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
2019/12/30 1,969 1,974 1,944 1,958 76,900
2019/12/27 1,950 1,972 1,938 1,966 98,300
2019/12/26 1,979 1,979 1,957 1,958 142,400
2019/12/25 1,990 1,996 1,959 1,965 73,800
2019/12/24 2,007 2,007 1,977 2,001 92,600
2019/12/23 2,022 2,022 1,983 1,999 160,300
2019/12/20 1,980 2,019 1,973 2,019 194,900
2019/12/19 1,964 1,971 1,952 1,971 105,700
2019/12/18 1,998 1,998 1,957 1,966 96,100
2019/12/17 1,965 1,980 1,936 1,980 185,700
2019/12/16 1,965 1,978 1,958 1,969 82,300
2019/12/13 1,997 1,999 1,957 1,960 134,700
2019/12/12 2,000 2,004 1,952 1,965 141,800
2019/12/11 2,024 2,027 1,991 2,001 145,000
2019/12/10 2,005 2,033 2,000 2,031 98,500
2019/12/09 2,037 2,045 1,994 2,018 116,200
2019/12/06 2,060 2,060 2,004 2,019 182,400
2019/12/05 2,005 2,060 1,997 2,059 255,700
2019/12/04 1,980 2,005 1,975 2,002 93,900
2019/12/03 1,972 2,004 1,968 1,998 137,300
2019/12/02 1,977 2,013 1,969 2,004 170,300
2019/11/29 1,969 1,983 1,959 1,973 98,600
2019/11/28 1,974 1,974 1,942 1,958 99,200
2019/11/27 1,970 1,993 1,956 1,986 121,300
2019/11/26 2,000 2,008 1,954 1,966 226,400
2019/11/25 1,960 2,014 1,960 2,001 240,500
2019/11/22 1,922 1,970 1,908 1,941 248,400
2019/11/21 1,860 1,889 1,854 1,885 105,300
2019/11/20 1,876 1,877 1,854 1,872 69,600
2019/11/19 1,898 1,898 1,880 1,885 81,300
2019/11/18 1,918 1,918 1,875 1,884 159,900
2019/11/15 1,917 1,940 1,915 1,930 100,800
2019/11/14 1,911 1,936 1,898 1,914 133,300
2019/11/13 1,875 1,914 1,855 1,911 180,400
2019/11/12 1,884 1,884 1,850 1,875 264,300
2019/11/11 1,897 1,917 1,871 1,885 389,300
2019/11/08 1,963 1,967 1,894 1,913 265,800
2019/11/07 1,925 1,950 1,888 1,950 182,300
2019/11/06 1,895 1,949 1,895 1,936 383,500
2019/11/05 1,828 1,879 1,808 1,879 260,000
2019/11/01 1,793 1,851 1,791 1,838 288,000
2019/10/31 1,738 1,790 1,738 1,774 236,800
2019/10/30 1,690 1,717 1,680 1,717 234,500
2019/10/29 1,729 1,751 1,706 1,711 165,200
2019/10/28 1,791 1,791 1,712 1,732 288,500
2019/10/25 1,705 1,712 1,689 1,711 78,600
2019/10/24 1,717 1,727 1,701 1,707 166,300
2019/10/23 1,670 1,698 1,657 1,693 221,700
2019/10/21 1,621 1,641 1,617 1,639 121,100
2019/10/18 1,626 1,649 1,617 1,618 102,400
2019/10/17 1,617 1,631 1,606 1,615 85,800
2019/10/16 1,635 1,648 1,608 1,610 116,800
2019/10/15 1,613 1,623 1,610 1,618 134,200
2019/10/11 1,609 1,609 1,587 1,595 99,100
2019/10/10 1,595 1,613 1,575 1,595 299,800
2019/10/09 1,610 1,633 1,604 1,613 207,500
2019/10/08 1,613 1,634 1,603 1,605 146,600
2019/10/07 1,593 1,615 1,590 1,610 79,700
2019/10/04 1,566 1,597 1,560 1,594 91,600
2019/10/03 1,582 1,588 1,557 1,572 107,600
2019/10/02 1,581 1,609 1,572 1,607 112,700
2019/10/01 1,602 1,603 1,584 1,591 76,500
2019/09/30 1,588 1,614 1,568 1,592 155,800
2019/09/27 1,599 1,608 1,572 1,595 228,000
2019/09/26 1,578 1,630 1,576 1,612 485,200
2019/09/25 1,627 1,635 1,612 1,618 183,900
2019/09/24 1,620 1,640 1,615 1,623 244,500
2019/09/20 1,603 1,643 1,603 1,626 211,100
2019/09/19 1,612 1,649 1,612 1,643 130,500
2019/09/18 1,622 1,622 1,578 1,607 170,700
2019/09/17 1,638 1,644 1,617 1,627 112,900
2019/09/13 1,644 1,648 1,621 1,636 172,700
2019/09/12 1,602 1,649 1,596 1,629 209,500
2019/09/11 1,553 1,600 1,547 1,597 164,200
2019/09/10 1,539 1,558 1,519 1,544 261,200
2019/09/09 1,538 1,538 1,521 1,530 162,000
2019/09/06 1,565 1,576 1,538 1,541 135,100
2019/09/05 1,553 1,576 1,544 1,558 219,900
2019/09/04 1,541 1,550 1,534 1,544 128,300
2019/09/03 1,548 1,566 1,539 1,541 99,800
2019/09/02 1,587 1,587 1,549 1,551 87,200
2019/08/30 1,567 1,600 1,565 1,594 178,100
2019/08/29 1,578 1,582 1,552 1,561 129,100
2019/08/28 1,568 1,573 1,555 1,560 82,500
2019/08/27 1,550 1,583 1,550 1,562 151,500
2019/08/26 1,508 1,533 1,502 1,530 97,100
2019/08/23 1,539 1,544 1,535 1,540 67,600
2019/08/22 1,539 1,541 1,521 1,535 54,700
2019/08/21 1,538 1,538 1,514 1,526 69,400
2019/08/20 1,515 1,547 1,510 1,546 93,700
2019/08/19 1,495 1,500 1,484 1,496 58,100
2019/08/16 1,454 1,476 1,451 1,465 32,800
2019/08/15 1,436 1,457 1,430 1,452 70,600
2019/08/14 1,467 1,479 1,441 1,465 82,600
2019/08/13 1,439 1,467 1,428 1,464 145,400
2019/08/09 1,503 1,539 1,498 1,499 159,200
2019/08/08 1,487 1,497 1,456 1,491 99,800
2019/08/07 1,467 1,496 1,461 1,487 91,200
2019/08/06 1,441 1,488 1,435 1,474 144,300
2019/08/05 1,457 1,493 1,457 1,471 121,500
2019/08/02 1,439 1,485 1,439 1,472 135,800
2019/08/01 1,455 1,477 1,429 1,469 142,600
2019/07/31 1,390 1,415 1,390 1,397 71,800
2019/07/30 1,391 1,408 1,386 1,407 62,900
2019/07/29 1,380 1,382 1,369 1,382 54,100
2019/07/26 1,381 1,383 1,359 1,379 69,300
2019/07/25 1,392 1,395 1,376 1,384 156,400
2019/07/24 1,395 1,403 1,384 1,392 134,800
2019/07/23 1,403 1,403 1,385 1,390 126,100
2019/07/22 1,406 1,418 1,393 1,406 66,700
2019/07/19 1,392 1,427 1,382 1,405 92,400
2019/07/18 1,432 1,442 1,372 1,381 149,600
2019/07/17 1,429 1,444 1,424 1,440 90,300
2019/07/16 1,447 1,463 1,426 1,429 75,500
2019/07/12 1,444 1,461 1,431 1,458 53,400
2019/07/11 1,424 1,431 1,417 1,429 79,200
2019/07/10 1,435 1,435 1,422 1,424 67,200
2019/07/09 1,452 1,459 1,429 1,434 80,600
2019/07/08 1,481 1,498 1,455 1,460 81,100
2019/07/05 1,499 1,514 1,485 1,492 63,800
2019/07/04 1,492 1,499 1,490 1,494 39,700
2019/07/03 1,469 1,494 1,467 1,484 83,200
2019/07/02 1,468 1,478 1,456 1,469 41,200
2019/07/01 1,457 1,473 1,445 1,468 62,600
2019/06/28 1,441 1,455 1,436 1,438 76,100
2019/06/27 1,425 1,439 1,420 1,439 52,300
2019/06/26 1,457 1,457 1,421 1,422 61,300
2019/06/25 1,448 1,470 1,446 1,457 41,400
2019/06/24 1,458 1,473 1,441 1,448 43,600
2019/06/21 1,459 1,459 1,438 1,453 108,200
2019/06/20 1,483 1,486 1,459 1,463 60,400
2019/06/19 1,460 1,474 1,458 1,472 126,800
2019/06/18 1,480 1,488 1,454 1,454 62,200
2019/06/17 1,500 1,504 1,473 1,475 51,900
2019/06/14 1,500 1,507 1,474 1,501 81,600
2019/06/13 1,497 1,519 1,490 1,500 164,100
2019/06/12 1,506 1,525 1,430 1,495 341,400
2019/06/11 1,452 1,482 1,432 1,477 101,500
2019/06/10 1,450 1,458 1,427 1,452 78,700
2019/06/07 1,404 1,457 1,385 1,443 127,500
2019/06/06 1,394 1,403 1,369 1,390 93,900
2019/06/05 1,383 1,402 1,372 1,394 103,500
2019/06/04 1,365 1,365 1,343 1,363 53,100
2019/06/03 1,366 1,371 1,354 1,363 43,300
2019/05/31 1,390 1,402 1,389 1,394 79,900
2019/05/30 1,378 1,397 1,375 1,395 34,100
2019/05/29 1,380 1,403 1,370 1,389 74,400
2019/05/28 1,405 1,408 1,392 1,394 41,800
2019/05/27 1,425 1,425 1,409 1,413 19,500
2019/05/24 1,382 1,437 1,375 1,431 100,800
2019/05/23 1,374 1,395 1,372 1,384 83,100
2019/05/22 1,382 1,387 1,368 1,379 58,800
2019/05/21 1,390 1,392 1,372 1,381 57,300
2019/05/20 1,408 1,412 1,392 1,398 31,800
2019/05/17 1,420 1,420 1,394 1,408 97,700
2019/05/16 1,421 1,421 1,390 1,406 69,300
2019/05/15 1,433 1,439 1,398 1,431 52,700
2019/05/14 1,379 1,431 1,362 1,431 66,500
2019/05/13 1,395 1,427 1,395 1,409 75,400
2019/05/10 1,382 1,425 1,350 1,405 172,600
2019/05/09 1,364 1,374 1,348 1,352 82,100
2019/05/08 1,383 1,387 1,361 1,369 72,800
2019/05/07 1,391 1,401 1,386 1,399 75,300
2019/04/26 1,415 1,426 1,398 1,404 71,800
2019/04/25 1,400 1,421 1,400 1,416 47,900
2019/04/24 1,421 1,421 1,398 1,400 40,400
2019/04/23 1,409 1,425 1,399 1,424 32,400
2019/04/22 1,437 1,437 1,411 1,416 29,600
2019/04/19 1,444 1,452 1,427 1,430 35,300
2019/04/18 1,459 1,459 1,421 1,428 43,400
2019/04/17 1,402 1,455 1,402 1,455 69,700
2019/04/16 1,417 1,417 1,400 1,401 29,100
2019/04/15 1,427 1,434 1,401 1,421 78,100
2019/04/12 1,400 1,408 1,391 1,399 57,100
2019/04/11 1,397 1,398 1,386 1,393 26,800
2019/04/10 1,395 1,402 1,387 1,398 41,300
2019/04/09 1,410 1,410 1,386 1,403 37,700
2019/04/08 1,423 1,424 1,408 1,408 18,900
2019/04/05 1,437 1,437 1,413 1,423 33,200
2019/04/04 1,426 1,440 1,420 1,426 33,800
2019/04/03 1,449 1,450 1,418 1,430 50,700
2019/04/02 1,494 1,495 1,455 1,456 34,700
2019/04/01 1,481 1,499 1,467 1,482 63,600
2019/03/29 1,455 1,479 1,455 1,456 48,800
2019/03/28 1,467 1,467 1,440 1,445 64,300
2019/03/27 1,469 1,503 1,456 1,497 97,800
2019/03/27 1 -> 2.00 分割
2019/03/26 2,901 2,997 2,893 2,990 113,600
2019/03/25 2,903 2,903 2,843 2,851 41,200
2019/03/22 2,933 2,943 2,905 2,935 36,000
2019/03/20 2,933 2,960 2,932 2,951 26,900
2019/03/19 2,965 2,965 2,919 2,933 38,300
2019/03/18 2,894 2,974 2,894 2,974 40,600
2019/03/15 2,895 2,938 2,852 2,890 69,700
2019/03/14 2,971 2,972 2,886 2,886 45,300
2019/03/13 2,940 2,985 2,925 2,971 38,700
2019/03/12 2,969 2,969 2,918 2,928 42,600
2019/03/11 2,942 2,963 2,923 2,928 19,000
2019/03/08 2,935 2,969 2,910 2,930 46,300
2019/03/07 2,927 2,986 2,916 2,985 32,700
2019/03/06 2,941 2,964 2,920 2,953 31,800
2019/03/05 2,952 2,961 2,918 2,930 40,700
2019/03/04 2,980 2,982 2,957 2,967 27,700
2019/03/01 2,960 2,978 2,959 2,970 22,700
2019/02/28 2,958 2,991 2,950 2,970 30,000
2019/02/27 2,921 2,972 2,920 2,960 37,400
2019/02/26 2,959 2,959 2,920 2,922 13,500
2019/02/25 2,929 2,951 2,925 2,940 13,400
2019/02/22 2,934 2,939 2,892 2,924 22,800
2019/02/21 2,923 2,944 2,900 2,930 35,700
2019/02/20 2,940 2,960 2,918 2,936 27,500
2019/02/19 2,950 2,950 2,905 2,924 40,600
2019/02/18 2,919 2,968 2,887 2,954 90,400
2019/02/15 2,768 2,792 2,750 2,783 21,300
2019/02/14 2,718 2,775 2,718 2,770 29,600
2019/02/13 2,730 2,732 2,670 2,718 33,800
2019/02/12 2,646 2,737 2,601 2,736 39,600
2019/02/08 2,700 2,700 2,597 2,601 38,500
2019/02/07 2,731 2,753 2,699 2,733 18,800
2019/02/06 2,764 2,775 2,726 2,754 35,500
2019/02/05 2,668 2,749 2,667 2,748 25,200
2019/02/04 2,728 2,756 2,657 2,667 37,300
2019/02/01 2,626 2,726 2,623 2,706 52,900
2019/01/31 2,550 2,608 2,550 2,564 27,600
2019/01/30 2,609 2,620 2,534 2,551 33,100
2019/01/29 2,592 2,615 2,554 2,609 17,600
2019/01/28 2,600 2,613 2,585 2,587 13,500
2019/01/25 2,604 2,646 2,600 2,614 16,000
2019/01/24 2,585 2,615 2,561 2,603 19,000
2019/01/23 2,591 2,601 2,577 2,585 15,600
2019/01/22 2,654 2,654 2,610 2,616 8,000
2019/01/21 2,654 2,654 2,626 2,636 18,000
2019/01/18 2,621 2,640 2,612 2,635 26,800
2019/01/17 2,608 2,625 2,590 2,620 25,900
2019/01/16 2,618 2,620 2,572 2,576 14,900
2019/01/15 2,552 2,629 2,540 2,624 26,500
2019/01/11 2,600 2,600 2,568 2,572 23,100
2019/01/10 2,589 2,605 2,579 2,596 16,200
2019/01/09 2,634 2,659 2,621 2,635 23,800
2019/01/08 2,642 2,642 2,610 2,634 27,000
2019/01/07 2,661 2,690 2,631 2,657 25,000
2019/01/04 2,582 2,626 2,552 2,604 25,500

このページの先頭へ