2,076 89,400
2016/03/01 2,011 2,066 2,011 2,031 111,800
2016/02/29 2,020 2,029 1,996 2,001 97,600
2016/02/26 2,000 2,035 1,997 2,009 80,500
2016/02/25 1,921 1,998 1,910 1,989 103,000
2016/02/24 1,881 1,935 1,880 1,931 86,400
2016/02/23 1,916 1,935 1,880 1,883 100,300
2016/02/22 1,874 1,918 1,874 1,900 87,600
2016/02/19 1,900 1,904 1,867 1,876 64,300
2016/02/18 1,885 1,914 1,870 1,900 125,000
2016/02/17 1,850 1,875 1,822 1,861 92,300
2016/02/16 1,900 1,924 1,836 1,848 151,900
2016/02/15 1,865 1,900 1,849 1,896 125,100
2016/02/12 1,826 1,842 1,760 1,785 90,000
2016/02/10 1,930 1,954 1,870 1,884 148,900
2016/02/09 1,952 1,972 1,915 1,926 125,600
2016/02/08 1,952 1,974 1,929 1,962 156,400
2016/02/05 2,098 2,098 1,958 1,967 141,700
2016/02/04 2,180 2,180 2,102 2,107 46,100
2016/02/03 2,203 2,228 2,188 2,195 50,200
2016/02/02 2,200 2,257 2,180 2,240 36,400
2016/02/01 2,285 2,295 2,214 2,231 70,400
2016/01/29 2,260 2,316 2,247 2,315 33,400
2016/01/28 2,257 2,285 2,240 2,260 14,900
2016/01/27 2,268 2,275 2,233 2,257 31,700
2016/01/26 2,248 2,268 2,206 2,218 18,400
2016/01/25 2,273 2,277 2,216 2,248 44,100
2016/01/22 2,178 2,266 2,175 2,266 43,600
2016/01/21 2,202 2,220 2,115 2,115 44,200
2016/01/20 2,311 2,338 2,245 2,246 29,500
2016/01/19 2,325 2,350 2,291 2,305 26,300
2016/01/18 2,318 2,348 2,277 2,326 41,200
2016/01/15 2,298 2,344 2,298 2,333 31,400
2016/01/14 2,272 2,291 2,243 2,281 38,300
2016/01/13 2,256 2,331 2,235 2,322 46,900
2016/01/12 2,280 2,289 2,201 2,207 85,500
2016/01/08 2,250 2,315 2,241 2,290 74,500
2016/01/07 2,340 2,364 2,250 2,257 98,200
2016/01/06 2,439 2,439 2,331 2,342 67,800
2016/01/05 2,449 2,455 2,405 2,413 52,200
2016/01/04 2,453 2,479 2,404 2,439 37,100

このページの先頭へ