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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,587 | 2,627 | 2,587 | 2,626 | 111,600 |
| 2024/10/03 | 2,614 | 2,621 | 2,592 | 2,592 | 124,800 |
| 2024/10/02 | 2,614 | 2,635 | 2,594 | 2,600 | 149,500 |
| 2024/10/01 | 2,603 | 2,603 | 2,572 | 2,600 | 118,500 |
| 2024/09/30 | 2,534 | 2,610 | 2,532 | 2,600 | 217,700 |
| 2024/09/27 | 2,521 | 2,608 | 2,520 | 2,606 | 495,400 |
| 2024/09/26 | 2,466 | 2,536 | 2,466 | 2,526 | 597,000 |
| 2024/09/25 | 2,437 | 2,463 | 2,416 | 2,443 | 321,500 |
| 2024/09/24 | 2,458 | 2,479 | 2,446 | 2,448 | 323,800 |
| 2024/09/20 | 2,419 | 2,457 | 2,409 | 2,450 | 247,800 |
| 2024/09/19 | 2,422 | 2,445 | 2,392 | 2,419 | 253,800 |
| 2024/09/18 | 2,409 | 2,422 | 2,390 | 2,418 | 152,600 |
| 2024/09/17 | 2,370 | 2,432 | 2,355 | 2,397 | 223,200 |
| 2024/09/13 | 2,368 | 2,370 | 2,347 | 2,359 | 137,300 |
| 2024/09/12 | 2,399 | 2,399 | 2,355 | 2,367 | 180,300 |
| 2024/09/11 | 2,408 | 2,408 | 2,353 | 2,367 | 144,400 |
| 2024/09/10 | 2,442 | 2,444 | 2,410 | 2,420 | 137,900 |
| 2024/09/09 | 2,407 | 2,445 | 2,405 | 2,429 | 128,600 |
| 2024/09/06 | 2,463 | 2,474 | 2,415 | 2,436 | 125,900 |
| 2024/09/05 | 2,450 | 2,452 | 2,427 | 2,443 | 137,800 |
| 2024/09/04 | 2,439 | 2,485 | 2,418 | 2,459 | 155,000 |
| 2024/09/03 | 2,478 | 2,503 | 2,469 | 2,469 | 94,000 |
| 2024/09/02 | 2,550 | 2,552 | 2,452 | 2,485 | 218,200 |
| 2024/08/30 | 2,544 | 2,568 | 2,537 | 2,548 | 310,800 |
| 2024/08/29 | 2,551 | 2,565 | 2,520 | 2,530 | 100,700 |
| 2024/08/28 | 2,556 | 2,561 | 2,534 | 2,534 | 82,000 |
| 2024/08/27 | 2,545 | 2,563 | 2,537 | 2,556 | 87,300 |
| 2024/08/26 | 2,562 | 2,571 | 2,509 | 2,535 | 102,800 |
| 2024/08/23 | 2,520 | 2,576 | 2,519 | 2,565 | 125,000 |
| 2024/08/22 | 2,514 | 2,531 | 2,503 | 2,521 | 89,800 |
| 2024/08/21 | 2,500 | 2,536 | 2,495 | 2,523 | 73,400 |
| 2024/08/20 | 2,515 | 2,541 | 2,514 | 2,524 | 76,800 |
| 2024/08/19 | 2,569 | 2,569 | 2,501 | 2,520 | 139,100 |
| 2024/08/16 | 2,525 | 2,574 | 2,507 | 2,574 | 181,300 |
| 2024/08/15 | 2,494 | 2,559 | 2,472 | 2,489 | 189,500 |
| 2024/08/14 | 2,479 | 2,480 | 2,447 | 2,477 | 124,400 |
| 2024/08/13 | 2,493 | 2,494 | 2,443 | 2,479 | 153,900 |
| 2024/08/09 | 2,486 | 2,488 | 2,412 | 2,473 | 163,400 |
| 2024/08/08 | 2,471 | 2,511 | 2,433 | 2,436 | 153,700 |
| 2024/08/07 | 2,497 | 2,573 | 2,484 | 2,485 | 287,500 |
| 2024/08/06 | 2,436 | 2,561 | 2,432 | 2,519 | 417,100 |
| 2024/08/05 | 2,489 | 2,539 | 2,331 | 2,348 | 368,300 |
| 2024/08/02 | 2,547 | 2,599 | 2,524 | 2,552 | 290,700 |
| 2024/08/01 | 2,535 | 2,632 | 2,527 | 2,578 | 399,400 |
| 2024/07/31 | 2,523 | 2,658 | 2,518 | 2,635 | 438,400 |
| 2024/07/30 | 2,548 | 2,568 | 2,466 | 2,544 | 402,400 |
| 2024/07/29 | 2,433 | 2,486 | 2,425 | 2,470 | 308,700 |
| 2024/07/26 | 2,376 | 2,384 | 2,337 | 2,348 | 102,000 |
| 2024/07/25 | 2,325 | 2,365 | 2,317 | 2,361 | 193,200 |
| 2024/07/24 | 2,360 | 2,374 | 2,328 | 2,333 | 85,900 |
| 2024/07/23 | 2,322 | 2,392 | 2,322 | 2,367 | 127,500 |
| 2024/07/22 | 2,333 | 2,335 | 2,311 | 2,322 | 98,900 |
| 2024/07/19 | 2,331 | 2,331 | 2,312 | 2,330 | 83,200 |
| 2024/07/18 | 2,319 | 2,344 | 2,318 | 2,331 | 96,000 |
| 2024/07/17 | 2,313 | 2,328 | 2,308 | 2,324 | 76,400 |
| 2024/07/16 | 2,310 | 2,333 | 2,308 | 2,315 | 100,900 |
| 2024/07/12 | 2,301 | 2,325 | 2,290 | 2,309 | 95,200 |
| 2024/07/11 | 2,264 | 2,308 | 2,254 | 2,306 | 131,200 |
| 2024/07/10 | 2,236 | 2,244 | 2,222 | 2,242 | 109,300 |
| 2024/07/09 | 2,231 | 2,248 | 2,224 | 2,238 | 120,600 |
| 2024/07/08 | 2,234 | 2,242 | 2,224 | 2,230 | 118,500 |
| 2024/07/05 | 2,240 | 2,252 | 2,221 | 2,234 | 87,800 |
| 2024/07/04 | 2,260 | 2,265 | 2,241 | 2,249 | 88,300 |
| 2024/07/03 | 2,257 | 2,272 | 2,234 | 2,262 | 84,200 |
| 2024/07/02 | 2,292 | 2,297 | 2,246 | 2,257 | 185,400 |
| 2024/07/01 | 2,315 | 2,320 | 2,294 | 2,307 | 112,400 |
| 2024/06/28 | 2,300 | 2,305 | 2,281 | 2,300 | 91,700 |
| 2024/06/27 | 2,272 | 2,303 | 2,271 | 2,302 | 93,100 |
| 2024/06/26 | 2,279 | 2,289 | 2,265 | 2,271 | 104,100 |
| 2024/06/25 | 2,252 | 2,289 | 2,252 | 2,284 | 125,200 |
| 2024/06/24 | 2,241 | 2,257 | 2,234 | 2,248 | 115,400 |
| 2024/06/21 | 2,215 | 2,279 | 2,215 | 2,228 | 403,700 |
| 2024/06/20 | 2,175 | 2,213 | 2,172 | 2,205 | 173,100 |
| 2024/06/19 | 2,155 | 2,172 | 2,151 | 2,172 | 82,300 |
| 2024/06/18 | 2,130 | 2,165 | 2,130 | 2,156 | 98,700 |
| 2024/06/17 | 2,130 | 2,143 | 2,096 | 2,121 | 97,700 |
| 2024/06/14 | 2,139 | 2,160 | 2,127 | 2,145 | 102,600 |
| 2024/06/13 | 2,161 | 2,163 | 2,120 | 2,140 | 75,000 |
| 2024/06/12 | 2,147 | 2,162 | 2,141 | 2,159 | 46,400 |
| 2024/06/11 | 2,150 | 2,170 | 2,144 | 2,147 | 80,300 |
| 2024/06/10 | 2,149 | 2,163 | 2,139 | 2,150 | 68,500 |
| 2024/06/07 | 2,124 | 2,145 | 2,119 | 2,137 | 98,700 |
| 2024/06/06 | 2,103 | 2,119 | 2,092 | 2,109 | 82,500 |
| 2024/06/05 | 2,077 | 2,096 | 2,066 | 2,096 | 73,900 |
| 2024/06/04 | 2,069 | 2,083 | 2,060 | 2,077 | 71,400 |
| 2024/06/03 | 2,088 | 2,102 | 2,062 | 2,067 | 90,000 |
| 2024/05/31 | 2,055 | 2,085 | 2,055 | 2,084 | 183,100 |
| 2024/05/30 | 2,014 | 2,046 | 2,012 | 2,045 | 91,000 |
| 2024/05/29 | 2,028 | 2,034 | 2,013 | 2,014 | 45,200 |
| 2024/05/28 | 2,015 | 2,033 | 2,015 | 2,033 | 52,600 |
| 2024/05/27 | 2,033 | 2,033 | 2,004 | 2,020 | 49,400 |
| 2024/05/24 | 2,006 | 2,027 | 2,006 | 2,019 | 82,500 |
| 2024/05/23 | 2,005 | 2,020 | 1,996 | 2,010 | 102,400 |
| 2024/05/22 | 2,034 | 2,052 | 2,028 | 2,028 | 81,100 |
| 2024/05/21 | 2,036 | 2,051 | 2,027 | 2,034 | 81,300 |
| 2024/05/20 | 2,033 | 2,045 | 2,031 | 2,041 | 86,700 |
| 2024/05/17 | 2,025 | 2,054 | 2,024 | 2,039 | 142,800 |
| 2024/05/16 | 2,040 | 2,052 | 2,021 | 2,048 | 113,600 |
| 2024/05/15 | 2,068 | 2,078 | 2,058 | 2,058 | 81,600 |
| 2024/05/14 | 2,057 | 2,064 | 2,038 | 2,064 | 84,300 |
| 2024/05/13 | 2,031 | 2,063 | 2,027 | 2,062 | 176,400 |
| 2024/05/10 | 2,040 | 2,044 | 2,030 | 2,043 | 81,200 |
| 2024/05/09 | 2,010 | 2,055 | 2,010 | 2,035 | 112,200 |
| 2024/05/08 | 2,020 | 2,026 | 2,005 | 2,005 | 43,300 |
| 2024/05/07 | 2,039 | 2,040 | 2,017 | 2,026 | 52,400 |
| 2024/05/02 | 2,033 | 2,038 | 2,020 | 2,034 | 87,300 |
| 2024/05/01 | 2,056 | 2,056 | 2,020 | 2,033 | 57,400 |
| 2024/04/30 | 2,015 | 2,057 | 2,009 | 2,051 | 110,100 |
| 2024/04/26 | 1,990 | 2,010 | 1,974 | 2,008 | 84,300 |
| 2024/04/25 | 1,980 | 2,004 | 1,966 | 1,988 | 105,400 |
| 2024/04/24 | 2,017 | 2,017 | 1,984 | 1,987 | 175,300 |
| 2024/04/23 | 2,058 | 2,063 | 2,023 | 2,027 | 102,500 |
| 2024/04/22 | 2,099 | 2,103 | 2,052 | 2,068 | 126,900 |
| 2024/04/19 | 2,076 | 2,077 | 2,027 | 2,051 | 173,400 |
| 2024/04/18 | 2,047 | 2,082 | 2,045 | 2,076 | 123,500 |
| 2024/04/17 | 2,034 | 2,056 | 2,013 | 2,048 | 133,800 |
| 2024/04/16 | 2,040 | 2,044 | 2,013 | 2,028 | 93,800 |
| 2024/04/15 | 2,020 | 2,049 | 2,010 | 2,048 | 107,600 |
| 2024/04/12 | 2,010 | 2,029 | 2,007 | 2,021 | 100,100 |
| 2024/04/11 | 1,985 | 2,016 | 1,974 | 2,016 | 106,400 |
| 2024/04/10 | 1,987 | 1,995 | 1,985 | 1,993 | 45,500 |
| 2024/04/09 | 1,999 | 1,999 | 1,979 | 1,986 | 99,300 |
| 2024/04/08 | 1,975 | 1,996 | 1,971 | 1,996 | 91,400 |
| 2024/04/05 | 1,952 | 1,970 | 1,951 | 1,966 | 80,600 |
| 2024/04/04 | 1,982 | 1,982 | 1,963 | 1,971 | 106,800 |
| 2024/04/03 | 1,936 | 1,989 | 1,935 | 1,982 | 184,100 |
| 2024/04/02 | 1,976 | 1,981 | 1,936 | 1,942 | 166,300 |
| 2024/04/01 | 1,992 | 2,001 | 1,972 | 1,988 | 168,800 |
| 2024/03/29 | 1,979 | 1,999 | 1,978 | 1,991 | 214,200 |
| 2024/03/28 | 1,917 | 1,999 | 1,907 | 1,978 | 430,500 |
| 2024/03/27 | 1,934 | 1,958 | 1,926 | 1,940 | 622,600 |
| 2024/03/26 | 1,923 | 1,934 | 1,912 | 1,930 | 281,300 |
| 2024/03/25 | 1,944 | 1,944 | 1,925 | 1,925 | 286,800 |
| 2024/03/22 | 1,923 | 1,936 | 1,912 | 1,932 | 237,000 |
| 2024/03/21 | 1,909 | 1,918 | 1,907 | 1,917 | 194,900 |
| 2024/03/19 | 1,922 | 1,922 | 1,898 | 1,906 | 165,700 |
| 2024/03/18 | 1,902 | 1,904 | 1,890 | 1,904 | 211,700 |
| 2024/03/15 | 1,901 | 1,910 | 1,890 | 1,901 | 165,800 |
| 2024/03/14 | 1,900 | 1,907 | 1,897 | 1,907 | 105,400 |
| 2024/03/13 | 1,909 | 1,915 | 1,895 | 1,897 | 118,000 |
| 2024/03/12 | 1,905 | 1,914 | 1,880 | 1,914 | 157,100 |
| 2024/03/11 | 1,905 | 1,910 | 1,886 | 1,898 | 167,100 |
| 2024/03/08 | 1,889 | 1,918 | 1,889 | 1,914 | 149,700 |
| 2024/03/07 | 1,901 | 1,909 | 1,892 | 1,900 | 116,300 |
| 2024/03/06 | 1,899 | 1,905 | 1,891 | 1,903 | 108,600 |
| 2024/03/05 | 1,892 | 1,897 | 1,873 | 1,890 | 133,300 |
| 2024/03/04 | 1,916 | 1,919 | 1,898 | 1,899 | 178,400 |
| 2024/03/01 | 1,937 | 1,954 | 1,918 | 1,921 | 150,500 |
| 2024/02/29 | 1,940 | 1,956 | 1,936 | 1,954 | 145,800 |
| 2024/02/28 | 1,934 | 1,955 | 1,934 | 1,939 | 149,800 |
| 2024/02/27 | 1,922 | 1,939 | 1,918 | 1,930 | 152,900 |
| 2024/02/26 | 1,906 | 1,927 | 1,906 | 1,922 | 156,100 |
| 2024/02/22 | 1,907 | 1,909 | 1,898 | 1,909 | 80,600 |
| 2024/02/21 | 1,896 | 1,902 | 1,885 | 1,900 | 88,200 |
| 2024/02/20 | 1,909 | 1,909 | 1,883 | 1,891 | 176,200 |
| 2024/02/19 | 1,898 | 1,913 | 1,898 | 1,909 | 92,600 |
| 2024/02/16 | 1,883 | 1,900 | 1,880 | 1,892 | 97,800 |
| 2024/02/15 | 1,898 | 1,898 | 1,865 | 1,872 | 139,200 |
| 2024/02/14 | 1,913 | 1,920 | 1,886 | 1,892 | 116,600 |
| 2024/02/13 | 1,901 | 1,920 | 1,895 | 1,916 | 200,600 |
| 2024/02/09 | 1,871 | 1,901 | 1,867 | 1,892 | 185,400 |
| 2024/02/08 | 1,871 | 1,876 | 1,852 | 1,866 | 127,200 |
| 2024/02/07 | 1,885 | 1,885 | 1,870 | 1,883 | 93,100 |
| 2024/02/06 | 1,870 | 1,890 | 1,867 | 1,876 | 120,200 |
| 2024/02/05 | 1,900 | 1,908 | 1,874 | 1,876 | 189,400 |
| 2024/02/02 | 1,865 | 1,893 | 1,856 | 1,889 | 187,300 |
| 2024/02/01 | 1,815 | 1,863 | 1,815 | 1,860 | 196,300 |
| 2024/01/31 | 1,807 | 1,850 | 1,804 | 1,835 | 305,800 |
| 2024/01/30 | 1,819 | 1,819 | 1,803 | 1,803 | 164,500 |
| 2024/01/29 | 1,818 | 1,821 | 1,813 | 1,817 | 119,800 |
| 2024/01/26 | 1,820 | 1,822 | 1,803 | 1,804 | 159,800 |
| 2024/01/25 | 1,800 | 1,822 | 1,796 | 1,820 | 193,600 |
| 2024/01/24 | 1,815 | 1,815 | 1,793 | 1,801 | 207,400 |
| 2024/01/23 | 1,816 | 1,824 | 1,808 | 1,811 | 180,700 |
| 2024/01/22 | 1,794 | 1,808 | 1,792 | 1,805 | 127,700 |
| 2024/01/19 | 1,797 | 1,808 | 1,791 | 1,791 | 159,800 |
| 2024/01/18 | 1,785 | 1,800 | 1,781 | 1,796 | 100,900 |
| 2024/01/17 | 1,795 | 1,806 | 1,787 | 1,787 | 143,900 |
| 2024/01/16 | 1,808 | 1,815 | 1,794 | 1,794 | 140,200 |
| 2024/01/15 | 1,803 | 1,813 | 1,801 | 1,806 | 114,100 |
| 2024/01/12 | 1,806 | 1,813 | 1,786 | 1,795 | 172,800 |
| 2024/01/11 | 1,823 | 1,825 | 1,798 | 1,802 | 226,600 |
| 2024/01/10 | 1,812 | 1,815 | 1,796 | 1,812 | 161,400 |
| 2024/01/09 | 1,788 | 1,810 | 1,783 | 1,810 | 199,000 |
| 2024/01/05 | 1,790 | 1,791 | 1,776 | 1,782 | 171,500 |
| 2024/01/04 | 1,770 | 1,781 | 1,750 | 1,780 | 189,000 |