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
2024-12-052,5372,5432,5202,53176,2002,531
2024-12-042,5712,5852,5372,54395,9002,543
2024-12-032,5512,5942,5422,57188,8002,571
2024-12-022,5712,5712,5392,55179,3002,551
2024-11-292,5532,5852,5212,57197,3002,571
2024-11-282,5002,5532,4992,55384,0002,553
2024-11-272,5212,5252,4732,49959,1002,499
2024-11-262,5042,5252,4962,51586,9002,515
2024-11-252,5252,5252,4842,504149,7002,504
2024-11-222,5142,5242,5012,50778,4002,507
2024-11-212,5122,5282,5062,51480,5002,514
2024-11-202,5202,5302,4962,512102,5002,512
2024-11-192,5042,5252,5042,52073,3002,520
2024-11-182,4732,4992,4732,49061,8002,490
2024-11-152,4932,5042,4772,48561,8002,485
2024-11-142,4662,4892,4542,475113,6002,475
2024-11-132,4772,4952,4562,47985,1002,479
2024-11-122,4572,4852,4502,45881,5002,458
2024-11-112,5002,5002,4552,46077,8002,460
2024-11-082,5272,5322,4942,50298,2002,502
2024-11-072,5202,5302,5062,522116,9002,522
2024-11-062,5312,5322,4932,517103,4002,517
2024-11-052,5422,5482,4772,530161,3002,530
2024-11-012,5302,5672,4772,530425,0002,530
2024-10-312,5142,5142,4652,492217,9002,492
2024-10-302,4952,5032,4692,471321,5002,471
2024-10-292,4642,4832,4522,47780,1002,477
2024-10-282,4602,4842,4362,47186,9002,471
2024-10-252,4922,4922,4252,44488,2002,444
2024-10-242,5602,5602,4972,498125,3002,498
2024-10-232,5512,5712,5452,54962,3002,549
2024-10-222,5872,5872,5562,56756,3002,567
2024-10-212,6062,6062,5762,57661,2002,576
2024-10-182,6112,6162,5932,60973,0002,609
2024-10-172,6322,6322,5832,600156,3002,600
2024-10-162,6072,6312,5952,60072,8002,600
2024-10-152,5902,6162,5902,60789,4002,607
2024-10-112,5912,6012,5712,57375,2002,573
2024-10-102,6002,6042,5842,59484,2002,594
2024-10-092,5942,6042,5572,600172,1002,600
2024-10-082,5932,6122,5702,576148,9002,576
2024-10-072,6302,6382,5962,60096,9002,600
2024-10-042,5872,6272,5872,626111,6002,626
2024-10-032,6142,6212,5922,592124,8002,592
2024-10-022,6142,6352,5942,600149,5002,600
2024-10-012,6032,6032,5722,600118,5002,600
2024-09-302,5342,6102,5322,600217,7002,600
2024-09-272,5212,6082,5202,606495,4002,606
2024-09-262,4662,5362,4662,526597,0002,526
2024-09-252,4372,4632,4162,443321,5002,443
2024-09-242,4582,4792,4462,448323,8002,448
2024-09-202,4192,4572,4092,450247,8002,450
2024-09-192,4222,4452,3922,419253,8002,419
2024-09-182,4092,4222,3902,418152,6002,418
2024-09-172,3702,4322,3552,397223,2002,397
2024-09-132,3682,3702,3472,359137,3002,359
2024-09-122,3992,3992,3552,367180,3002,367
2024-09-112,4082,4082,3532,367144,4002,367
2024-09-102,4422,4442,4102,420137,9002,420
2024-09-092,4072,4452,4052,429128,6002,429
2024-09-062,4632,4742,4152,436125,9002,436
2024-09-052,4502,4522,4272,443137,8002,443
2024-09-042,4392,4852,4182,459155,0002,459
2024-09-032,4782,5032,4692,46994,0002,469
2024-09-022,5502,5522,4522,485218,2002,485
2024-08-302,5442,5682,5372,548310,8002,548
2024-08-292,5512,5652,5202,530100,7002,530
2024-08-282,5562,5612,5342,53482,0002,534
2024-08-272,5452,5632,5372,55687,3002,556
2024-08-262,5622,5712,5092,535102,8002,535
2024-08-232,5202,5762,5192,565125,0002,565
2024-08-222,5142,5312,5032,52189,8002,521
2024-08-212,5002,5362,4952,52373,4002,523
2024-08-202,5152,5412,5142,52476,8002,524
2024-08-192,5692,5692,5012,520139,1002,520
2024-08-162,5252,5742,5072,574181,3002,574
2024-08-152,4942,5592,4722,489189,5002,489
2024-08-142,4792,4802,4472,477124,4002,477
2024-08-132,4932,4942,4432,479153,9002,479
2024-08-092,4862,4882,4122,473163,4002,473
2024-08-082,4712,5112,4332,436153,7002,436
2024-08-072,4972,5732,4842,485287,5002,485
2024-08-062,4362,5612,4322,519417,1002,519
2024-08-052,4892,5392,3312,348368,3002,348
2024-08-022,5472,5992,5242,552290,7002,552
2024-08-012,5352,6322,5272,578399,4002,578
2024-07-312,5232,6582,5182,635438,4002,635
2024-07-302,5482,5682,4662,544402,4002,544
2024-07-292,4332,4862,4252,470308,7002,470
2024-07-262,3762,3842,3372,348102,0002,348
2024-07-252,3252,3652,3172,361193,2002,361
2024-07-242,3602,3742,3282,33385,9002,333
2024-07-232,3222,3922,3222,367127,5002,367
2024-07-222,3332,3352,3112,32298,9002,322
2024-07-192,3312,3312,3122,33083,2002,330
2024-07-182,3192,3442,3182,33196,0002,331
2024-07-172,3132,3282,3082,32476,4002,324
2024-07-162,3102,3332,3082,315100,9002,315
2024-07-122,3012,3252,2902,30995,2002,309
2024-07-112,2642,3082,2542,306131,2002,306
2024-07-102,2362,2442,2222,242109,3002,242
2024-07-092,2312,2482,2242,238120,6002,238
2024-07-082,2342,2422,2242,230118,5002,230
2024-07-052,2402,2522,2212,23487,8002,234
2024-07-042,2602,2652,2412,24988,3002,249
2024-07-032,2572,2722,2342,26284,2002,262
2024-07-022,2922,2972,2462,257185,4002,257
2024-07-012,3152,3202,2942,307112,4002,307
2024-06-282,3002,3052,2812,30091,7002,300
2024-06-272,2722,3032,2712,30293,1002,302
2024-06-262,2792,2892,2652,271104,1002,271
2024-06-252,2522,2892,2522,284125,2002,284
2024-06-242,2412,2572,2342,248115,4002,248
2024-06-212,2152,2792,2152,228403,7002,228
2024-06-202,1752,2132,1722,205173,1002,205
2024-06-192,1552,1722,1512,17282,3002,172
2024-06-182,1302,1652,1302,15698,7002,156
2024-06-172,1302,1432,0962,12197,7002,121
2024-06-142,1392,1602,1272,145102,6002,145
2024-06-132,1612,1632,1202,14075,0002,140
2024-06-122,1472,1622,1412,15946,4002,159
2024-06-112,1502,1702,1442,14780,3002,147
2024-06-102,1492,1632,1392,15068,5002,150
2024-06-072,1242,1452,1192,13798,7002,137
2024-06-062,1032,1192,0922,10982,5002,109
2024-06-052,0772,0962,0662,09673,9002,096
2024-06-042,0692,0832,0602,07771,4002,077
2024-06-032,0882,1022,0622,06790,0002,067
2024-05-312,0552,0852,0552,084183,1002,084
2024-05-302,0142,0462,0122,04591,0002,045
2024-05-292,0282,0342,0132,01445,2002,014
2024-05-282,0152,0332,0152,03352,6002,033
2024-05-272,0332,0332,0042,02049,4002,020
2024-05-242,0062,0272,0062,01982,5002,019
2024-05-232,0052,0201,9962,010102,4002,010
2024-05-222,0342,0522,0282,02881,1002,028
2024-05-212,0362,0512,0272,03481,3002,034
2024-05-202,0332,0452,0312,04186,7002,041
2024-05-172,0252,0542,0242,039142,8002,039
2024-05-162,0402,0522,0212,048113,6002,048
2024-05-152,0682,0782,0582,05881,6002,058
2024-05-142,0572,0642,0382,06484,3002,064
2024-05-132,0312,0632,0272,062176,4002,062
2024-05-102,0402,0442,0302,04381,2002,043
2024-05-092,0102,0552,0102,035112,2002,035
2024-05-082,0202,0262,0052,00543,3002,005
2024-05-072,0392,0402,0172,02652,4002,026
2024-05-022,0332,0382,0202,03487,3002,034
2024-05-012,0562,0562,0202,03357,4002,033
2024-04-302,0152,0572,0092,051110,1002,051
2024-04-261,9902,0101,9742,00884,3002,008
2024-04-251,9802,0041,9661,988105,4001,988
2024-04-242,0172,0171,9841,987175,3001,987
2024-04-232,0582,0632,0232,027102,5002,027
2024-04-222,0992,1032,0522,068126,9002,068
2024-04-192,0762,0772,0272,051173,4002,051
2024-04-182,0472,0822,0452,076123,5002,076
2024-04-172,0342,0562,0132,048133,8002,048
2024-04-162,0402,0442,0132,02893,8002,028
2024-04-152,0202,0492,0102,048107,6002,048
2024-04-122,0102,0292,0072,021100,1002,021
2024-04-111,9852,0161,9742,016106,4002,016
2024-04-101,9871,9951,9851,99345,5001,993
2024-04-091,9991,9991,9791,98699,3001,986
2024-04-081,9751,9961,9711,99691,4001,996
2024-04-051,9521,9701,9511,96680,6001,966
2024-04-041,9821,9821,9631,971106,8001,971
2024-04-031,9361,9891,9351,982184,1001,982
2024-04-021,9761,9811,9361,942166,3001,942
2024-04-011,9922,0011,9721,988168,8001,988
2024-03-291,9791,9991,9781,991214,2001,991
2024-03-281,9171,9991,9071,978430,5001,978
2024-03-271,9341,9581,9261,940622,6001,940
2024-03-261,9231,9341,9121,930281,3001,930
2024-03-251,9441,9441,9251,925286,8001,925
2024-03-221,9231,9361,9121,932237,0001,932
2024-03-211,9091,9181,9071,917194,9001,917
2024-03-191,9221,9221,8981,906165,7001,906
2024-03-181,9021,9041,8901,904211,7001,904
2024-03-151,9011,9101,8901,901165,8001,901
2024-03-141,9001,9071,8971,907105,4001,907
2024-03-131,9091,9151,8951,897118,0001,897
2024-03-121,9051,9141,8801,914157,1001,914
2024-03-111,9051,9101,8861,898167,1001,898
2024-03-081,8891,9181,8891,914149,7001,914
2024-03-071,9011,9091,8921,900116,3001,900
2024-03-061,8991,9051,8911,903108,6001,903
2024-03-051,8921,8971,8731,890133,3001,890
2024-03-041,9161,9191,8981,899178,4001,899
2024-03-011,9371,9541,9181,921150,5001,921
2024-02-291,9401,9561,9361,954145,8001,954
2024-02-281,9341,9551,9341,939149,8001,939
2024-02-271,9221,9391,9181,930152,9001,930
2024-02-261,9061,9271,9061,922156,1001,922
2024-02-221,9071,9091,8981,90980,6001,909
2024-02-211,8961,9021,8851,90088,2001,900
2024-02-201,9091,9091,8831,891176,2001,891
2024-02-191,8981,9131,8981,90992,6001,909
2024-02-161,8831,9001,8801,89297,8001,892
2024-02-151,8981,8981,8651,872139,2001,872
2024-02-141,9131,9201,8861,892116,6001,892
2024-02-131,9011,9201,8951,916200,6001,916
2024-02-091,8711,9011,8671,892185,4001,892
2024-02-081,8711,8761,8521,866127,2001,866
2024-02-071,8851,8851,8701,88393,1001,883
2024-02-061,8701,8901,8671,876120,2001,876
2024-02-051,9001,9081,8741,876189,4001,876
2024-02-021,8651,8931,8561,889187,3001,889
2024-02-011,8151,8631,8151,860196,3001,860
2024-01-311,8071,8501,8041,835305,8001,835
2024-01-301,8191,8191,8031,803164,5001,803
2024-01-291,8181,8211,8131,817119,8001,817
2024-01-261,8201,8221,8031,804159,8001,804
2024-01-251,8001,8221,7961,820193,6001,820
2024-01-241,8151,8151,7931,801207,4001,801
2024-01-231,8161,8241,8081,811180,7001,811
2024-01-221,7941,8081,7921,805127,7001,805
2024-01-191,7971,8081,7911,791159,8001,791
2024-01-181,7851,8001,7811,796100,9001,796
2024-01-171,7951,8061,7871,787143,9001,787
2024-01-161,8081,8151,7941,794140,2001,794
2024-01-151,8031,8131,8011,806114,1001,806
2024-01-121,8061,8131,7861,795172,8001,795
2024-01-111,8231,8251,7981,802226,6001,802
2024-01-101,8121,8151,7961,812161,4001,812
2024-01-091,7881,8101,7831,810199,0001,810
2024-01-051,7901,7911,7761,782171,5001,782
2024-01-041,7701,7811,7501,780189,0001,780

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