1. HOME >
  2. 株価時系列 >
  3. 9882 >
  4. 2019年

9882 (株)イエローハット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9691,9741,9441,95876,9001,958
2019-12-271,9501,9721,9381,96698,3001,966
2019-12-261,9791,9791,9571,958142,4001,958
2019-12-251,9901,9961,9591,96573,8001,965
2019-12-242,0072,0071,9772,00192,6002,001
2019-12-232,0222,0221,9831,999160,3001,999
2019-12-201,9802,0191,9732,019194,9002,019
2019-12-191,9641,9711,9521,971105,7001,971
2019-12-181,9981,9981,9571,96696,1001,966
2019-12-171,9651,9801,9361,980185,7001,980
2019-12-161,9651,9781,9581,96982,3001,969
2019-12-131,9971,9991,9571,960134,7001,960
2019-12-122,0002,0041,9521,965141,8001,965
2019-12-112,0242,0271,9912,001145,0002,001
2019-12-102,0052,0332,0002,03198,5002,031
2019-12-092,0372,0451,9942,018116,2002,018
2019-12-062,0602,0602,0042,019182,4002,019
2019-12-052,0052,0601,9972,059255,7002,059
2019-12-041,9802,0051,9752,00293,9002,002
2019-12-031,9722,0041,9681,998137,3001,998
2019-12-021,9772,0131,9692,004170,3002,004
2019-11-291,9691,9831,9591,97398,6001,973
2019-11-281,9741,9741,9421,95899,2001,958
2019-11-271,9701,9931,9561,986121,3001,986
2019-11-262,0002,0081,9541,966226,4001,966
2019-11-251,9602,0141,9602,001240,5002,001
2019-11-221,9221,9701,9081,941248,4001,941
2019-11-211,8601,8891,8541,885105,3001,885
2019-11-201,8761,8771,8541,87269,6001,872
2019-11-191,8981,8981,8801,88581,3001,885
2019-11-181,9181,9181,8751,884159,9001,884
2019-11-151,9171,9401,9151,930100,8001,930
2019-11-141,9111,9361,8981,914133,3001,914
2019-11-131,8751,9141,8551,911180,4001,911
2019-11-121,8841,8841,8501,875264,3001,875
2019-11-111,8971,9171,8711,885389,3001,885
2019-11-081,9631,9671,8941,913265,8001,913
2019-11-071,9251,9501,8881,950182,3001,950
2019-11-061,8951,9491,8951,936383,5001,936
2019-11-051,8281,8791,8081,879260,0001,879
2019-11-011,7931,8511,7911,838288,0001,838
2019-10-311,7381,7901,7381,774236,8001,774
2019-10-301,6901,7171,6801,717234,5001,717
2019-10-291,7291,7511,7061,711165,2001,711
2019-10-281,7911,7911,7121,732288,5001,732
2019-10-251,7051,7121,6891,71178,6001,711
2019-10-241,7171,7271,7011,707166,3001,707
2019-10-231,6701,6981,6571,693221,7001,693
2019-10-211,6211,6411,6171,639121,1001,639
2019-10-181,6261,6491,6171,618102,4001,618
2019-10-171,6171,6311,6061,61585,8001,615
2019-10-161,6351,6481,6081,610116,8001,610
2019-10-151,6131,6231,6101,618134,2001,618
2019-10-111,6091,6091,5871,59599,1001,595
2019-10-101,5951,6131,5751,595299,8001,595
2019-10-091,6101,6331,6041,613207,5001,613
2019-10-081,6131,6341,6031,605146,6001,605
2019-10-071,5931,6151,5901,61079,7001,610
2019-10-041,5661,5971,5601,59491,6001,594
2019-10-031,5821,5881,5571,572107,6001,572
2019-10-021,5811,6091,5721,607112,7001,607
2019-10-011,6021,6031,5841,59176,5001,591
2019-09-301,5881,6141,5681,592155,8001,592
2019-09-271,5991,6081,5721,595228,0001,595
2019-09-261,5781,6301,5761,612485,2001,612
2019-09-251,6271,6351,6121,618183,9001,618
2019-09-241,6201,6401,6151,623244,5001,623
2019-09-201,6031,6431,6031,626211,1001,626
2019-09-191,6121,6491,6121,643130,5001,643
2019-09-181,6221,6221,5781,607170,7001,607
2019-09-171,6381,6441,6171,627112,9001,627
2019-09-131,6441,6481,6211,636172,7001,636
2019-09-121,6021,6491,5961,629209,5001,629
2019-09-111,5531,6001,5471,597164,2001,597
2019-09-101,5391,5581,5191,544261,2001,544
2019-09-091,5381,5381,5211,530162,0001,530
2019-09-061,5651,5761,5381,541135,1001,541
2019-09-051,5531,5761,5441,558219,9001,558
2019-09-041,5411,5501,5341,544128,3001,544
2019-09-031,5481,5661,5391,54199,8001,541
2019-09-021,5871,5871,5491,55187,2001,551
2019-08-301,5671,6001,5651,594178,1001,594
2019-08-291,5781,5821,5521,561129,1001,561
2019-08-281,5681,5731,5551,56082,5001,560
2019-08-271,5501,5831,5501,562151,5001,562
2019-08-261,5081,5331,5021,53097,1001,530
2019-08-231,5391,5441,5351,54067,6001,540
2019-08-221,5391,5411,5211,53554,7001,535
2019-08-211,5381,5381,5141,52669,4001,526
2019-08-201,5151,5471,5101,54693,7001,546
2019-08-191,4951,5001,4841,49658,1001,496
2019-08-161,4541,4761,4511,46532,8001,465
2019-08-151,4361,4571,4301,45270,6001,452
2019-08-141,4671,4791,4411,46582,6001,465
2019-08-131,4391,4671,4281,464145,4001,464
2019-08-091,5031,5391,4981,499159,2001,499
2019-08-081,4871,4971,4561,49199,8001,491
2019-08-071,4671,4961,4611,48791,2001,487
2019-08-061,4411,4881,4351,474144,3001,474
2019-08-051,4571,4931,4571,471121,5001,471
2019-08-021,4391,4851,4391,472135,8001,472
2019-08-011,4551,4771,4291,469142,6001,469
2019-07-311,3901,4151,3901,39771,8001,397
2019-07-301,3911,4081,3861,40762,9001,407
2019-07-291,3801,3821,3691,38254,1001,382
2019-07-261,3811,3831,3591,37969,3001,379
2019-07-251,3921,3951,3761,384156,4001,384
2019-07-241,3951,4031,3841,392134,8001,392
2019-07-231,4031,4031,3851,390126,1001,390
2019-07-221,4061,4181,3931,40666,7001,406
2019-07-191,3921,4271,3821,40592,4001,405
2019-07-181,4321,4421,3721,381149,6001,381
2019-07-171,4291,4441,4241,44090,3001,440
2019-07-161,4471,4631,4261,42975,5001,429
2019-07-121,4441,4611,4311,45853,4001,458
2019-07-111,4241,4311,4171,42979,2001,429
2019-07-101,4351,4351,4221,42467,2001,424
2019-07-091,4521,4591,4291,43480,6001,434
2019-07-081,4811,4981,4551,46081,1001,460
2019-07-051,4991,5141,4851,49263,8001,492
2019-07-041,4921,4991,4901,49439,7001,494
2019-07-031,4691,4941,4671,48483,2001,484
2019-07-021,4681,4781,4561,46941,2001,469
2019-07-011,4571,4731,4451,46862,6001,468
2019-06-281,4411,4551,4361,43876,1001,438
2019-06-271,4251,4391,4201,43952,3001,439
2019-06-261,4571,4571,4211,42261,3001,422
2019-06-251,4481,4701,4461,45741,4001,457
2019-06-241,4581,4731,4411,44843,6001,448
2019-06-211,4591,4591,4381,453108,2001,453
2019-06-201,4831,4861,4591,46360,4001,463
2019-06-191,4601,4741,4581,472126,8001,472
2019-06-181,4801,4881,4541,45462,2001,454
2019-06-171,5001,5041,4731,47551,9001,475
2019-06-141,5001,5071,4741,50181,6001,501
2019-06-131,4971,5191,4901,500164,1001,500
2019-06-121,5061,5251,4301,495341,4001,495
2019-06-111,4521,4821,4321,477101,5001,477
2019-06-101,4501,4581,4271,45278,7001,452
2019-06-071,4041,4571,3851,443127,5001,443
2019-06-061,3941,4031,3691,39093,9001,390
2019-06-051,3831,4021,3721,394103,5001,394
2019-06-041,3651,3651,3431,36353,1001,363
2019-06-031,3661,3711,3541,36343,3001,363
2019-05-311,3901,4021,3891,39479,9001,394
2019-05-301,3781,3971,3751,39534,1001,395
2019-05-291,3801,4031,3701,38974,4001,389
2019-05-281,4051,4081,3921,39441,8001,394
2019-05-271,4251,4251,4091,41319,5001,413
2019-05-241,3821,4371,3751,431100,8001,431
2019-05-231,3741,3951,3721,38483,1001,384
2019-05-221,3821,3871,3681,37958,8001,379
2019-05-211,3901,3921,3721,38157,3001,381
2019-05-201,4081,4121,3921,39831,8001,398
2019-05-171,4201,4201,3941,40897,7001,408
2019-05-161,4211,4211,3901,40669,3001,406
2019-05-151,4331,4391,3981,43152,7001,431
2019-05-141,3791,4311,3621,43166,5001,431
2019-05-131,3951,4271,3951,40975,4001,409
2019-05-101,3821,4251,3501,405172,6001,405
2019-05-091,3641,3741,3481,35282,1001,352
2019-05-081,3831,3871,3611,36972,8001,369
2019-05-071,3911,4011,3861,39975,3001,399
2019-04-261,4151,4261,3981,40471,8001,404
2019-04-251,4001,4211,4001,41647,9001,416
2019-04-241,4211,4211,3981,40040,4001,400
2019-04-231,4091,4251,3991,42432,4001,424
2019-04-221,4371,4371,4111,41629,6001,416
2019-04-191,4441,4521,4271,43035,3001,430
2019-04-181,4591,4591,4211,42843,4001,428
2019-04-171,4021,4551,4021,45569,7001,455
2019-04-161,4171,4171,4001,40129,1001,401
2019-04-151,4271,4341,4011,42178,1001,421
2019-04-121,4001,4081,3911,39957,1001,399
2019-04-111,3971,3981,3861,39326,8001,393
2019-04-101,3951,4021,3871,39841,3001,398
2019-04-091,4101,4101,3861,40337,7001,403
2019-04-081,4231,4241,4081,40818,9001,408
2019-04-051,4371,4371,4131,42333,2001,423
2019-04-041,4261,4401,4201,42633,8001,426
2019-04-031,4491,4501,4181,43050,7001,430
2019-04-021,4941,4951,4551,45634,7001,456
2019-04-011,4811,4991,4671,48263,6001,482
2019-03-291,4551,4791,4551,45648,8001,456
2019-03-281,4671,4671,4401,44564,3001,445
2019-03-271,4691,5031,4561,49797,8001,497
2019-03-262,9012,9972,8932,990113,6001,495
2019-03-252,9032,9032,8432,85141,2001,425.50
2019-03-222,9332,9432,9052,93536,0001,467.50
2019-03-202,9332,9602,9322,95126,9001,475.50
2019-03-192,9652,9652,9192,93338,3001,466.50
2019-03-182,8942,9742,8942,97440,6001,487
2019-03-152,8952,9382,8522,89069,7001,445
2019-03-142,9712,9722,8862,88645,3001,443
2019-03-132,9402,9852,9252,97138,7001,485.50
2019-03-122,9692,9692,9182,92842,6001,464
2019-03-112,9422,9632,9232,92819,0001,464
2019-03-082,9352,9692,9102,93046,3001,465
2019-03-072,9272,9862,9162,98532,7001,492.50
2019-03-062,9412,9642,9202,95331,8001,476.50
2019-03-052,9522,9612,9182,93040,7001,465
2019-03-042,9802,9822,9572,96727,7001,483.50
2019-03-012,9602,9782,9592,97022,7001,485
2019-02-282,9582,9912,9502,97030,0001,485
2019-02-272,9212,9722,9202,96037,4001,480
2019-02-262,9592,9592,9202,92213,5001,461
2019-02-252,9292,9512,9252,94013,4001,470
2019-02-222,9342,9392,8922,92422,8001,462
2019-02-212,9232,9442,9002,93035,7001,465
2019-02-202,9402,9602,9182,93627,5001,468
2019-02-192,9502,9502,9052,92440,6001,462
2019-02-182,9192,9682,8872,95490,4001,477
2019-02-152,7682,7922,7502,78321,3001,391.50
2019-02-142,7182,7752,7182,77029,6001,385
2019-02-132,7302,7322,6702,71833,8001,359
2019-02-122,6462,7372,6012,73639,6001,368
2019-02-082,7002,7002,5972,60138,5001,300.50
2019-02-072,7312,7532,6992,73318,8001,366.50
2019-02-062,7642,7752,7262,75435,5001,377
2019-02-052,6682,7492,6672,74825,2001,374
2019-02-042,7282,7562,6572,66737,3001,333.50
2019-02-012,6262,7262,6232,70652,9001,353
2019-01-312,5502,6082,5502,56427,6001,282
2019-01-302,6092,6202,5342,55133,1001,275.50
2019-01-292,5922,6152,5542,60917,6001,304.50
2019-01-282,6002,6132,5852,58713,5001,293.50
2019-01-252,6042,6462,6002,61416,0001,307
2019-01-242,5852,6152,5612,60319,0001,301.50
2019-01-232,5912,6012,5772,58515,6001,292.50
2019-01-222,6542,6542,6102,6168,0001,308
2019-01-212,6542,6542,6262,63618,0001,318
2019-01-182,6212,6402,6122,63526,8001,317.50
2019-01-172,6082,6252,5902,62025,9001,310
2019-01-162,6182,6202,5722,57614,9001,288
2019-01-152,5522,6292,5402,62426,5001,312
2019-01-112,6002,6002,5682,57223,1001,286
2019-01-102,5892,6052,5792,59616,2001,298
2019-01-092,6342,6592,6212,63523,8001,317.50
2019-01-082,6422,6422,6102,63427,0001,317
2019-01-072,6612,6902,6312,65725,0001,328.50
2019-01-042,5822,6262,5522,60425,5001,302

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