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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,595 | 1,600 | 1,577 | 1,595 | 168,800 |
| 2025/07/30 | 1,585 | 1,595 | 1,584 | 1,586 | 217,700 |
| 2025/07/29 | 1,570 | 1,591 | 1,566 | 1,591 | 158,600 |
| 2025/07/28 | 1,582 | 1,592 | 1,570 | 1,574 | 148,900 |
| 2025/07/25 | 1,576 | 1,593 | 1,565 | 1,582 | 123,200 |
| 2025/07/24 | 1,547 | 1,586 | 1,547 | 1,571 | 193,200 |
| 2025/07/23 | 1,543 | 1,555 | 1,534 | 1,547 | 225,200 |
| 2025/07/22 | 1,541 | 1,552 | 1,540 | 1,543 | 120,700 |
| 2025/07/18 | 1,559 | 1,565 | 1,549 | 1,549 | 90,600 |
| 2025/07/17 | 1,552 | 1,567 | 1,547 | 1,558 | 122,700 |
| 2025/07/16 | 1,569 | 1,574 | 1,554 | 1,554 | 108,600 |
| 2025/07/15 | 1,555 | 1,579 | 1,555 | 1,569 | 168,600 |
| 2025/07/14 | 1,539 | 1,560 | 1,537 | 1,552 | 158,100 |
| 2025/07/11 | 1,523 | 1,552 | 1,520 | 1,544 | 148,500 |
| 2025/07/10 | 1,528 | 1,534 | 1,521 | 1,529 | 183,000 |
| 2025/07/09 | 1,523 | 1,538 | 1,521 | 1,528 | 146,300 |
| 2025/07/08 | 1,514 | 1,528 | 1,509 | 1,523 | 153,400 |
| 2025/07/07 | 1,515 | 1,523 | 1,509 | 1,513 | 149,600 |
| 2025/07/04 | 1,505 | 1,516 | 1,505 | 1,506 | 137,200 |
| 2025/07/03 | 1,518 | 1,529 | 1,503 | 1,506 | 228,600 |
| 2025/07/02 | 1,518 | 1,548 | 1,517 | 1,527 | 260,400 |
| 2025/07/01 | 1,530 | 1,550 | 1,523 | 1,523 | 180,800 |
| 2025/06/30 | 1,546 | 1,555 | 1,529 | 1,540 | 227,500 |
| 2025/06/27 | 1,520 | 1,538 | 1,512 | 1,538 | 582,500 |
| 2025/06/26 | 1,531 | 1,535 | 1,511 | 1,519 | 172,600 |
| 2025/06/25 | 1,528 | 1,531 | 1,509 | 1,527 | 186,600 |
| 2025/06/24 | 1,570 | 1,570 | 1,535 | 1,537 | 147,700 |
| 2025/06/23 | 1,538 | 1,602 | 1,530 | 1,549 | 490,300 |
| 2025/06/20 | 1,527 | 1,532 | 1,510 | 1,531 | 331,400 |
| 2025/06/19 | 1,535 | 1,543 | 1,524 | 1,539 | 128,300 |
| 2025/06/18 | 1,526 | 1,536 | 1,526 | 1,533 | 145,300 |
| 2025/06/17 | 1,520 | 1,529 | 1,507 | 1,528 | 167,400 |
| 2025/06/16 | 1,505 | 1,522 | 1,502 | 1,520 | 183,000 |
| 2025/06/13 | 1,510 | 1,514 | 1,499 | 1,502 | 147,500 |
| 2025/06/12 | 1,528 | 1,535 | 1,504 | 1,516 | 208,300 |
| 2025/06/11 | 1,519 | 1,539 | 1,518 | 1,528 | 131,000 |
| 2025/06/10 | 1,530 | 1,545 | 1,512 | 1,518 | 154,500 |
| 2025/06/09 | 1,538 | 1,550 | 1,529 | 1,530 | 145,300 |
| 2025/06/06 | 1,520 | 1,535 | 1,516 | 1,532 | 191,600 |
| 2025/06/05 | 1,500 | 1,526 | 1,499 | 1,520 | 180,700 |
| 2025/06/04 | 1,512 | 1,529 | 1,504 | 1,505 | 194,000 |
| 2025/06/03 | 1,536 | 1,536 | 1,512 | 1,512 | 253,600 |
| 2025/06/02 | 1,504 | 1,546 | 1,501 | 1,546 | 167,100 |
| 2025/05/30 | 1,491 | 1,530 | 1,480 | 1,514 | 303,900 |
| 2025/05/29 | 1,500 | 1,510 | 1,496 | 1,506 | 205,600 |
| 2025/05/28 | 1,527 | 1,535 | 1,498 | 1,501 | 201,700 |
| 2025/05/27 | 1,520 | 1,534 | 1,519 | 1,527 | 110,100 |
| 2025/05/26 | 1,526 | 1,541 | 1,526 | 1,532 | 119,800 |
| 2025/05/23 | 1,541 | 1,548 | 1,524 | 1,526 | 207,600 |
| 2025/05/22 | 1,545 | 1,574 | 1,541 | 1,548 | 172,900 |
| 2025/05/21 | 1,556 | 1,566 | 1,536 | 1,548 | 204,400 |
| 2025/05/20 | 1,544 | 1,558 | 1,536 | 1,541 | 207,800 |
| 2025/05/19 | 1,510 | 1,548 | 1,502 | 1,541 | 211,500 |
| 2025/05/16 | 1,502 | 1,523 | 1,491 | 1,510 | 184,400 |
| 2025/05/15 | 1,510 | 1,515 | 1,485 | 1,503 | 203,200 |
| 2025/05/14 | 1,546 | 1,546 | 1,500 | 1,510 | 252,000 |
| 2025/05/13 | 1,557 | 1,579 | 1,524 | 1,554 | 382,200 |
| 2025/05/12 | 1,407 | 1,567 | 1,403 | 1,534 | 894,300 |
| 2025/05/09 | 1,395 | 1,418 | 1,391 | 1,407 | 259,900 |
| 2025/05/08 | 1,393 | 1,400 | 1,382 | 1,392 | 137,100 |
| 2025/05/07 | 1,352 | 1,401 | 1,351 | 1,399 | 218,500 |
| 2025/05/02 | 1,357 | 1,365 | 1,344 | 1,359 | 101,600 |
| 2025/05/01 | 1,362 | 1,368 | 1,351 | 1,354 | 106,900 |
| 2025/04/30 | 1,356 | 1,377 | 1,347 | 1,362 | 166,400 |
| 2025/04/28 | 1,342 | 1,355 | 1,338 | 1,355 | 408,300 |
| 2025/04/25 | 1,350 | 1,359 | 1,341 | 1,343 | 97,200 |
| 2025/04/24 | 1,389 | 1,389 | 1,353 | 1,353 | 154,200 |
| 2025/04/23 | 1,399 | 1,403 | 1,386 | 1,394 | 155,900 |
| 2025/04/22 | 1,386 | 1,394 | 1,375 | 1,394 | 95,100 |
| 2025/04/21 | 1,374 | 1,394 | 1,373 | 1,394 | 132,300 |
| 2025/04/18 | 1,355 | 1,378 | 1,345 | 1,378 | 126,600 |
| 2025/04/17 | 1,353 | 1,365 | 1,332 | 1,350 | 122,800 |
| 2025/04/16 | 1,339 | 1,360 | 1,338 | 1,360 | 130,300 |
| 2025/04/15 | 1,350 | 1,352 | 1,322 | 1,326 | 114,800 |
| 2025/04/14 | 1,343 | 1,350 | 1,313 | 1,332 | 188,200 |
| 2025/04/11 | 1,323 | 1,336 | 1,297 | 1,329 | 212,000 |
| 2025/04/10 | 1,348 | 1,353 | 1,321 | 1,346 | 277,700 |
| 2025/04/09 | 1,300 | 1,310 | 1,286 | 1,298 | 190,100 |
| 2025/04/08 | 1,298 | 1,325 | 1,294 | 1,310 | 271,000 |
| 2025/04/07 | 1,203 | 1,265 | 1,192 | 1,240 | 393,000 |
| 2025/04/04 | 1,330 | 1,335 | 1,298 | 1,323 | 312,700 |
| 2025/04/03 | 1,339 | 1,360 | 1,333 | 1,345 | 246,200 |
| 2025/04/02 | 1,392 | 1,394 | 1,369 | 1,369 | 165,400 |
| 2025/04/01 | 1,395 | 1,411 | 1,375 | 1,388 | 205,700 |
| 2025/03/31 | 1,387 | 1,391 | 1,366 | 1,381 | 264,600 |
| 2025/03/28 | 1,369 | 1,400 | 1,361 | 1,387 | 410,000 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 2,786 | 2,801 | 2,760 | 2,798 | 445,200 |
| 2025/03/26 | 2,782 | 2,801 | 2,767 | 2,790 | 204,700 |
| 2025/03/25 | 2,758 | 2,790 | 2,747 | 2,781 | 185,700 |
| 2025/03/24 | 2,742 | 2,770 | 2,738 | 2,753 | 173,900 |
| 2025/03/21 | 2,750 | 2,784 | 2,742 | 2,742 | 364,700 |
| 2025/03/19 | 2,751 | 2,772 | 2,750 | 2,764 | 120,000 |
| 2025/03/18 | 2,743 | 2,802 | 2,740 | 2,751 | 105,000 |
| 2025/03/17 | 2,769 | 2,777 | 2,730 | 2,751 | 138,300 |
| 2025/03/14 | 2,717 | 2,757 | 2,717 | 2,735 | 116,800 |
| 2025/03/13 | 2,730 | 2,759 | 2,727 | 2,751 | 129,100 |
| 2025/03/12 | 2,727 | 2,765 | 2,725 | 2,751 | 105,000 |
| 2025/03/11 | 2,768 | 2,770 | 2,732 | 2,753 | 118,000 |
| 2025/03/10 | 2,861 | 2,865 | 2,797 | 2,797 | 108,400 |
| 2025/03/07 | 2,858 | 2,880 | 2,842 | 2,860 | 108,000 |
| 2025/03/06 | 2,870 | 2,892 | 2,856 | 2,887 | 97,000 |
| 2025/03/05 | 2,859 | 2,898 | 2,844 | 2,858 | 118,800 |
| 2025/03/04 | 2,865 | 2,877 | 2,835 | 2,844 | 83,900 |
| 2025/03/03 | 2,838 | 2,864 | 2,823 | 2,834 | 120,000 |
| 2025/02/28 | 2,796 | 2,825 | 2,776 | 2,816 | 281,100 |
| 2025/02/27 | 2,847 | 2,857 | 2,811 | 2,822 | 96,400 |
| 2025/02/26 | 2,842 | 2,842 | 2,770 | 2,811 | 157,700 |
| 2025/02/25 | 2,878 | 2,890 | 2,853 | 2,862 | 99,900 |
| 2025/02/21 | 2,851 | 2,886 | 2,816 | 2,878 | 147,200 |
| 2025/02/20 | 2,909 | 2,921 | 2,863 | 2,876 | 124,600 |
| 2025/02/19 | 2,911 | 2,931 | 2,895 | 2,896 | 65,400 |
| 2025/02/18 | 2,880 | 2,911 | 2,880 | 2,911 | 93,300 |
| 2025/02/17 | 2,870 | 2,902 | 2,859 | 2,879 | 82,000 |
| 2025/02/14 | 2,857 | 2,882 | 2,851 | 2,851 | 96,000 |
| 2025/02/13 | 2,805 | 2,855 | 2,805 | 2,838 | 105,300 |
| 2025/02/12 | 2,887 | 2,891 | 2,800 | 2,800 | 107,000 |
| 2025/02/10 | 2,858 | 2,865 | 2,842 | 2,854 | 86,700 |
| 2025/02/07 | 2,894 | 2,933 | 2,882 | 2,882 | 99,000 |
| 2025/02/06 | 2,902 | 2,935 | 2,885 | 2,914 | 93,200 |
| 2025/02/05 | 2,876 | 2,929 | 2,860 | 2,905 | 178,400 |
| 2025/02/04 | 2,908 | 2,957 | 2,851 | 2,899 | 262,600 |
| 2025/02/03 | 2,938 | 2,955 | 2,822 | 2,941 | 452,600 |
| 2025/01/31 | 2,718 | 2,748 | 2,695 | 2,738 | 117,900 |
| 2025/01/30 | 2,671 | 2,718 | 2,670 | 2,718 | 93,200 |
| 2025/01/29 | 2,673 | 2,676 | 2,651 | 2,671 | 66,600 |
| 2025/01/28 | 2,640 | 2,676 | 2,640 | 2,673 | 74,700 |
| 2025/01/27 | 2,627 | 2,647 | 2,612 | 2,638 | 63,400 |
| 2025/01/24 | 2,649 | 2,654 | 2,619 | 2,627 | 89,300 |
| 2025/01/23 | 2,611 | 2,647 | 2,595 | 2,619 | 105,300 |
| 2025/01/22 | 2,638 | 2,649 | 2,611 | 2,611 | 78,200 |
| 2025/01/21 | 2,616 | 2,638 | 2,611 | 2,638 | 71,100 |
| 2025/01/20 | 2,607 | 2,612 | 2,590 | 2,612 | 70,200 |
| 2025/01/17 | 2,603 | 2,629 | 2,595 | 2,612 | 83,700 |
| 2025/01/16 | 2,599 | 2,620 | 2,596 | 2,603 | 84,100 |
| 2025/01/15 | 2,585 | 2,625 | 2,574 | 2,599 | 68,700 |
| 2025/01/14 | 2,600 | 2,601 | 2,542 | 2,574 | 115,000 |
| 2025/01/10 | 2,620 | 2,631 | 2,595 | 2,606 | 86,100 |
| 2025/01/09 | 2,667 | 2,701 | 2,633 | 2,633 | 127,800 |
| 2025/01/08 | 2,694 | 2,703 | 2,667 | 2,667 | 93,700 |
| 2025/01/07 | 2,705 | 2,706 | 2,664 | 2,694 | 81,700 |
| 2025/01/06 | 2,712 | 2,767 | 2,700 | 2,706 | 158,400 |