9882 (株)イエローハット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,010 | 2,055 | 2,010 | 2,035 | 112,200 | 2,035 |
| 2024-05-08 | 2,020 | 2,026 | 2,005 | 2,005 | 43,300 | 2,005 |
| 2024-05-07 | 2,039 | 2,040 | 2,017 | 2,026 | 52,400 | 2,026 |
| 2024-05-02 | 2,033 | 2,038 | 2,020 | 2,034 | 87,300 | 2,034 |
| 2024-05-01 | 2,056 | 2,056 | 2,020 | 2,033 | 57,400 | 2,033 |
| 2024-04-30 | 2,015 | 2,057 | 2,009 | 2,051 | 110,100 | 2,051 |
| 2024-04-26 | 1,990 | 2,010 | 1,974 | 2,008 | 84,300 | 2,008 |
| 2024-04-25 | 1,980 | 2,004 | 1,966 | 1,988 | 105,400 | 1,988 |
| 2024-04-24 | 2,017 | 2,017 | 1,984 | 1,987 | 175,300 | 1,987 |
| 2024-04-23 | 2,058 | 2,063 | 2,023 | 2,027 | 102,500 | 2,027 |
| 2024-04-22 | 2,099 | 2,103 | 2,052 | 2,068 | 126,900 | 2,068 |
| 2024-04-19 | 2,076 | 2,077 | 2,027 | 2,051 | 173,400 | 2,051 |
| 2024-04-18 | 2,047 | 2,082 | 2,045 | 2,076 | 123,500 | 2,076 |
| 2024-04-17 | 2,034 | 2,056 | 2,013 | 2,048 | 133,800 | 2,048 |
| 2024-04-16 | 2,040 | 2,044 | 2,013 | 2,028 | 93,800 | 2,028 |
| 2024-04-15 | 2,020 | 2,049 | 2,010 | 2,048 | 107,600 | 2,048 |
| 2024-04-12 | 2,010 | 2,029 | 2,007 | 2,021 | 100,100 | 2,021 |
| 2024-04-11 | 1,985 | 2,016 | 1,974 | 2,016 | 106,400 | 2,016 |
| 2024-04-10 | 1,987 | 1,995 | 1,985 | 1,993 | 45,500 | 1,993 |
| 2024-04-09 | 1,999 | 1,999 | 1,979 | 1,986 | 99,300 | 1,986 |
| 2024-04-08 | 1,975 | 1,996 | 1,971 | 1,996 | 91,400 | 1,996 |
| 2024-04-05 | 1,952 | 1,970 | 1,951 | 1,966 | 80,600 | 1,966 |
| 2024-04-04 | 1,982 | 1,982 | 1,963 | 1,971 | 106,800 | 1,971 |
| 2024-04-03 | 1,936 | 1,989 | 1,935 | 1,982 | 184,100 | 1,982 |
| 2024-04-02 | 1,976 | 1,981 | 1,936 | 1,942 | 166,300 | 1,942 |
| 2024-04-01 | 1,992 | 2,001 | 1,972 | 1,988 | 168,800 | 1,988 |
| 2024-03-29 | 1,979 | 1,999 | 1,978 | 1,991 | 214,200 | 1,991 |
| 2024-03-28 | 1,917 | 1,999 | 1,907 | 1,978 | 430,500 | 1,978 |
| 2024-03-27 | 1,934 | 1,958 | 1,926 | 1,940 | 622,600 | 1,940 |
| 2024-03-26 | 1,923 | 1,934 | 1,912 | 1,930 | 281,300 | 1,930 |
| 2024-03-25 | 1,944 | 1,944 | 1,925 | 1,925 | 286,800 | 1,925 |
| 2024-03-22 | 1,923 | 1,936 | 1,912 | 1,932 | 237,000 | 1,932 |
| 2024-03-21 | 1,909 | 1,918 | 1,907 | 1,917 | 194,900 | 1,917 |
| 2024-03-19 | 1,922 | 1,922 | 1,898 | 1,906 | 165,700 | 1,906 |
| 2024-03-18 | 1,902 | 1,904 | 1,890 | 1,904 | 211,700 | 1,904 |
| 2024-03-15 | 1,901 | 1,910 | 1,890 | 1,901 | 165,800 | 1,901 |
| 2024-03-14 | 1,900 | 1,907 | 1,897 | 1,907 | 105,400 | 1,907 |
| 2024-03-13 | 1,909 | 1,915 | 1,895 | 1,897 | 118,000 | 1,897 |
| 2024-03-12 | 1,905 | 1,914 | 1,880 | 1,914 | 157,100 | 1,914 |
| 2024-03-11 | 1,905 | 1,910 | 1,886 | 1,898 | 167,100 | 1,898 |
| 2024-03-08 | 1,889 | 1,918 | 1,889 | 1,914 | 149,700 | 1,914 |
| 2024-03-07 | 1,901 | 1,909 | 1,892 | 1,900 | 116,300 | 1,900 |
| 2024-03-06 | 1,899 | 1,905 | 1,891 | 1,903 | 108,600 | 1,903 |
| 2024-03-05 | 1,892 | 1,897 | 1,873 | 1,890 | 133,300 | 1,890 |
| 2024-03-04 | 1,916 | 1,919 | 1,898 | 1,899 | 178,400 | 1,899 |
| 2024-03-01 | 1,937 | 1,954 | 1,918 | 1,921 | 150,500 | 1,921 |
| 2024-02-29 | 1,940 | 1,956 | 1,936 | 1,954 | 145,800 | 1,954 |
| 2024-02-28 | 1,934 | 1,955 | 1,934 | 1,939 | 149,800 | 1,939 |
| 2024-02-27 | 1,922 | 1,939 | 1,918 | 1,930 | 152,900 | 1,930 |
| 2024-02-26 | 1,906 | 1,927 | 1,906 | 1,922 | 156,100 | 1,922 |
| 2024-02-22 | 1,907 | 1,909 | 1,898 | 1,909 | 80,600 | 1,909 |
| 2024-02-21 | 1,896 | 1,902 | 1,885 | 1,900 | 88,200 | 1,900 |
| 2024-02-20 | 1,909 | 1,909 | 1,883 | 1,891 | 176,200 | 1,891 |
| 2024-02-19 | 1,898 | 1,913 | 1,898 | 1,909 | 92,600 | 1,909 |
| 2024-02-16 | 1,883 | 1,900 | 1,880 | 1,892 | 97,800 | 1,892 |
| 2024-02-15 | 1,898 | 1,898 | 1,865 | 1,872 | 139,200 | 1,872 |
| 2024-02-14 | 1,913 | 1,920 | 1,886 | 1,892 | 116,600 | 1,892 |
| 2024-02-13 | 1,901 | 1,920 | 1,895 | 1,916 | 200,600 | 1,916 |
| 2024-02-09 | 1,871 | 1,901 | 1,867 | 1,892 | 185,400 | 1,892 |
| 2024-02-08 | 1,871 | 1,876 | 1,852 | 1,866 | 127,200 | 1,866 |
| 2024-02-07 | 1,885 | 1,885 | 1,870 | 1,883 | 93,100 | 1,883 |
| 2024-02-06 | 1,870 | 1,890 | 1,867 | 1,876 | 120,200 | 1,876 |
| 2024-02-05 | 1,900 | 1,908 | 1,874 | 1,876 | 189,400 | 1,876 |
| 2024-02-02 | 1,865 | 1,893 | 1,856 | 1,889 | 187,300 | 1,889 |
| 2024-02-01 | 1,815 | 1,863 | 1,815 | 1,860 | 196,300 | 1,860 |
| 2024-01-31 | 1,807 | 1,850 | 1,804 | 1,835 | 305,800 | 1,835 |
| 2024-01-30 | 1,819 | 1,819 | 1,803 | 1,803 | 164,500 | 1,803 |
| 2024-01-29 | 1,818 | 1,821 | 1,813 | 1,817 | 119,800 | 1,817 |
| 2024-01-26 | 1,820 | 1,822 | 1,803 | 1,804 | 159,800 | 1,804 |
| 2024-01-25 | 1,800 | 1,822 | 1,796 | 1,820 | 193,600 | 1,820 |
| 2024-01-24 | 1,815 | 1,815 | 1,793 | 1,801 | 207,400 | 1,801 |
| 2024-01-23 | 1,816 | 1,824 | 1,808 | 1,811 | 180,700 | 1,811 |
| 2024-01-22 | 1,794 | 1,808 | 1,792 | 1,805 | 127,700 | 1,805 |
| 2024-01-19 | 1,797 | 1,808 | 1,791 | 1,791 | 159,800 | 1,791 |
| 2024-01-18 | 1,785 | 1,800 | 1,781 | 1,796 | 100,900 | 1,796 |
| 2024-01-17 | 1,795 | 1,806 | 1,787 | 1,787 | 143,900 | 1,787 |
| 2024-01-16 | 1,808 | 1,815 | 1,794 | 1,794 | 140,200 | 1,794 |
| 2024-01-15 | 1,803 | 1,813 | 1,801 | 1,806 | 114,100 | 1,806 |
| 2024-01-12 | 1,806 | 1,813 | 1,786 | 1,795 | 172,800 | 1,795 |
| 2024-01-11 | 1,823 | 1,825 | 1,798 | 1,802 | 226,600 | 1,802 |
| 2024-01-10 | 1,812 | 1,815 | 1,796 | 1,812 | 161,400 | 1,812 |
| 2024-01-09 | 1,788 | 1,810 | 1,783 | 1,810 | 199,000 | 1,810 |
| 2024-01-05 | 1,790 | 1,791 | 1,776 | 1,782 | 171,500 | 1,782 |
| 2024-01-04 | 1,770 | 1,781 | 1,750 | 1,780 | 189,000 | 1,780 |
分割・併合履歴 ： [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株
