9882 (株)イエローハット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,330 | 1,335 | 1,298 | 1,323 | 312,700 | 1,323 |
| 2025-04-03 | 1,339 | 1,360 | 1,333 | 1,345 | 246,200 | 1,345 |
| 2025-04-02 | 1,392 | 1,394 | 1,369 | 1,369 | 165,400 | 1,369 |
| 2025-04-01 | 1,395 | 1,411 | 1,375 | 1,388 | 205,700 | 1,388 |
| 2025-03-31 | 1,387 | 1,391 | 1,366 | 1,381 | 264,600 | 1,381 |
| 2025-03-28 | 1,369 | 1,400 | 1,361 | 1,387 | 410,000 | 1,387 |
| 2025-03-27 | 2,786 | 2,801 | 2,760 | 2,798 | 445,200 | 1,399 |
| 2025-03-26 | 2,782 | 2,801 | 2,767 | 2,790 | 204,700 | 1,395 |
| 2025-03-25 | 2,758 | 2,790 | 2,747 | 2,781 | 185,700 | 1,390.50 |
| 2025-03-24 | 2,742 | 2,770 | 2,738 | 2,753 | 173,900 | 1,376.50 |
| 2025-03-21 | 2,750 | 2,784 | 2,742 | 2,742 | 364,700 | 1,371 |
| 2025-03-19 | 2,751 | 2,772 | 2,750 | 2,764 | 120,000 | 1,382 |
| 2025-03-18 | 2,743 | 2,802 | 2,740 | 2,751 | 105,000 | 1,375.50 |
| 2025-03-17 | 2,769 | 2,777 | 2,730 | 2,751 | 138,300 | 1,375.50 |
| 2025-03-14 | 2,717 | 2,757 | 2,717 | 2,735 | 116,800 | 1,367.50 |
| 2025-03-13 | 2,730 | 2,759 | 2,727 | 2,751 | 129,100 | 1,375.50 |
| 2025-03-12 | 2,727 | 2,765 | 2,725 | 2,751 | 105,000 | 1,375.50 |
| 2025-03-11 | 2,768 | 2,770 | 2,732 | 2,753 | 118,000 | 1,376.50 |
| 2025-03-10 | 2,861 | 2,865 | 2,797 | 2,797 | 108,400 | 1,398.50 |
| 2025-03-07 | 2,858 | 2,880 | 2,842 | 2,860 | 108,000 | 1,430 |
| 2025-03-06 | 2,870 | 2,892 | 2,856 | 2,887 | 97,000 | 1,443.50 |
| 2025-03-05 | 2,859 | 2,898 | 2,844 | 2,858 | 118,800 | 1,429 |
| 2025-03-04 | 2,865 | 2,877 | 2,835 | 2,844 | 83,900 | 1,422 |
| 2025-03-03 | 2,838 | 2,864 | 2,823 | 2,834 | 120,000 | 1,417 |
| 2025-02-28 | 2,796 | 2,825 | 2,776 | 2,816 | 281,100 | 1,408 |
| 2025-02-27 | 2,847 | 2,857 | 2,811 | 2,822 | 96,400 | 1,411 |
| 2025-02-26 | 2,842 | 2,842 | 2,770 | 2,811 | 157,700 | 1,405.50 |
| 2025-02-25 | 2,878 | 2,890 | 2,853 | 2,862 | 99,900 | 1,431 |
| 2025-02-21 | 2,851 | 2,886 | 2,816 | 2,878 | 147,200 | 1,439 |
| 2025-02-20 | 2,909 | 2,921 | 2,863 | 2,876 | 124,600 | 1,438 |
| 2025-02-19 | 2,911 | 2,931 | 2,895 | 2,896 | 65,400 | 1,448 |
| 2025-02-18 | 2,880 | 2,911 | 2,880 | 2,911 | 93,300 | 1,455.50 |
| 2025-02-17 | 2,870 | 2,902 | 2,859 | 2,879 | 82,000 | 1,439.50 |
| 2025-02-14 | 2,857 | 2,882 | 2,851 | 2,851 | 96,000 | 1,425.50 |
| 2025-02-13 | 2,805 | 2,855 | 2,805 | 2,838 | 105,300 | 1,419 |
| 2025-02-12 | 2,887 | 2,891 | 2,800 | 2,800 | 107,000 | 1,400 |
| 2025-02-10 | 2,858 | 2,865 | 2,842 | 2,854 | 86,700 | 1,427 |
| 2025-02-07 | 2,894 | 2,933 | 2,882 | 2,882 | 99,000 | 1,441 |
| 2025-02-06 | 2,902 | 2,935 | 2,885 | 2,914 | 93,200 | 1,457 |
| 2025-02-05 | 2,876 | 2,929 | 2,860 | 2,905 | 178,400 | 1,452.50 |
| 2025-02-04 | 2,908 | 2,957 | 2,851 | 2,899 | 262,600 | 1,449.50 |
| 2025-02-03 | 2,938 | 2,955 | 2,822 | 2,941 | 452,600 | 1,470.50 |
| 2025-01-31 | 2,718 | 2,748 | 2,695 | 2,738 | 117,900 | 1,369 |
| 2025-01-30 | 2,671 | 2,718 | 2,670 | 2,718 | 93,200 | 1,359 |
| 2025-01-29 | 2,673 | 2,676 | 2,651 | 2,671 | 66,600 | 1,335.50 |
| 2025-01-28 | 2,640 | 2,676 | 2,640 | 2,673 | 74,700 | 1,336.50 |
| 2025-01-27 | 2,627 | 2,647 | 2,612 | 2,638 | 63,400 | 1,319 |
| 2025-01-24 | 2,649 | 2,654 | 2,619 | 2,627 | 89,300 | 1,313.50 |
| 2025-01-23 | 2,611 | 2,647 | 2,595 | 2,619 | 105,300 | 1,309.50 |
| 2025-01-22 | 2,638 | 2,649 | 2,611 | 2,611 | 78,200 | 1,305.50 |
| 2025-01-21 | 2,616 | 2,638 | 2,611 | 2,638 | 71,100 | 1,319 |
| 2025-01-20 | 2,607 | 2,612 | 2,590 | 2,612 | 70,200 | 1,306 |
| 2025-01-17 | 2,603 | 2,629 | 2,595 | 2,612 | 83,700 | 1,306 |
| 2025-01-16 | 2,599 | 2,620 | 2,596 | 2,603 | 84,100 | 1,301.50 |
| 2025-01-15 | 2,585 | 2,625 | 2,574 | 2,599 | 68,700 | 1,299.50 |
| 2025-01-14 | 2,600 | 2,601 | 2,542 | 2,574 | 115,000 | 1,287 |
| 2025-01-10 | 2,620 | 2,631 | 2,595 | 2,606 | 86,100 | 1,303 |
| 2025-01-09 | 2,667 | 2,701 | 2,633 | 2,633 | 127,800 | 1,316.50 |
| 2025-01-08 | 2,694 | 2,703 | 2,667 | 2,667 | 93,700 | 1,333.50 |
| 2025-01-07 | 2,705 | 2,706 | 2,664 | 2,694 | 81,700 | 1,347 |
| 2025-01-06 | 2,712 | 2,767 | 2,700 | 2,706 | 158,400 | 1,353 |
分割・併合履歴 ： [2025-03-28]1株→2株 [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