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
2020/12/30 1,677 1,693 1,660 1,678 89,300
2020/12/29 1,670 1,683 1,653 1,676 94,900
2020/12/28 1,682 1,688 1,640 1,650 132,100
2020/12/25 1,650 1,677 1,645 1,675 96,900
2020/12/24 1,628 1,657 1,625 1,635 135,800
2020/12/23 1,594 1,610 1,588 1,604 77,900
2020/12/22 1,614 1,615 1,578 1,582 121,100
2020/12/21 1,622 1,630 1,595 1,614 226,500
2020/12/18 1,597 1,634 1,583 1,606 661,700
2020/12/17 1,548 1,601 1,541 1,592 501,500
2020/12/16 1,570 1,578 1,544 1,553 168,300
2020/12/15 1,532 1,584 1,532 1,561 171,700
2020/12/14 1,525 1,561 1,520 1,536 182,600
2020/12/11 1,558 1,568 1,550 1,565 99,400
2020/12/10 1,558 1,570 1,553 1,564 95,100
2020/12/09 1,570 1,570 1,536 1,552 123,600
2020/12/08 1,556 1,576 1,541 1,564 67,900
2020/12/07 1,619 1,619 1,561 1,563 116,800
2020/12/04 1,600 1,627 1,600 1,614 65,900
2020/12/03 1,590 1,624 1,585 1,619 102,300
2020/12/02 1,610 1,610 1,585 1,587 113,500
2020/12/01 1,610 1,623 1,593 1,596 145,200
2020/11/30 1,649 1,650 1,610 1,610 226,600
2020/11/27 1,651 1,665 1,631 1,647 158,100
2020/11/26 1,618 1,637 1,602 1,627 97,900
2020/11/25 1,670 1,670 1,612 1,612 101,100
2020/11/24 1,642 1,663 1,640 1,643 180,800
2020/11/20 1,579 1,628 1,566 1,621 146,900
2020/11/19 1,614 1,621 1,595 1,596 119,500
2020/11/18 1,650 1,661 1,614 1,614 182,500
2020/11/17 1,683 1,699 1,655 1,670 202,100
2020/11/16 1,601 1,668 1,601 1,655 358,800
2020/11/13 1,622 1,625 1,584 1,597 413,000
2020/11/12 1,650 1,667 1,621 1,635 213,400
2020/11/11 1,693 1,693 1,633 1,637 228,000
2020/11/10 1,668 1,701 1,659 1,668 256,200
2020/11/09 1,727 1,727 1,625 1,647 230,500
2020/11/06 1,718 1,727 1,697 1,708 195,300
2020/11/05 1,776 1,785 1,740 1,751 246,600
2020/11/04 1,715 1,804 1,679 1,759 231,700
2020/11/02 1,720 1,724 1,667 1,679 264,100
2020/10/30 1,728 1,747 1,695 1,705 161,000
2020/10/29 1,750 1,766 1,739 1,760 145,700
2020/10/28 1,764 1,780 1,760 1,768 157,700
2020/10/27 1,774 1,784 1,752 1,780 163,900
2020/10/26 1,779 1,809 1,776 1,796 88,300
2020/10/23 1,775 1,790 1,761 1,785 93,400
2020/10/22 1,800 1,812 1,782 1,782 109,500
2020/10/21 1,796 1,833 1,796 1,811 189,900
2020/10/20 1,798 1,828 1,767 1,768 223,000
2020/10/19 1,726 1,817 1,718 1,814 341,800
2020/10/16 1,749 1,766 1,714 1,715 311,200
2020/10/15 1,760 1,778 1,745 1,748 322,700
2020/10/14 1,795 1,802 1,758 1,759 255,900
2020/10/13 1,847 1,848 1,810 1,822 160,900
2020/10/12 1,816 1,829 1,795 1,823 214,000
2020/10/09 1,798 1,860 1,780 1,856 249,300
2020/10/08 1,797 1,798 1,775 1,786 163,300
2020/10/07 1,748 1,777 1,748 1,765 128,100
2020/10/06 1,776 1,777 1,747 1,763 81,000
2020/10/05 1,763 1,786 1,755 1,772 142,800
2020/10/02 1,777 1,786 1,720 1,734 178,400
2020/09/30 1,844 1,847 1,755 1,757 219,700
2020/09/29 1,865 1,874 1,821 1,868 302,300
2020/09/28 1,852 1,863 1,812 1,828 611,600
2020/09/25 1,795 1,869 1,795 1,828 508,300
2020/09/24 1,773 1,825 1,763 1,776 419,600
2020/09/23 1,750 1,769 1,730 1,733 415,900
2020/09/18 1,745 1,774 1,737 1,750 467,200
2020/09/17 1,704 1,754 1,703 1,739 269,900
2020/09/16 1,699 1,723 1,696 1,705 121,000
2020/09/15 1,726 1,726 1,689 1,698 110,600
2020/09/14 1,739 1,747 1,721 1,747 76,100
2020/09/11 1,732 1,732 1,706 1,730 109,400
2020/09/10 1,727 1,727 1,697 1,719 75,700
2020/09/09 1,727 1,727 1,690 1,714 128,400
2020/09/08 1,729 1,754 1,724 1,750 125,500
2020/09/07 1,748 1,750 1,710 1,717 66,700
2020/09/04 1,745 1,754 1,723 1,736 91,900
2020/09/03 1,790 1,796 1,765 1,766 70,000
2020/09/02 1,754 1,787 1,749 1,780 100,800
2020/09/01 1,745 1,763 1,723 1,736 90,500
2020/08/31 1,750 1,796 1,747 1,747 139,800
2020/08/28 1,762 1,805 1,731 1,751 143,000
2020/08/27 1,753 1,766 1,722 1,754 87,200
2020/08/26 1,770 1,770 1,751 1,752 69,300
2020/08/25 1,749 1,787 1,748 1,774 147,500
2020/08/24 1,715 1,751 1,715 1,731 124,400
2020/08/21 1,684 1,725 1,680 1,719 142,400
2020/08/20 1,676 1,695 1,665 1,670 81,700
2020/08/19 1,666 1,694 1,657 1,683 85,900
2020/08/18 1,631 1,673 1,620 1,662 132,700
2020/08/17 1,646 1,670 1,624 1,624 108,600
2020/08/14 1,649 1,649 1,623 1,623 75,800
2020/08/13 1,616 1,640 1,616 1,636 101,000
2020/08/12 1,597 1,608 1,578 1,591 94,200
2020/08/11 1,529 1,590 1,529 1,589 114,700
2020/08/07 1,522 1,541 1,499 1,530 120,500
2020/08/06 1,527 1,555 1,517 1,547 71,200
2020/08/05 1,553 1,575 1,533 1,541 131,700
2020/08/04 1,510 1,567 1,509 1,561 122,900
2020/08/03 1,495 1,564 1,464 1,496 151,000
2020/07/31 1,450 1,454 1,377 1,382 140,600
2020/07/30 1,494 1,506 1,462 1,473 77,100
2020/07/29 1,529 1,529 1,488 1,488 82,400
2020/07/28 1,507 1,526 1,503 1,526 69,400
2020/07/27 1,501 1,508 1,481 1,507 99,900
2020/07/22 1,485 1,508 1,480 1,503 109,000
2020/07/21 1,491 1,501 1,480 1,490 89,500
2020/07/20 1,507 1,507 1,480 1,504 58,100
2020/07/17 1,492 1,499 1,476 1,490 60,600
2020/07/16 1,502 1,512 1,487 1,488 89,400
2020/07/15 1,500 1,500 1,481 1,493 45,400
2020/07/14 1,490 1,493 1,476 1,479 62,700
2020/07/13 1,472 1,505 1,465 1,505 82,500
2020/07/10 1,461 1,475 1,444 1,446 116,100
2020/07/09 1,497 1,500 1,457 1,479 99,500
2020/07/08 1,510 1,549 1,502 1,503 97,600
2020/07/07 1,510 1,512 1,488 1,503 67,500
2020/07/06 1,492 1,510 1,486 1,510 60,300
2020/07/03 1,460 1,496 1,460 1,491 116,500
2020/07/02 1,447 1,452 1,428 1,437 83,100
2020/07/01 1,497 1,497 1,450 1,450 113,500
2020/06/30 1,525 1,525 1,484 1,484 65,200
2020/06/29 1,492 1,503 1,482 1,496 78,700
2020/06/26 1,504 1,508 1,490 1,503 94,900
2020/06/25 1,507 1,515 1,487 1,487 79,700
2020/06/24 1,526 1,526 1,505 1,507 119,900
2020/06/23 1,525 1,549 1,512 1,534 83,800
2020/06/22 1,515 1,529 1,505 1,505 131,100
2020/06/19 1,517 1,537 1,504 1,517 159,600
2020/06/18 1,490 1,516 1,490 1,512 95,500
2020/06/17 1,480 1,533 1,478 1,481 128,000
2020/06/16 1,441 1,467 1,424 1,465 96,000
2020/06/15 1,410 1,452 1,410 1,412 135,500
2020/06/12 1,450 1,450 1,401 1,401 308,200
2020/06/11 1,491 1,503 1,478 1,480 88,600
2020/06/10 1,507 1,512 1,498 1,510 67,600
2020/06/09 1,527 1,530 1,498 1,507 80,000
2020/06/08 1,525 1,527 1,499 1,527 91,600
2020/06/05 1,519 1,538 1,506 1,515 85,900
2020/06/04 1,544 1,544 1,503 1,505 96,600
2020/06/03 1,547 1,555 1,524 1,528 100,700
2020/06/02 1,509 1,529 1,497 1,522 90,300
2020/06/01 1,520 1,526 1,495 1,500 85,900
2020/05/29 1,527 1,545 1,518 1,536 119,400
2020/05/28 1,556 1,556 1,515 1,531 100,900
2020/05/27 1,573 1,573 1,518 1,529 93,700
2020/05/26 1,554 1,576 1,513 1,573 95,400
2020/05/25 1,466 1,514 1,466 1,514 93,700
2020/05/22 1,431 1,469 1,429 1,465 161,100
2020/05/21 1,445 1,452 1,435 1,440 63,800
2020/05/20 1,427 1,444 1,411 1,444 87,300
2020/05/19 1,465 1,466 1,421 1,434 71,600
2020/05/18 1,455 1,458 1,421 1,436 98,000
2020/05/15 1,438 1,447 1,424 1,446 49,300
2020/05/14 1,469 1,476 1,438 1,438 100,900
2020/05/13 1,440 1,468 1,415 1,464 100,000
2020/05/12 1,501 1,502 1,436 1,444 141,600
2020/05/11 1,505 1,530 1,481 1,494 139,800
2020/05/08 1,457 1,494 1,449 1,491 49,400
2020/05/07 1,469 1,474 1,449 1,457 69,500
2020/05/01 1,493 1,497 1,455 1,462 57,800
2020/04/30 1,500 1,517 1,478 1,498 140,700
2020/04/28 1,439 1,461 1,430 1,457 59,000
2020/04/27 1,452 1,457 1,431 1,443 51,100
2020/04/24 1,451 1,451 1,425 1,436 89,000
2020/04/23 1,439 1,465 1,432 1,463 61,600
2020/04/22 1,430 1,438 1,415 1,420 47,500
2020/04/21 1,432 1,432 1,404 1,432 52,200
2020/04/20 1,451 1,465 1,431 1,446 49,300
2020/04/17 1,450 1,480 1,432 1,437 58,900
2020/04/16 1,400 1,444 1,398 1,444 99,900
2020/04/15 1,449 1,449 1,401 1,407 92,800
2020/04/14 1,436 1,452 1,427 1,446 63,000
2020/04/13 1,457 1,457 1,423 1,431 49,000
2020/04/10 1,454 1,479 1,424 1,477 68,100
2020/04/09 1,456 1,465 1,415 1,454 73,000
2020/04/08 1,406 1,473 1,373 1,464 149,400
2020/04/07 1,406 1,424 1,363 1,394 123,600
2020/04/06 1,320 1,406 1,320 1,393 94,800
2020/04/03 1,353 1,380 1,313 1,346 98,800
2020/04/02 1,402 1,413 1,360 1,366 77,100
2020/04/01 1,491 1,491 1,412 1,424 87,400
2020/03/31 1,500 1,526 1,475 1,503 143,300
2020/03/30 1,565 1,580 1,430 1,499 262,900
2020/03/27 1,617 1,640 1,555 1,631 330,900
2020/03/26 1,549 1,576 1,490 1,560 203,600
2020/03/25 1,540 1,563 1,500 1,559 232,400
2020/03/24 1,471 1,512 1,436 1,480 249,300
2020/03/23 1,375 1,445 1,335 1,441 384,500
2020/03/19 1,327 1,345 1,282 1,293 163,000
2020/03/18 1,299 1,360 1,292 1,297 274,500
2020/03/17 1,215 1,311 1,210 1,303 204,100
2020/03/16 1,271 1,312 1,255 1,255 242,400
2020/03/13 1,220 1,292 1,195 1,268 334,600
2020/03/12 1,305 1,311 1,266 1,280 177,800
2020/03/11 1,345 1,372 1,335 1,335 131,300
2020/03/10 1,302 1,342 1,254 1,336 129,300
2020/03/09 1,369 1,370 1,311 1,323 132,100
2020/03/06 1,426 1,435 1,387 1,399 154,800
2020/03/05 1,484 1,484 1,454 1,454 83,500
2020/03/04 1,441 1,474 1,435 1,454 99,400
2020/03/03 1,518 1,520 1,470 1,470 134,900
2020/03/02 1,434 1,518 1,431 1,497 102,400
2020/02/28 1,480 1,493 1,451 1,456 149,500
2020/02/27 1,556 1,563 1,518 1,525 113,700
2020/02/26 1,555 1,578 1,553 1,574 95,700
2020/02/25 1,569 1,598 1,561 1,580 133,000
2020/02/21 1,640 1,660 1,640 1,649 76,700
2020/02/20 1,680 1,683 1,645 1,645 68,800
2020/02/19 1,665 1,681 1,662 1,662 77,400
2020/02/18 1,679 1,685 1,655 1,655 82,000
2020/02/17 1,700 1,701 1,677 1,693 75,200
2020/02/14 1,719 1,723 1,702 1,708 47,200
2020/02/13 1,730 1,741 1,712 1,723 105,000
2020/02/12 1,731 1,753 1,729 1,736 82,500
2020/02/10 1,746 1,754 1,727 1,727 116,500
2020/02/07 1,767 1,772 1,743 1,750 78,600
2020/02/06 1,758 1,762 1,748 1,755 82,700
2020/02/05 1,767 1,767 1,729 1,729 107,100
2020/02/04 1,706 1,744 1,700 1,738 92,300
2020/02/03 1,714 1,738 1,703 1,706 111,800
2020/01/31 1,775 1,781 1,751 1,754 89,200
2020/01/30 1,780 1,793 1,733 1,749 96,600
2020/01/29 1,769 1,792 1,763 1,780 78,500
2020/01/28 1,770 1,783 1,758 1,776 100,400
2020/01/27 1,795 1,798 1,776 1,785 94,200
2020/01/24 1,840 1,840 1,811 1,816 95,400
2020/01/23 1,854 1,861 1,843 1,847 54,800
2020/01/22 1,840 1,866 1,836 1,860 74,000
2020/01/21 1,850 1,858 1,835 1,840 102,400
2020/01/20 1,850 1,855 1,840 1,854 106,300
2020/01/17 1,882 1,888 1,867 1,874 103,700
2020/01/16 1,876 1,886 1,868 1,884 82,800
2020/01/15 1,859 1,886 1,855 1,879 128,800
2020/01/14 1,910 1,911 1,851 1,863 264,600
2020/01/10 1,933 1,944 1,922 1,931 93,400
2020/01/09 1,964 1,968 1,940 1,949 90,200
2020/01/08 1,919 1,936 1,899 1,924 86,100
2020/01/07 1,950 1,959 1,931 1,951 111,400
2020/01/06 1,918 1,942 1,912 1,934 102,100

このページの先頭へ