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
2021/12/30 1,651 1,661 1,640 1,653 69,400
2021/12/29 1,634 1,650 1,630 1,648 78,100
2021/12/28 1,599 1,635 1,595 1,635 109,900
2021/12/27 1,587 1,593 1,578 1,585 71,500
2021/12/24 1,574 1,594 1,571 1,584 85,200
2021/12/23 1,583 1,583 1,565 1,567 61,900
2021/12/22 1,590 1,591 1,572 1,579 69,700
2021/12/21 1,597 1,611 1,585 1,595 111,800
2021/12/20 1,601 1,613 1,582 1,588 90,900
2021/12/17 1,631 1,635 1,613 1,619 73,500
2021/12/16 1,632 1,638 1,619 1,632 56,800
2021/12/15 1,616 1,628 1,607 1,610 41,100
2021/12/14 1,612 1,622 1,607 1,614 48,100
2021/12/13 1,640 1,640 1,615 1,620 46,500
2021/12/10 1,630 1,632 1,606 1,615 55,400
2021/12/09 1,626 1,631 1,610 1,617 50,600
2021/12/08 1,640 1,646 1,623 1,632 72,300
2021/12/07 1,586 1,626 1,586 1,624 82,100
2021/12/06 1,582 1,587 1,568 1,573 67,800
2021/12/03 1,545 1,573 1,538 1,573 71,800
2021/12/02 1,540 1,556 1,530 1,531 104,700
2021/12/01 1,542 1,561 1,534 1,544 79,600
2021/11/30 1,583 1,598 1,548 1,550 151,000
2021/11/29 1,580 1,589 1,557 1,563 130,700
2021/11/26 1,621 1,624 1,598 1,605 109,300
2021/11/25 1,643 1,646 1,621 1,623 46,100
2021/11/24 1,635 1,666 1,631 1,631 144,200
2021/11/22 1,633 1,635 1,617 1,627 117,800
2021/11/19 1,636 1,640 1,607 1,640 332,500
2021/11/18 1,651 1,658 1,636 1,647 164,800
2021/11/17 1,717 1,719 1,670 1,672 150,600
2021/11/16 1,724 1,731 1,716 1,718 70,200
2021/11/15 1,723 1,730 1,715 1,717 95,600
2021/11/12 1,710 1,732 1,710 1,723 71,900
2021/11/11 1,725 1,728 1,707 1,710 77,400
2021/11/10 1,707 1,720 1,704 1,720 85,500
2021/11/09 1,730 1,738 1,711 1,715 104,400
2021/11/08 1,738 1,744 1,717 1,729 94,400
2021/11/05 1,723 1,730 1,709 1,729 156,400
2021/11/04 1,737 1,743 1,706 1,733 268,000
2021/11/02 1,792 1,799 1,733 1,733 198,000
2021/11/01 1,798 1,810 1,758 1,802 194,200
2021/10/29 1,888 1,888 1,855 1,855 76,800
2021/10/28 1,888 1,894 1,863 1,891 352,700
2021/10/27 1,918 1,925 1,878 1,889 134,700
2021/10/26 1,928 1,942 1,920 1,933 87,700
2021/10/25 1,913 1,937 1,911 1,915 92,600
2021/10/22 1,900 1,933 1,892 1,919 79,900
2021/10/21 1,915 1,928 1,904 1,905 60,800
2021/10/20 1,948 1,956 1,928 1,928 71,500
2021/10/19 1,949 1,958 1,938 1,951 53,600
2021/10/18 1,952 1,956 1,930 1,948 69,100
2021/10/15 1,923 1,949 1,914 1,947 86,500
2021/10/14 1,911 1,925 1,905 1,913 71,500
2021/10/13 1,908 1,935 1,908 1,927 81,300
2021/10/12 1,921 1,933 1,910 1,914 70,700
2021/10/11 1,909 1,938 1,907 1,938 87,400
2021/10/08 1,889 1,911 1,880 1,907 126,900
2021/10/07 1,875 1,892 1,855 1,858 152,000
2021/10/06 1,878 1,907 1,868 1,879 144,400
2021/10/05 1,880 1,888 1,851 1,864 169,100
2021/10/04 1,919 1,925 1,880 1,890 124,000
2021/10/01 1,943 1,950 1,907 1,914 174,100
2021/09/30 1,943 1,957 1,935 1,954 154,900
2021/09/29 1,942 1,950 1,912 1,937 312,700
2021/09/28 2,001 2,012 1,981 1,998 413,400
2021/09/27 2,028 2,040 1,994 1,994 296,300
2021/09/24 1,993 2,026 1,993 2,020 303,700
2021/09/22 1,998 2,008 1,966 1,966 179,700
2021/09/21 1,980 2,001 1,965 1,996 187,800
2021/09/17 2,005 2,015 1,986 2,010 268,100
2021/09/16 1,994 2,002 1,971 1,985 164,600
2021/09/15 2,026 2,026 1,985 1,991 141,200
2021/09/14 2,046 2,049 2,015 2,046 154,900
2021/09/13 2,003 2,057 2,003 2,049 210,800
2021/09/10 1,967 2,004 1,967 2,004 182,100
2021/09/09 1,950 1,974 1,950 1,966 112,000
2021/09/08 1,941 1,963 1,935 1,963 134,900
2021/09/07 1,946 1,958 1,934 1,948 131,600
2021/09/06 1,962 1,971 1,945 1,952 110,100
2021/09/03 1,935 1,944 1,913 1,941 204,300
2021/09/02 1,937 1,951 1,925 1,935 92,400
2021/09/01 1,933 1,948 1,922 1,939 118,900
2021/08/31 1,940 1,960 1,931 1,948 105,100
2021/08/30 1,915 1,947 1,909 1,947 87,000
2021/08/27 1,903 1,911 1,886 1,908 94,200
2021/08/26 1,920 1,926 1,909 1,919 74,200
2021/08/25 1,933 1,938 1,908 1,908 114,700
2021/08/24 1,937 1,937 1,915 1,931 124,600
2021/08/23 1,929 1,939 1,917 1,933 141,400
2021/08/20 1,915 1,939 1,906 1,911 125,100
2021/08/19 1,910 1,930 1,905 1,907 157,000
2021/08/18 1,907 1,918 1,893 1,903 63,600
2021/08/17 1,923 1,925 1,911 1,916 62,400
2021/08/16 1,910 1,925 1,891 1,900 111,100
2021/08/13 1,924 1,925 1,903 1,909 111,200
2021/08/12 1,940 1,952 1,927 1,930 88,600
2021/08/11 1,942 1,945 1,926 1,936 109,700
2021/08/10 1,958 1,966 1,927 1,931 141,000
2021/08/06 2,000 2,000 1,961 1,966 87,600
2021/08/05 2,006 2,048 1,998 2,001 90,300
2021/08/04 2,109 2,109 2,001 2,006 187,500
2021/08/03 2,123 2,145 2,122 2,123 98,400
2021/08/02 2,139 2,157 2,119 2,138 85,300
2021/07/30 2,124 2,125 2,095 2,103 90,600
2021/07/29 2,119 2,143 2,114 2,137 94,300
2021/07/28 2,081 2,112 2,078 2,112 42,800
2021/07/27 2,125 2,131 2,100 2,109 95,800
2021/07/26 2,085 2,115 2,071 2,115 95,400
2021/07/21 2,030 2,048 2,023 2,035 111,200
2021/07/20 2,011 2,022 2,000 2,009 95,100
2021/07/19 2,041 2,067 2,031 2,035 71,600
2021/07/16 2,053 2,080 2,050 2,059 48,100
2021/07/15 2,072 2,093 2,047 2,051 42,100
2021/07/14 2,077 2,090 2,069 2,081 47,800
2021/07/13 2,070 2,095 2,067 2,079 96,900
2021/07/12 2,022 2,056 2,021 2,054 93,200
2021/07/09 1,981 1,995 1,957 1,992 102,500
2021/07/08 2,042 2,051 2,026 2,026 77,100
2021/07/07 2,040 2,062 2,029 2,036 58,000
2021/07/06 2,038 2,068 2,038 2,059 81,200
2021/07/05 1,991 2,024 1,989 2,023 62,600
2021/07/02 1,990 2,009 1,985 1,991 54,700
2021/07/01 1,984 1,987 1,973 1,978 47,700
2021/06/30 1,961 1,982 1,960 1,968 71,600
2021/06/29 1,972 1,983 1,940 1,956 71,200
2021/06/28 1,993 2,012 1,988 2,002 72,000
2021/06/25 1,979 1,991 1,972 1,987 62,700
2021/06/24 1,947 1,978 1,947 1,964 125,500
2021/06/23 1,918 1,958 1,910 1,947 93,900
2021/06/22 1,900 1,935 1,891 1,934 89,800
2021/06/21 1,870 1,892 1,860 1,869 151,300
2021/06/18 1,897 1,915 1,886 1,900 83,100
2021/06/17 1,925 1,926 1,885 1,886 41,200
2021/06/16 1,912 1,933 1,907 1,927 56,900
2021/06/15 1,917 1,945 1,907 1,911 60,200
2021/06/14 1,924 1,926 1,898 1,924 43,500
2021/06/11 1,923 1,924 1,904 1,907 54,700
2021/06/10 1,912 1,930 1,910 1,928 37,900
2021/06/09 1,942 1,942 1,916 1,922 45,200
2021/06/08 1,925 1,950 1,919 1,941 31,300
2021/06/07 1,905 1,933 1,904 1,927 65,800
2021/06/04 1,878 1,901 1,878 1,897 69,000
2021/06/03 1,899 1,915 1,876 1,908 76,500
2021/06/02 1,905 1,916 1,880 1,899 96,300
2021/06/01 1,951 1,951 1,902 1,926 54,400
2021/05/31 1,978 1,979 1,920 1,934 69,100
2021/05/28 1,972 1,993 1,965 1,982 80,800
2021/05/27 1,992 2,004 1,930 1,932 138,600
2021/05/26 1,951 1,982 1,949 1,966 49,300
2021/05/25 1,964 1,983 1,955 1,959 66,000
2021/05/24 1,980 2,011 1,980 2,011 54,600
2021/05/21 1,985 1,989 1,961 1,974 55,500
2021/05/20 1,996 2,012 1,986 1,996 50,800
2021/05/19 1,962 2,000 1,951 2,000 65,800
2021/05/18 2,013 2,014 1,988 2,000 96,000
2021/05/17 1,987 2,007 1,984 2,006 70,000
2021/05/14 1,948 1,987 1,948 1,984 75,300
2021/05/13 1,950 1,963 1,910 1,924 98,800
2021/05/12 1,960 1,990 1,930 1,962 120,500
2021/05/11 1,950 2,020 1,940 1,969 206,800
2021/05/10 1,909 1,937 1,895 1,937 80,800
2021/05/07 1,887 1,905 1,875 1,900 54,300
2021/05/06 1,847 1,886 1,843 1,862 87,200
2021/04/30 1,836 1,849 1,830 1,837 67,600
2021/04/28 1,830 1,854 1,825 1,837 65,800
2021/04/27 1,835 1,841 1,820 1,830 65,400
2021/04/26 1,861 1,861 1,835 1,845 56,200
2021/04/23 1,845 1,880 1,845 1,855 52,600
2021/04/22 1,860 1,877 1,845 1,869 85,500
2021/04/21 1,837 1,846 1,831 1,836 64,200
2021/04/20 1,883 1,890 1,864 1,874 66,600
2021/04/19 1,875 1,897 1,868 1,890 64,800
2021/04/16 1,876 1,884 1,863 1,882 51,900
2021/04/15 1,893 1,904 1,866 1,876 42,700
2021/04/14 1,889 1,905 1,874 1,896 55,400
2021/04/13 1,860 1,903 1,860 1,878 74,400
2021/04/12 1,865 1,883 1,851 1,877 69,200
2021/04/09 1,844 1,868 1,840 1,851 68,100
2021/04/08 1,848 1,852 1,834 1,838 79,400
2021/04/07 1,836 1,873 1,836 1,873 66,300
2021/04/06 1,898 1,898 1,844 1,847 67,800
2021/04/05 1,858 1,898 1,853 1,890 69,200
2021/04/02 1,890 1,892 1,859 1,874 57,900
2021/04/01 1,885 1,900 1,865 1,869 79,100
2021/03/31 1,895 1,915 1,879 1,893 136,800
2021/03/30 1,920 1,931 1,900 1,907 165,500
2021/03/29 1,974 1,978 1,947 1,961 279,500
2021/03/26 1,978 1,978 1,938 1,944 166,500
2021/03/25 1,918 1,956 1,918 1,944 125,100
2021/03/24 1,928 1,934 1,876 1,899 132,000
2021/03/23 1,975 1,980 1,925 1,926 153,800
2021/03/22 1,980 2,009 1,963 1,977 140,600
2021/03/19 1,951 1,994 1,930 1,983 197,400
2021/03/18 1,941 1,965 1,919 1,961 108,700
2021/03/17 1,930 1,941 1,912 1,941 66,200
2021/03/16 1,914 1,947 1,904 1,939 103,600
2021/03/15 1,876 1,920 1,872 1,918 139,400
2021/03/12 1,860 1,875 1,840 1,868 226,600
2021/03/11 1,859 1,861 1,838 1,857 85,800
2021/03/10 1,864 1,866 1,833 1,859 105,600
2021/03/09 1,837 1,869 1,825 1,861 100,400
2021/03/08 1,812 1,845 1,806 1,820 130,000
2021/03/05 1,800 1,804 1,770 1,797 134,000
2021/03/04 1,760 1,792 1,754 1,792 88,200
2021/03/03 1,776 1,833 1,766 1,785 222,700
2021/03/02 1,753 1,776 1,741 1,769 133,100
2021/03/01 1,690 1,743 1,676 1,741 187,400
2021/02/26 1,701 1,703 1,667 1,667 189,100
2021/02/25 1,721 1,727 1,705 1,705 62,400
2021/02/24 1,737 1,740 1,704 1,710 89,100
2021/02/22 1,742 1,766 1,741 1,745 111,600
2021/02/19 1,739 1,760 1,725 1,748 159,800
2021/02/18 1,710 1,738 1,706 1,727 103,800
2021/02/17 1,701 1,725 1,701 1,707 55,700
2021/02/16 1,720 1,742 1,701 1,704 95,100
2021/02/15 1,719 1,733 1,712 1,720 61,400
2021/02/12 1,741 1,745 1,718 1,722 100,600
2021/02/10 1,734 1,737 1,703 1,713 168,700
2021/02/09 1,799 1,814 1,758 1,764 77,800
2021/02/08 1,790 1,810 1,774 1,794 140,500
2021/02/05 1,746 1,780 1,734 1,774 157,900
2021/02/04 1,702 1,728 1,701 1,721 98,300
2021/02/03 1,704 1,718 1,686 1,718 100,300
2021/02/02 1,721 1,724 1,686 1,704 172,400
2021/02/01 1,690 1,764 1,673 1,751 239,400
2021/01/29 1,720 1,733 1,675 1,676 144,800
2021/01/28 1,680 1,699 1,663 1,684 96,100
2021/01/27 1,698 1,709 1,687 1,705 80,300
2021/01/26 1,690 1,700 1,680 1,688 58,700
2021/01/25 1,684 1,697 1,676 1,682 35,600
2021/01/22 1,668 1,687 1,664 1,678 88,100
2021/01/21 1,668 1,692 1,663 1,675 64,500
2021/01/20 1,688 1,688 1,670 1,677 89,000
2021/01/19 1,681 1,693 1,668 1,690 65,500
2021/01/18 1,690 1,690 1,670 1,679 45,700
2021/01/15 1,723 1,732 1,688 1,693 251,100
2021/01/14 1,717 1,758 1,714 1,733 306,800
2021/01/13 1,693 1,722 1,693 1,720 150,800
2021/01/12 1,669 1,707 1,661 1,697 157,000
2021/01/08 1,650 1,669 1,647 1,669 241,500
2021/01/07 1,690 1,695 1,672 1,676 102,900
2021/01/06 1,655 1,675 1,648 1,668 81,800
2021/01/05 1,660 1,669 1,651 1,669 98,300
2021/01/04 1,678 1,678 1,645 1,663 78,400

このページの先頭へ