9882 (株)イエローハットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,651	1,661	1,640	1,653	69,400	826.50
2021-12-29	1,634	1,650	1,630	1,648	78,100	824
2021-12-28	1,599	1,635	1,595	1,635	109,900	817.50
2021-12-27	1,587	1,593	1,578	1,585	71,500	792.50
2021-12-24	1,574	1,594	1,571	1,584	85,200	792
2021-12-23	1,583	1,583	1,565	1,567	61,900	783.50
2021-12-22	1,590	1,591	1,572	1,579	69,700	789.50
2021-12-21	1,597	1,611	1,585	1,595	111,800	797.50
2021-12-20	1,601	1,613	1,582	1,588	90,900	794
2021-12-17	1,631	1,635	1,613	1,619	73,500	809.50
2021-12-16	1,632	1,638	1,619	1,632	56,800	816
2021-12-15	1,616	1,628	1,607	1,610	41,100	805
2021-12-14	1,612	1,622	1,607	1,614	48,100	807
2021-12-13	1,640	1,640	1,615	1,620	46,500	810
2021-12-10	1,630	1,632	1,606	1,615	55,400	807.50
2021-12-09	1,626	1,631	1,610	1,617	50,600	808.50
2021-12-08	1,640	1,646	1,623	1,632	72,300	816
2021-12-07	1,586	1,626	1,586	1,624	82,100	812
2021-12-06	1,582	1,587	1,568	1,573	67,800	786.50
2021-12-03	1,545	1,573	1,538	1,573	71,800	786.50
2021-12-02	1,540	1,556	1,530	1,531	104,700	765.50
2021-12-01	1,542	1,561	1,534	1,544	79,600	772
2021-11-30	1,583	1,598	1,548	1,550	151,000	775
2021-11-29	1,580	1,589	1,557	1,563	130,700	781.50
2021-11-26	1,621	1,624	1,598	1,605	109,300	802.50
2021-11-25	1,643	1,646	1,621	1,623	46,100	811.50
2021-11-24	1,635	1,666	1,631	1,631	144,200	815.50
2021-11-22	1,633	1,635	1,617	1,627	117,800	813.50
2021-11-19	1,636	1,640	1,607	1,640	332,500	820
2021-11-18	1,651	1,658	1,636	1,647	164,800	823.50
2021-11-17	1,717	1,719	1,670	1,672	150,600	836
2021-11-16	1,724	1,731	1,716	1,718	70,200	859
2021-11-15	1,723	1,730	1,715	1,717	95,600	858.50
2021-11-12	1,710	1,732	1,710	1,723	71,900	861.50
2021-11-11	1,725	1,728	1,707	1,710	77,400	855
2021-11-10	1,707	1,720	1,704	1,720	85,500	860
2021-11-09	1,730	1,738	1,711	1,715	104,400	857.50
2021-11-08	1,738	1,744	1,717	1,729	94,400	864.50
2021-11-05	1,723	1,730	1,709	1,729	156,400	864.50
2021-11-04	1,737	1,743	1,706	1,733	268,000	866.50
2021-11-02	1,792	1,799	1,733	1,733	198,000	866.50
2021-11-01	1,798	1,810	1,758	1,802	194,200	901
2021-10-29	1,888	1,888	1,855	1,855	76,800	927.50
2021-10-28	1,888	1,894	1,863	1,891	352,700	945.50
2021-10-27	1,918	1,925	1,878	1,889	134,700	944.50
2021-10-26	1,928	1,942	1,920	1,933	87,700	966.50
2021-10-25	1,913	1,937	1,911	1,915	92,600	957.50
2021-10-22	1,900	1,933	1,892	1,919	79,900	959.50
2021-10-21	1,915	1,928	1,904	1,905	60,800	952.50
2021-10-20	1,948	1,956	1,928	1,928	71,500	964
2021-10-19	1,949	1,958	1,938	1,951	53,600	975.50
2021-10-18	1,952	1,956	1,930	1,948	69,100	974
2021-10-15	1,923	1,949	1,914	1,947	86,500	973.50
2021-10-14	1,911	1,925	1,905	1,913	71,500	956.50
2021-10-13	1,908	1,935	1,908	1,927	81,300	963.50
2021-10-12	1,921	1,933	1,910	1,914	70,700	957
2021-10-11	1,909	1,938	1,907	1,938	87,400	969
2021-10-08	1,889	1,911	1,880	1,907	126,900	953.50
2021-10-07	1,875	1,892	1,855	1,858	152,000	929
2021-10-06	1,878	1,907	1,868	1,879	144,400	939.50
2021-10-05	1,880	1,888	1,851	1,864	169,100	932
2021-10-04	1,919	1,925	1,880	1,890	124,000	945
2021-10-01	1,943	1,950	1,907	1,914	174,100	957
2021-09-30	1,943	1,957	1,935	1,954	154,900	977
2021-09-29	1,942	1,950	1,912	1,937	312,700	968.50
2021-09-28	2,001	2,012	1,981	1,998	413,400	999
2021-09-27	2,028	2,040	1,994	1,994	296,300	997
2021-09-24	1,993	2,026	1,993	2,020	303,700	1,010
2021-09-22	1,998	2,008	1,966	1,966	179,700	983
2021-09-21	1,980	2,001	1,965	1,996	187,800	998
2021-09-17	2,005	2,015	1,986	2,010	268,100	1,005
2021-09-16	1,994	2,002	1,971	1,985	164,600	992.50
2021-09-15	2,026	2,026	1,985	1,991	141,200	995.50
2021-09-14	2,046	2,049	2,015	2,046	154,900	1,023
2021-09-13	2,003	2,057	2,003	2,049	210,800	1,024.50
2021-09-10	1,967	2,004	1,967	2,004	182,100	1,002
2021-09-09	1,950	1,974	1,950	1,966	112,000	983
2021-09-08	1,941	1,963	1,935	1,963	134,900	981.50
2021-09-07	1,946	1,958	1,934	1,948	131,600	974
2021-09-06	1,962	1,971	1,945	1,952	110,100	976
2021-09-03	1,935	1,944	1,913	1,941	204,300	970.50
2021-09-02	1,937	1,951	1,925	1,935	92,400	967.50
2021-09-01	1,933	1,948	1,922	1,939	118,900	969.50
2021-08-31	1,940	1,960	1,931	1,948	105,100	974
2021-08-30	1,915	1,947	1,909	1,947	87,000	973.50
2021-08-27	1,903	1,911	1,886	1,908	94,200	954
2021-08-26	1,920	1,926	1,909	1,919	74,200	959.50
2021-08-25	1,933	1,938	1,908	1,908	114,700	954
2021-08-24	1,937	1,937	1,915	1,931	124,600	965.50
2021-08-23	1,929	1,939	1,917	1,933	141,400	966.50
2021-08-20	1,915	1,939	1,906	1,911	125,100	955.50
2021-08-19	1,910	1,930	1,905	1,907	157,000	953.50
2021-08-18	1,907	1,918	1,893	1,903	63,600	951.50
2021-08-17	1,923	1,925	1,911	1,916	62,400	958
2021-08-16	1,910	1,925	1,891	1,900	111,100	950
2021-08-13	1,924	1,925	1,903	1,909	111,200	954.50
2021-08-12	1,940	1,952	1,927	1,930	88,600	965
2021-08-11	1,942	1,945	1,926	1,936	109,700	968
2021-08-10	1,958	1,966	1,927	1,931	141,000	965.50
2021-08-06	2,000	2,000	1,961	1,966	87,600	983
2021-08-05	2,006	2,048	1,998	2,001	90,300	1,000.50
2021-08-04	2,109	2,109	2,001	2,006	187,500	1,003
2021-08-03	2,123	2,145	2,122	2,123	98,400	1,061.50
2021-08-02	2,139	2,157	2,119	2,138	85,300	1,069
2021-07-30	2,124	2,125	2,095	2,103	90,600	1,051.50
2021-07-29	2,119	2,143	2,114	2,137	94,300	1,068.50
2021-07-28	2,081	2,112	2,078	2,112	42,800	1,056
2021-07-27	2,125	2,131	2,100	2,109	95,800	1,054.50
2021-07-26	2,085	2,115	2,071	2,115	95,400	1,057.50
2021-07-21	2,030	2,048	2,023	2,035	111,200	1,017.50
2021-07-20	2,011	2,022	2,000	2,009	95,100	1,004.50
2021-07-19	2,041	2,067	2,031	2,035	71,600	1,017.50
2021-07-16	2,053	2,080	2,050	2,059	48,100	1,029.50
2021-07-15	2,072	2,093	2,047	2,051	42,100	1,025.50
2021-07-14	2,077	2,090	2,069	2,081	47,800	1,040.50
2021-07-13	2,070	2,095	2,067	2,079	96,900	1,039.50
2021-07-12	2,022	2,056	2,021	2,054	93,200	1,027
2021-07-09	1,981	1,995	1,957	1,992	102,500	996
2021-07-08	2,042	2,051	2,026	2,026	77,100	1,013
2021-07-07	2,040	2,062	2,029	2,036	58,000	1,018
2021-07-06	2,038	2,068	2,038	2,059	81,200	1,029.50
2021-07-05	1,991	2,024	1,989	2,023	62,600	1,011.50
2021-07-02	1,990	2,009	1,985	1,991	54,700	995.50
2021-07-01	1,984	1,987	1,973	1,978	47,700	989
2021-06-30	1,961	1,982	1,960	1,968	71,600	984
2021-06-29	1,972	1,983	1,940	1,956	71,200	978
2021-06-28	1,993	2,012	1,988	2,002	72,000	1,001
2021-06-25	1,979	1,991	1,972	1,987	62,700	993.50
2021-06-24	1,947	1,978	1,947	1,964	125,500	982
2021-06-23	1,918	1,958	1,910	1,947	93,900	973.50
2021-06-22	1,900	1,935	1,891	1,934	89,800	967
2021-06-21	1,870	1,892	1,860	1,869	151,300	934.50
2021-06-18	1,897	1,915	1,886	1,900	83,100	950
2021-06-17	1,925	1,926	1,885	1,886	41,200	943
2021-06-16	1,912	1,933	1,907	1,927	56,900	963.50
2021-06-15	1,917	1,945	1,907	1,911	60,200	955.50
2021-06-14	1,924	1,926	1,898	1,924	43,500	962
2021-06-11	1,923	1,924	1,904	1,907	54,700	953.50
2021-06-10	1,912	1,930	1,910	1,928	37,900	964
2021-06-09	1,942	1,942	1,916	1,922	45,200	961
2021-06-08	1,925	1,950	1,919	1,941	31,300	970.50
2021-06-07	1,905	1,933	1,904	1,927	65,800	963.50
2021-06-04	1,878	1,901	1,878	1,897	69,000	948.50
2021-06-03	1,899	1,915	1,876	1,908	76,500	954
2021-06-02	1,905	1,916	1,880	1,899	96,300	949.50
2021-06-01	1,951	1,951	1,902	1,926	54,400	963
2021-05-31	1,978	1,979	1,920	1,934	69,100	967
2021-05-28	1,972	1,993	1,965	1,982	80,800	991
2021-05-27	1,992	2,004	1,930	1,932	138,600	966
2021-05-26	1,951	1,982	1,949	1,966	49,300	983
2021-05-25	1,964	1,983	1,955	1,959	66,000	979.50
2021-05-24	1,980	2,011	1,980	2,011	54,600	1,005.50
2021-05-21	1,985	1,989	1,961	1,974	55,500	987
2021-05-20	1,996	2,012	1,986	1,996	50,800	998
2021-05-19	1,962	2,000	1,951	2,000	65,800	1,000
2021-05-18	2,013	2,014	1,988	2,000	96,000	1,000
2021-05-17	1,987	2,007	1,984	2,006	70,000	1,003
2021-05-14	1,948	1,987	1,948	1,984	75,300	992
2021-05-13	1,950	1,963	1,910	1,924	98,800	962
2021-05-12	1,960	1,990	1,930	1,962	120,500	981
2021-05-11	1,950	2,020	1,940	1,969	206,800	984.50
2021-05-10	1,909	1,937	1,895	1,937	80,800	968.50
2021-05-07	1,887	1,905	1,875	1,900	54,300	950
2021-05-06	1,847	1,886	1,843	1,862	87,200	931
2021-04-30	1,836	1,849	1,830	1,837	67,600	918.50
2021-04-28	1,830	1,854	1,825	1,837	65,800	918.50
2021-04-27	1,835	1,841	1,820	1,830	65,400	915
2021-04-26	1,861	1,861	1,835	1,845	56,200	922.50
2021-04-23	1,845	1,880	1,845	1,855	52,600	927.50
2021-04-22	1,860	1,877	1,845	1,869	85,500	934.50
2021-04-21	1,837	1,846	1,831	1,836	64,200	918
2021-04-20	1,883	1,890	1,864	1,874	66,600	937
2021-04-19	1,875	1,897	1,868	1,890	64,800	945
2021-04-16	1,876	1,884	1,863	1,882	51,900	941
2021-04-15	1,893	1,904	1,866	1,876	42,700	938
2021-04-14	1,889	1,905	1,874	1,896	55,400	948
2021-04-13	1,860	1,903	1,860	1,878	74,400	939
2021-04-12	1,865	1,883	1,851	1,877	69,200	938.50
2021-04-09	1,844	1,868	1,840	1,851	68,100	925.50
2021-04-08	1,848	1,852	1,834	1,838	79,400	919
2021-04-07	1,836	1,873	1,836	1,873	66,300	936.50
2021-04-06	1,898	1,898	1,844	1,847	67,800	923.50
2021-04-05	1,858	1,898	1,853	1,890	69,200	945
2021-04-02	1,890	1,892	1,859	1,874	57,900	937
2021-04-01	1,885	1,900	1,865	1,869	79,100	934.50
2021-03-31	1,895	1,915	1,879	1,893	136,800	946.50
2021-03-30	1,920	1,931	1,900	1,907	165,500	953.50
2021-03-29	1,974	1,978	1,947	1,961	279,500	980.50
2021-03-26	1,978	1,978	1,938	1,944	166,500	972
2021-03-25	1,918	1,956	1,918	1,944	125,100	972
2021-03-24	1,928	1,934	1,876	1,899	132,000	949.50
2021-03-23	1,975	1,980	1,925	1,926	153,800	963
2021-03-22	1,980	2,009	1,963	1,977	140,600	988.50
2021-03-19	1,951	1,994	1,930	1,983	197,400	991.50
2021-03-18	1,941	1,965	1,919	1,961	108,700	980.50
2021-03-17	1,930	1,941	1,912	1,941	66,200	970.50
2021-03-16	1,914	1,947	1,904	1,939	103,600	969.50
2021-03-15	1,876	1,920	1,872	1,918	139,400	959
2021-03-12	1,860	1,875	1,840	1,868	226,600	934
2021-03-11	1,859	1,861	1,838	1,857	85,800	928.50
2021-03-10	1,864	1,866	1,833	1,859	105,600	929.50
2021-03-09	1,837	1,869	1,825	1,861	100,400	930.50
2021-03-08	1,812	1,845	1,806	1,820	130,000	910
2021-03-05	1,800	1,804	1,770	1,797	134,000	898.50
2021-03-04	1,760	1,792	1,754	1,792	88,200	896
2021-03-03	1,776	1,833	1,766	1,785	222,700	892.50
2021-03-02	1,753	1,776	1,741	1,769	133,100	884.50
2021-03-01	1,690	1,743	1,676	1,741	187,400	870.50
2021-02-26	1,701	1,703	1,667	1,667	189,100	833.50
2021-02-25	1,721	1,727	1,705	1,705	62,400	852.50
2021-02-24	1,737	1,740	1,704	1,710	89,100	855
2021-02-22	1,742	1,766	1,741	1,745	111,600	872.50
2021-02-19	1,739	1,760	1,725	1,748	159,800	874
2021-02-18	1,710	1,738	1,706	1,727	103,800	863.50
2021-02-17	1,701	1,725	1,701	1,707	55,700	853.50
2021-02-16	1,720	1,742	1,701	1,704	95,100	852
2021-02-15	1,719	1,733	1,712	1,720	61,400	860
2021-02-12	1,741	1,745	1,718	1,722	100,600	861
2021-02-10	1,734	1,737	1,703	1,713	168,700	856.50
2021-02-09	1,799	1,814	1,758	1,764	77,800	882
2021-02-08	1,790	1,810	1,774	1,794	140,500	897
2021-02-05	1,746	1,780	1,734	1,774	157,900	887
2021-02-04	1,702	1,728	1,701	1,721	98,300	860.50
2021-02-03	1,704	1,718	1,686	1,718	100,300	859
2021-02-02	1,721	1,724	1,686	1,704	172,400	852
2021-02-01	1,690	1,764	1,673	1,751	239,400	875.50
2021-01-29	1,720	1,733	1,675	1,676	144,800	838
2021-01-28	1,680	1,699	1,663	1,684	96,100	842
2021-01-27	1,698	1,709	1,687	1,705	80,300	852.50
2021-01-26	1,690	1,700	1,680	1,688	58,700	844
2021-01-25	1,684	1,697	1,676	1,682	35,600	841
2021-01-22	1,668	1,687	1,664	1,678	88,100	839
2021-01-21	1,668	1,692	1,663	1,675	64,500	837.50
2021-01-20	1,688	1,688	1,670	1,677	89,000	838.50
2021-01-19	1,681	1,693	1,668	1,690	65,500	845
2021-01-18	1,690	1,690	1,670	1,679	45,700	839.50
2021-01-15	1,723	1,732	1,688	1,693	251,100	846.50
2021-01-14	1,717	1,758	1,714	1,733	306,800	866.50
2021-01-13	1,693	1,722	1,693	1,720	150,800	860
2021-01-12	1,669	1,707	1,661	1,697	157,000	848.50
2021-01-08	1,650	1,669	1,647	1,669	241,500	834.50
2021-01-07	1,690	1,695	1,672	1,676	102,900	838
2021-01-06	1,655	1,675	1,648	1,668	81,800	834
2021-01-05	1,660	1,669	1,651	1,669	98,300	834.50
2021-01-04	1,678	1,678	1,645	1,663	78,400	831.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9882 (株)イエローハット の時系列データ [2021年度]

9882 (株)イエローハットの時系列データ [2021年度]