1. HOME >
  2. 株価時系列 >
  3. 9882 >
  4. 2020年

9882 (株)イエローハット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6771,6931,6601,67889,3001,678
2020-12-291,6701,6831,6531,67694,9001,676
2020-12-281,6821,6881,6401,650132,1001,650
2020-12-251,6501,6771,6451,67596,9001,675
2020-12-241,6281,6571,6251,635135,8001,635
2020-12-231,5941,6101,5881,60477,9001,604
2020-12-221,6141,6151,5781,582121,1001,582
2020-12-211,6221,6301,5951,614226,5001,614
2020-12-181,5971,6341,5831,606661,7001,606
2020-12-171,5481,6011,5411,592501,5001,592
2020-12-161,5701,5781,5441,553168,3001,553
2020-12-151,5321,5841,5321,561171,7001,561
2020-12-141,5251,5611,5201,536182,6001,536
2020-12-111,5581,5681,5501,56599,4001,565
2020-12-101,5581,5701,5531,56495,1001,564
2020-12-091,5701,5701,5361,552123,6001,552
2020-12-081,5561,5761,5411,56467,9001,564
2020-12-071,6191,6191,5611,563116,8001,563
2020-12-041,6001,6271,6001,61465,9001,614
2020-12-031,5901,6241,5851,619102,3001,619
2020-12-021,6101,6101,5851,587113,5001,587
2020-12-011,6101,6231,5931,596145,2001,596
2020-11-301,6491,6501,6101,610226,6001,610
2020-11-271,6511,6651,6311,647158,1001,647
2020-11-261,6181,6371,6021,62797,9001,627
2020-11-251,6701,6701,6121,612101,1001,612
2020-11-241,6421,6631,6401,643180,8001,643
2020-11-201,5791,6281,5661,621146,9001,621
2020-11-191,6141,6211,5951,596119,5001,596
2020-11-181,6501,6611,6141,614182,5001,614
2020-11-171,6831,6991,6551,670202,1001,670
2020-11-161,6011,6681,6011,655358,8001,655
2020-11-131,6221,6251,5841,597413,0001,597
2020-11-121,6501,6671,6211,635213,4001,635
2020-11-111,6931,6931,6331,637228,0001,637
2020-11-101,6681,7011,6591,668256,2001,668
2020-11-091,7271,7271,6251,647230,5001,647
2020-11-061,7181,7271,6971,708195,3001,708
2020-11-051,7761,7851,7401,751246,6001,751
2020-11-041,7151,8041,6791,759231,7001,759
2020-11-021,7201,7241,6671,679264,1001,679
2020-10-301,7281,7471,6951,705161,0001,705
2020-10-291,7501,7661,7391,760145,7001,760
2020-10-281,7641,7801,7601,768157,7001,768
2020-10-271,7741,7841,7521,780163,9001,780
2020-10-261,7791,8091,7761,79688,3001,796
2020-10-231,7751,7901,7611,78593,4001,785
2020-10-221,8001,8121,7821,782109,5001,782
2020-10-211,7961,8331,7961,811189,9001,811
2020-10-201,7981,8281,7671,768223,0001,768
2020-10-191,7261,8171,7181,814341,8001,814
2020-10-161,7491,7661,7141,715311,2001,715
2020-10-151,7601,7781,7451,748322,7001,748
2020-10-141,7951,8021,7581,759255,9001,759
2020-10-131,8471,8481,8101,822160,9001,822
2020-10-121,8161,8291,7951,823214,0001,823
2020-10-091,7981,8601,7801,856249,3001,856
2020-10-081,7971,7981,7751,786163,3001,786
2020-10-071,7481,7771,7481,765128,1001,765
2020-10-061,7761,7771,7471,76381,0001,763
2020-10-051,7631,7861,7551,772142,8001,772
2020-10-021,7771,7861,7201,734178,4001,734
2020-09-301,8441,8471,7551,757219,7001,757
2020-09-291,8651,8741,8211,868302,3001,868
2020-09-281,8521,8631,8121,828611,6001,828
2020-09-251,7951,8691,7951,828508,3001,828
2020-09-241,7731,8251,7631,776419,6001,776
2020-09-231,7501,7691,7301,733415,9001,733
2020-09-181,7451,7741,7371,750467,2001,750
2020-09-171,7041,7541,7031,739269,9001,739
2020-09-161,6991,7231,6961,705121,0001,705
2020-09-151,7261,7261,6891,698110,6001,698
2020-09-141,7391,7471,7211,74776,1001,747
2020-09-111,7321,7321,7061,730109,4001,730
2020-09-101,7271,7271,6971,71975,7001,719
2020-09-091,7271,7271,6901,714128,4001,714
2020-09-081,7291,7541,7241,750125,5001,750
2020-09-071,7481,7501,7101,71766,7001,717
2020-09-041,7451,7541,7231,73691,9001,736
2020-09-031,7901,7961,7651,76670,0001,766
2020-09-021,7541,7871,7491,780100,8001,780
2020-09-011,7451,7631,7231,73690,5001,736
2020-08-311,7501,7961,7471,747139,8001,747
2020-08-281,7621,8051,7311,751143,0001,751
2020-08-271,7531,7661,7221,75487,2001,754
2020-08-261,7701,7701,7511,75269,3001,752
2020-08-251,7491,7871,7481,774147,5001,774
2020-08-241,7151,7511,7151,731124,4001,731
2020-08-211,6841,7251,6801,719142,4001,719
2020-08-201,6761,6951,6651,67081,7001,670
2020-08-191,6661,6941,6571,68385,9001,683
2020-08-181,6311,6731,6201,662132,7001,662
2020-08-171,6461,6701,6241,624108,6001,624
2020-08-141,6491,6491,6231,62375,8001,623
2020-08-131,6161,6401,6161,636101,0001,636
2020-08-121,5971,6081,5781,59194,2001,591
2020-08-111,5291,5901,5291,589114,7001,589
2020-08-071,5221,5411,4991,530120,5001,530
2020-08-061,5271,5551,5171,54771,2001,547
2020-08-051,5531,5751,5331,541131,7001,541
2020-08-041,5101,5671,5091,561122,9001,561
2020-08-031,4951,5641,4641,496151,0001,496
2020-07-311,4501,4541,3771,382140,6001,382
2020-07-301,4941,5061,4621,47377,1001,473
2020-07-291,5291,5291,4881,48882,4001,488
2020-07-281,5071,5261,5031,52669,4001,526
2020-07-271,5011,5081,4811,50799,9001,507
2020-07-221,4851,5081,4801,503109,0001,503
2020-07-211,4911,5011,4801,49089,5001,490
2020-07-201,5071,5071,4801,50458,1001,504
2020-07-171,4921,4991,4761,49060,6001,490
2020-07-161,5021,5121,4871,48889,4001,488
2020-07-151,5001,5001,4811,49345,4001,493
2020-07-141,4901,4931,4761,47962,7001,479
2020-07-131,4721,5051,4651,50582,5001,505
2020-07-101,4611,4751,4441,446116,1001,446
2020-07-091,4971,5001,4571,47999,5001,479
2020-07-081,5101,5491,5021,50397,6001,503
2020-07-071,5101,5121,4881,50367,5001,503
2020-07-061,4921,5101,4861,51060,3001,510
2020-07-031,4601,4961,4601,491116,5001,491
2020-07-021,4471,4521,4281,43783,1001,437
2020-07-011,4971,4971,4501,450113,5001,450
2020-06-301,5251,5251,4841,48465,2001,484
2020-06-291,4921,5031,4821,49678,7001,496
2020-06-261,5041,5081,4901,50394,9001,503
2020-06-251,5071,5151,4871,48779,7001,487
2020-06-241,5261,5261,5051,507119,9001,507
2020-06-231,5251,5491,5121,53483,8001,534
2020-06-221,5151,5291,5051,505131,1001,505
2020-06-191,5171,5371,5041,517159,6001,517
2020-06-181,4901,5161,4901,51295,5001,512
2020-06-171,4801,5331,4781,481128,0001,481
2020-06-161,4411,4671,4241,46596,0001,465
2020-06-151,4101,4521,4101,412135,5001,412
2020-06-121,4501,4501,4011,401308,2001,401
2020-06-111,4911,5031,4781,48088,6001,480
2020-06-101,5071,5121,4981,51067,6001,510
2020-06-091,5271,5301,4981,50780,0001,507
2020-06-081,5251,5271,4991,52791,6001,527
2020-06-051,5191,5381,5061,51585,9001,515
2020-06-041,5441,5441,5031,50596,6001,505
2020-06-031,5471,5551,5241,528100,7001,528
2020-06-021,5091,5291,4971,52290,3001,522
2020-06-011,5201,5261,4951,50085,9001,500
2020-05-291,5271,5451,5181,536119,4001,536
2020-05-281,5561,5561,5151,531100,9001,531
2020-05-271,5731,5731,5181,52993,7001,529
2020-05-261,5541,5761,5131,57395,4001,573
2020-05-251,4661,5141,4661,51493,7001,514
2020-05-221,4311,4691,4291,465161,1001,465
2020-05-211,4451,4521,4351,44063,8001,440
2020-05-201,4271,4441,4111,44487,3001,444
2020-05-191,4651,4661,4211,43471,6001,434
2020-05-181,4551,4581,4211,43698,0001,436
2020-05-151,4381,4471,4241,44649,3001,446
2020-05-141,4691,4761,4381,438100,9001,438
2020-05-131,4401,4681,4151,464100,0001,464
2020-05-121,5011,5021,4361,444141,6001,444
2020-05-111,5051,5301,4811,494139,8001,494
2020-05-081,4571,4941,4491,49149,4001,491
2020-05-071,4691,4741,4491,45769,5001,457
2020-05-011,4931,4971,4551,46257,8001,462
2020-04-301,5001,5171,4781,498140,7001,498
2020-04-281,4391,4611,4301,45759,0001,457
2020-04-271,4521,4571,4311,44351,1001,443
2020-04-241,4511,4511,4251,43689,0001,436
2020-04-231,4391,4651,4321,46361,6001,463
2020-04-221,4301,4381,4151,42047,5001,420
2020-04-211,4321,4321,4041,43252,2001,432
2020-04-201,4511,4651,4311,44649,3001,446
2020-04-171,4501,4801,4321,43758,9001,437
2020-04-161,4001,4441,3981,44499,9001,444
2020-04-151,4491,4491,4011,40792,8001,407
2020-04-141,4361,4521,4271,44663,0001,446
2020-04-131,4571,4571,4231,43149,0001,431
2020-04-101,4541,4791,4241,47768,1001,477
2020-04-091,4561,4651,4151,45473,0001,454
2020-04-081,4061,4731,3731,464149,4001,464
2020-04-071,4061,4241,3631,394123,6001,394
2020-04-061,3201,4061,3201,39394,8001,393
2020-04-031,3531,3801,3131,34698,8001,346
2020-04-021,4021,4131,3601,36677,1001,366
2020-04-011,4911,4911,4121,42487,4001,424
2020-03-311,5001,5261,4751,503143,3001,503
2020-03-301,5651,5801,4301,499262,9001,499
2020-03-271,6171,6401,5551,631330,9001,631
2020-03-261,5491,5761,4901,560203,6001,560
2020-03-251,5401,5631,5001,559232,4001,559
2020-03-241,4711,5121,4361,480249,3001,480
2020-03-231,3751,4451,3351,441384,5001,441
2020-03-191,3271,3451,2821,293163,0001,293
2020-03-181,2991,3601,2921,297274,5001,297
2020-03-171,2151,3111,2101,303204,1001,303
2020-03-161,2711,3121,2551,255242,4001,255
2020-03-131,2201,2921,1951,268334,6001,268
2020-03-121,3051,3111,2661,280177,8001,280
2020-03-111,3451,3721,3351,335131,3001,335
2020-03-101,3021,3421,2541,336129,3001,336
2020-03-091,3691,3701,3111,323132,1001,323
2020-03-061,4261,4351,3871,399154,8001,399
2020-03-051,4841,4841,4541,45483,5001,454
2020-03-041,4411,4741,4351,45499,4001,454
2020-03-031,5181,5201,4701,470134,9001,470
2020-03-021,4341,5181,4311,497102,4001,497
2020-02-281,4801,4931,4511,456149,5001,456
2020-02-271,5561,5631,5181,525113,7001,525
2020-02-261,5551,5781,5531,57495,7001,574
2020-02-251,5691,5981,5611,580133,0001,580
2020-02-211,6401,6601,6401,64976,7001,649
2020-02-201,6801,6831,6451,64568,8001,645
2020-02-191,6651,6811,6621,66277,4001,662
2020-02-181,6791,6851,6551,65582,0001,655
2020-02-171,7001,7011,6771,69375,2001,693
2020-02-141,7191,7231,7021,70847,2001,708
2020-02-131,7301,7411,7121,723105,0001,723
2020-02-121,7311,7531,7291,73682,5001,736
2020-02-101,7461,7541,7271,727116,5001,727
2020-02-071,7671,7721,7431,75078,6001,750
2020-02-061,7581,7621,7481,75582,7001,755
2020-02-051,7671,7671,7291,729107,1001,729
2020-02-041,7061,7441,7001,73892,3001,738
2020-02-031,7141,7381,7031,706111,8001,706
2020-01-311,7751,7811,7511,75489,2001,754
2020-01-301,7801,7931,7331,74996,6001,749
2020-01-291,7691,7921,7631,78078,5001,780
2020-01-281,7701,7831,7581,776100,4001,776
2020-01-271,7951,7981,7761,78594,2001,785
2020-01-241,8401,8401,8111,81695,4001,816
2020-01-231,8541,8611,8431,84754,8001,847
2020-01-221,8401,8661,8361,86074,0001,860
2020-01-211,8501,8581,8351,840102,4001,840
2020-01-201,8501,8551,8401,854106,3001,854
2020-01-171,8821,8881,8671,874103,7001,874
2020-01-161,8761,8861,8681,88482,8001,884
2020-01-151,8591,8861,8551,879128,8001,879
2020-01-141,9101,9111,8511,863264,6001,863
2020-01-101,9331,9441,9221,93193,4001,931
2020-01-091,9641,9681,9401,94990,2001,949
2020-01-081,9191,9361,8991,92486,1001,924
2020-01-071,9501,9591,9311,951111,4001,951
2020-01-061,9181,9421,9121,934102,1001,934

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