KabuInsight

イエローハット

9882
プライム/卸売業/YELLOW HAT LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,599.01,611.01,580.01,580.0-31.0-1.92%204,600
2026-03-121,650.01,650.01,610.01,611.0-39.0-2.36%156,100
2026-03-111,667.01,675.01,650.01,650.0-7.0-0.42%141,600
2026-03-101,670.01,670.01,650.01,657.0+11.0+0.67%129,500
2026-03-091,614.01,658.01,613.01,646.0-26.0-1.56%182,300
2026-03-061,678.01,684.01,659.01,672.0-8.0-0.48%141,500
2026-03-051,695.01,710.01,678.01,680.0+25.0+1.51%161,600
2026-03-041,672.01,677.01,639.01,655.0-39.0-2.30%149,800
2026-03-031,742.01,742.01,687.01,694.0-52.0-2.98%167,000
2026-03-021,750.01,755.01,730.01,746.0-13.0-0.74%129,200
2026-02-271,754.01,759.01,735.01,759.0+26.0+1.50%151,400
2026-02-261,740.01,746.01,725.01,733.0-3.0-0.17%158,600
2026-02-251,736.01,736.01,708.01,736.0+4.0+0.23%183,800
2026-02-241,728.01,734.01,702.01,732.0+15.0+0.87%218,100
2026-02-201,700.01,717.01,689.01,717.0-2.0-0.12%175,000
2026-02-191,702.01,719.01,690.01,719.0+9.0+0.53%161,400
2026-02-181,690.01,710.01,682.01,710.0+40.0+2.40%193,100
2026-02-171,695.01,697.01,669.01,670.0-25.0-1.47%138,300
2026-02-161,678.01,695.01,664.01,695.0+16.0+0.95%195,400
2026-02-131,698.01,700.01,659.01,679.0-14.0-0.83%149,400
2026-02-121,670.01,695.01,667.01,693.0+34.0+2.05%173,200
2026-02-101,655.01,679.01,653.01,659.0-1.0-0.06%166,500
2026-02-091,665.01,666.01,645.01,660.0+9.0+0.55%200,700
2026-02-061,642.01,651.01,634.01,651.0+8.0+0.49%145,700
2026-02-051,654.01,662.01,634.01,643.0+3.0+0.18%146,700
2026-02-041,635.01,646.01,627.01,640.0+14.0+0.86%167,900
2026-02-031,617.01,638.01,605.01,626.0+10.0+0.62%297,100
2026-02-021,631.01,658.01,603.01,616.0-71.0-4.21%459,300
2026-01-301,699.01,703.01,680.01,687.0+4.0+0.24%243,900
2026-01-291,660.01,692.01,647.01,683.0+10.0+0.60%173,700
2026-01-281,690.01,690.01,669.01,673.0-28.0-1.65%132,700
2026-01-271,695.01,706.01,676.01,701.0+2.0+0.12%175,800
2026-01-261,685.01,707.01,685.01,699.0-11.0-0.64%176,500
2026-01-231,698.01,713.01,689.01,710.0+12.0+0.71%157,800
2026-01-221,670.01,707.01,669.01,698.0+28.0+1.68%146,500
2026-01-211,665.01,684.01,658.01,670.0-4.0-0.24%150,500
2026-01-201,662.01,679.01,662.01,674.0+12.0+0.72%108,000
2026-01-191,645.01,672.01,644.01,662.0+19.0+1.16%129,400
2026-01-161,643.01,648.01,631.01,643.0-4.0-0.24%176,100
2026-01-151,649.01,658.01,642.01,647.0-2.0-0.12%148,700
2026-01-141,660.01,669.01,644.01,649.0-6.0-0.36%167,000
2026-01-131,680.01,685.01,655.01,655.0-9.0-0.54%171,300
2026-01-091,664.01,682.01,660.01,664.0+10.0+0.60%131,800
2026-01-081,644.01,663.01,635.01,654.0+7.0+0.43%128,000
2026-01-071,637.01,658.01,628.01,647.00.00.00%180,500
2026-01-061,660.01,662.01,642.01,647.0-3.0-0.18%179,000
2026-01-051,638.01,650.01,626.01,650.0+10.0+0.61%190,800
2025-12-301,652.01,656.01,640.01,640.0-13.0-0.79%132,900
2025-12-291,655.01,658.01,640.01,653.00.00.00%132,400
2025-12-261,645.01,658.01,642.01,653.0+11.0+0.67%97,800
2025-12-251,650.01,650.01,638.01,642.0-2.0-0.12%46,200
2025-12-241,662.01,667.01,636.01,644.0-29.0-1.73%115,400
2025-12-231,660.01,682.01,655.01,673.0+17.0+1.03%121,600
2025-12-221,674.01,674.01,644.01,656.0-9.0-0.54%217,100
2025-12-191,657.01,672.01,653.01,665.0+6.0+0.36%168,000
2025-12-181,638.01,670.01,637.01,659.0+27.0+1.65%126,800
2025-12-171,625.01,634.01,612.01,632.0+6.0+0.37%127,200
2025-12-161,650.01,651.01,626.01,626.0-22.0-1.33%140,100
2025-12-151,636.01,648.01,632.01,648.0+14.0+0.86%178,400
2025-12-121,627.01,634.01,625.01,634.0+28.0+1.74%151,200
2025-12-111,610.01,619.01,603.01,606.0+5.0+0.31%143,000
2025-12-101,604.01,611.01,587.01,601.0-3.0-0.19%200,300
2025-12-091,618.01,623.01,596.01,604.0-12.0-0.74%187,200
2025-12-081,625.01,630.01,606.01,616.0+3.0+0.19%143,900
2025-12-051,625.01,630.01,613.01,613.0-26.0-1.59%147,500
2025-12-041,614.01,640.01,606.01,639.0+25.0+1.55%211,400
2025-12-031,630.01,640.01,607.01,614.0-22.0-1.34%264,800
2025-12-021,650.01,653.01,631.01,636.0-1.0-0.06%146,000
2025-12-011,668.01,671.01,633.01,637.0-31.0-1.86%117,300
2025-11-281,665.01,678.01,662.01,668.0+8.0+0.48%99,900
2025-11-271,648.01,664.01,644.01,660.0+17.0+1.03%99,700
2025-11-261,650.01,661.01,643.01,643.0+1.0+0.06%151,100
2025-11-251,650.01,656.01,636.01,642.0-10.0-0.61%138,000
2025-11-211,606.01,652.01,606.01,652.0+46.0+2.86%184,300
2025-11-201,587.01,608.01,579.01,606.0+25.0+1.58%151,900
2025-11-191,568.01,593.01,568.01,581.0+13.0+0.83%119,000
2025-11-181,580.01,594.01,565.01,568.0-21.0-1.32%147,000
2025-11-171,571.01,597.01,559.01,589.0+14.0+0.89%170,300
2025-11-141,558.01,578.01,555.01,575.0+15.0+0.96%188,900
2025-11-131,560.01,562.01,547.01,560.0+11.0+0.71%100,500
2025-11-121,537.01,564.01,536.01,549.0+14.0+0.91%131,000
2025-11-111,550.01,550.01,511.01,535.0-15.0-0.97%175,500
2025-11-101,530.01,550.01,525.01,550.0+40.0+2.65%230,800
2025-11-071,489.01,510.01,489.01,510.0+26.0+1.75%175,500
2025-11-061,476.01,489.01,473.01,484.0+8.0+0.54%231,600
2025-11-051,460.01,481.01,450.01,476.0+21.0+1.44%374,500
2025-11-041,474.01,498.01,437.01,455.0-99.0-6.37%534,600
2025-10-311,582.01,582.01,546.01,554.0-33.0-2.08%272,500
2025-10-301,565.01,587.01,547.01,587.0+18.0+1.15%1,123,000
2025-10-291,609.01,614.01,569.01,569.0-26.0-1.63%238,200
2025-10-281,626.01,638.01,595.01,595.0-43.0-2.63%212,600
2025-10-271,637.01,649.01,629.01,638.0+5.0+0.31%171,300
2025-10-241,659.01,662.01,629.01,633.0-31.0-1.86%162,500
2025-10-231,634.01,664.01,628.01,664.0+30.0+1.84%171,000
2025-10-221,608.01,640.01,608.01,634.0+26.0+1.62%145,900
2025-10-211,604.01,617.01,602.01,608.00.00.00%115,200
2025-10-201,602.01,615.01,598.01,608.0+20.0+1.26%102,700
2025-10-171,599.01,609.01,588.01,588.0-18.0-1.12%143,000
2025-10-161,601.01,615.01,600.01,606.0-7.0-0.43%116,000
2025-10-151,600.01,621.01,600.01,613.0+22.0+1.38%138,600
2025-10-141,574.01,601.01,571.01,591.0+5.0+0.32%165,600
2025-10-101,590.01,594.01,573.01,586.0-22.0-1.37%196,500
2025-10-091,620.01,629.01,608.01,608.0-19.0-1.17%192,200
2025-10-081,627.01,648.01,623.01,627.00.00.00%195,100
2025-10-071,601.01,630.01,599.01,627.0+11.0+0.68%206,400
2025-10-061,618.01,626.01,596.01,616.0+15.0+0.94%209,900
2025-10-031,580.01,601.01,580.01,601.0+14.0+0.88%198,800
2025-10-021,600.01,608.01,582.01,587.0-16.0-1.00%212,300
2025-10-011,673.01,673.01,582.01,603.0-87.0-5.15%322,700
2025-09-301,746.01,746.01,690.01,690.0-56.0-3.21%307,500
2025-09-291,703.01,754.01,694.01,746.0+11.0+0.63%435,400
2025-09-261,700.01,744.01,696.01,735.0+40.0+2.36%628,300
2025-09-251,701.01,712.01,695.01,695.0+2.0+0.12%277,500
2025-09-241,694.01,694.01,678.01,693.0-6.0-0.35%283,500
2025-09-221,700.01,706.01,689.01,699.0-16.0-0.93%229,500
2025-09-191,725.01,728.01,709.01,715.0-10.0-0.58%270,300
2025-09-181,718.01,728.01,706.01,725.0+11.0+0.64%156,200
2025-09-171,725.01,729.01,702.01,714.0-9.0-0.52%103,800
2025-09-161,720.01,728.01,712.01,723.0+16.0+0.94%181,500
2025-09-121,707.01,720.01,703.01,707.0——172,600

直近120営業日分を表示