日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カチタス(8919)の株価時系列情報

カチタス(8919)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 3,340 3,355 3,295 3,325 129,400
2020/12/29 3,315 3,345 3,255 3,340 127,700
2020/12/28 3,350 3,350 3,295 3,345 106,400
2020/12/25 3,325 3,360 3,285 3,340 102,300
2020/12/24 3,250 3,365 3,215 3,325 138,500
2020/12/23 3,225 3,240 3,150 3,235 92,300
2020/12/22 3,200 3,200 3,135 3,170 141,700
2020/12/21 3,265 3,280 3,170 3,205 226,800
2020/12/18 3,195 3,245 3,165 3,240 203,400
2020/12/17 3,075 3,130 3,050 3,130 124,200
2020/12/16 3,140 3,165 3,060 3,065 151,700
2020/12/15 3,180 3,210 3,100 3,125 115,100
2020/12/14 3,200 3,260 3,195 3,210 90,500
2020/12/11 3,160 3,250 3,160 3,235 159,700
2020/12/10 3,225 3,235 3,140 3,155 182,500
2020/12/09 3,215 3,230 3,200 3,205 155,300
2020/12/08 3,190 3,215 3,140 3,200 172,000
2020/12/07 3,065 3,070 3,025 3,070 114,400
2020/12/04 3,140 3,140 3,065 3,065 163,600
2020/12/03 3,200 3,220 3,125 3,190 227,500
2020/12/02 3,205 3,280 3,170 3,190 207,200
2020/12/01 3,160 3,285 3,155 3,240 235,900
2020/11/30 3,155 3,165 3,100 3,100 220,300
2020/11/27 3,200 3,225 3,150 3,150 189,900
2020/11/26 3,130 3,150 3,070 3,145 204,100
2020/11/25 3,105 3,160 3,090 3,140 173,100
2020/11/24 3,180 3,200 3,130 3,135 193,100
2020/11/20 3,070 3,115 3,060 3,065 113,400
2020/11/19 3,055 3,070 3,015 3,035 155,200
2020/11/18 3,140 3,140 3,060 3,060 135,000
2020/11/17 3,145 3,150 3,065 3,125 142,800
2020/11/16 3,050 3,150 3,030 3,130 216,700
2020/11/13 3,160 3,160 3,050 3,095 155,100
2020/11/12 3,225 3,230 3,160 3,180 182,800
2020/11/11 3,225 3,230 3,100 3,155 239,000
2020/11/10 3,290 3,325 3,055 3,090 433,900
2020/11/09 3,250 3,425 3,235 3,410 354,000
2020/11/06 3,130 3,230 3,130 3,200 194,200
2020/11/05 3,075 3,225 3,035 3,195 255,300
2020/11/04 2,972 3,030 2,940 3,030 222,200
2020/11/02 2,961 3,050 2,929 3,020 178,900
2020/10/30 2,993 2,993 2,910 2,940 236,000
2020/10/29 2,950 3,055 2,950 3,025 178,300
2020/10/28 2,978 3,110 2,917 2,960 484,700
2020/10/27 2,801 2,928 2,766 2,928 275,400
2020/10/26 2,975 3,025 2,898 2,917 286,900
2020/10/23 2,995 3,060 2,923 2,997 374,400
2020/10/22 3,235 3,245 3,055 3,135 309,400
2020/10/21 3,310 3,345 3,275 3,305 233,100
2020/10/20 3,320 3,360 3,285 3,340 213,300
2020/10/19 3,290 3,320 3,215 3,315 227,500
2020/10/16 3,200 3,225 3,155 3,175 160,500
2020/10/15 3,200 3,200 3,150 3,170 138,500
2020/10/14 3,180 3,210 3,160 3,195 139,800
2020/10/13 3,175 3,175 3,110 3,155 106,800
2020/10/12 3,125 3,175 3,080 3,175 144,500
2020/10/09 3,125 3,145 3,060 3,090 147,500
2020/10/08 3,070 3,170 3,050 3,120 235,200
2020/10/07 3,015 3,065 3,005 3,050 180,500
2020/10/06 3,110 3,115 3,000 3,030 171,400
2020/10/05 3,050 3,145 3,035 3,085 271,500
2020/10/02 3,095 3,150 2,957 3,000 315,000
2020/09/30 2,990 3,010 2,951 2,971 198,100
2020/09/29 2,938 3,015 2,911 2,991 243,900
2020/09/28 2,877 2,977 2,861 2,955 307,900
2020/09/25 2,800 2,842 2,790 2,832 337,100
2020/09/24 2,851 2,869 2,812 2,821 256,900
2020/09/23 2,844 2,930 2,839 2,886 171,400
2020/09/18 2,867 2,899 2,840 2,849 178,500
2020/09/17 2,900 2,934 2,876 2,883 180,600
2020/09/16 2,890 2,969 2,873 2,937 209,100
2020/09/15 2,850 2,861 2,810 2,850 110,500
2020/09/14 2,866 2,886 2,828 2,856 130,100
2020/09/11 2,819 2,892 2,781 2,863 216,700
2020/09/10 2,779 2,808 2,760 2,769 177,400
2020/09/09 2,738 2,771 2,700 2,742 335,100
2020/09/08 2,857 2,857 2,766 2,793 320,200
2020/09/07 2,849 2,911 2,803 2,868 197,500
2020/09/04 2,800 2,889 2,800 2,869 153,000
2020/09/03 2,899 2,976 2,880 2,903 341,500
2020/09/02 2,756 2,850 2,738 2,850 293,700
2020/09/01 2,650 2,761 2,634 2,751 232,400
2020/08/31 2,611 2,686 2,611 2,648 171,200
2020/08/28 2,600 2,655 2,545 2,589 198,100
2020/08/27 2,617 2,617 2,567 2,575 221,100
2020/08/26 2,627 2,627 2,537 2,576 377,900
2020/08/25 2,702 2,722 2,670 2,677 162,700
2020/08/24 2,680 2,685 2,641 2,663 164,400
2020/08/21 2,666 2,685 2,637 2,662 165,100
2020/08/20 2,630 2,677 2,611 2,659 196,200
2020/08/19 2,599 2,664 2,585 2,664 227,700
2020/08/18 2,481 2,566 2,471 2,559 150,100
2020/08/17 2,581 2,582 2,492 2,506 228,500
2020/08/14 2,598 2,637 2,553 2,619 207,600
2020/08/13 2,659 2,692 2,570 2,630 408,300
2020/08/12 2,500 2,531 2,445 2,527 461,400
2020/08/11 2,256 2,490 2,256 2,437 525,200
2020/08/07 2,434 2,482 2,408 2,456 352,800
2020/08/06 2,501 2,509 2,396 2,437 319,200
2020/08/05 2,504 2,519 2,467 2,493 279,200
2020/08/04 2,440 2,471 2,427 2,458 259,200
2020/08/03 2,420 2,448 2,365 2,428 334,800
2020/07/31 2,420 2,446 2,394 2,394 277,700
2020/07/30 2,421 2,450 2,383 2,394 242,300
2020/07/29 2,457 2,469 2,414 2,420 145,200
2020/07/28 2,510 2,510 2,448 2,459 172,100
2020/07/27 2,497 2,517 2,466 2,509 148,800
2020/07/22 2,517 2,528 2,483 2,507 101,700
2020/07/21 2,525 2,564 2,510 2,542 157,600
2020/07/20 2,535 2,549 2,455 2,508 129,200
2020/07/17 2,505 2,531 2,452 2,486 137,200
2020/07/16 2,598 2,598 2,464 2,477 204,900
2020/07/15 2,507 2,588 2,484 2,579 192,700
2020/07/14 2,499 2,525 2,452 2,484 206,000
2020/07/13 2,535 2,551 2,436 2,514 362,100
2020/07/10 2,610 2,610 2,518 2,522 167,800
2020/07/09 2,628 2,639 2,582 2,612 203,700
2020/07/08 2,669 2,694 2,625 2,625 253,300
2020/07/07 2,565 2,664 2,565 2,636 240,200
2020/07/06 2,491 2,542 2,491 2,526 196,600
2020/07/03 2,505 2,533 2,458 2,500 190,500
2020/07/02 2,525 2,555 2,453 2,481 202,400
2020/07/01 2,525 2,602 2,505 2,519 304,500
2020/06/30 2,530 2,535 2,450 2,495 289,300
2020/06/29 2,479 2,549 2,471 2,482 318,200
2020/06/26 2,566 2,579 2,507 2,526 298,200
2020/06/25 2,582 2,598 2,524 2,555 302,300
2020/06/24 2,667 2,667 2,609 2,624 174,800
2020/06/23 2,688 2,688 2,582 2,627 242,700
2020/06/22 2,644 2,660 2,609 2,653 195,900
2020/06/19 2,692 2,694 2,626 2,645 314,000
2020/06/18 2,678 2,695 2,645 2,692 287,000
2020/06/17 2,687 2,729 2,668 2,697 231,700
2020/06/16 2,653 2,679 2,603 2,678 430,200
2020/06/15 2,683 2,752 2,626 2,629 305,300
2020/06/12 2,646 2,725 2,562 2,710 490,800
2020/06/11 2,750 2,804 2,699 2,710 364,500
2020/06/10 2,634 2,793 2,634 2,756 518,700
2020/06/09 2,579 2,731 2,556 2,701 701,300
2020/06/08 2,561 2,597 2,515 2,576 299,300
2020/06/05 2,581 2,608 2,502 2,541 399,500
2020/06/04 2,592 2,632 2,561 2,619 481,600
2020/06/03 2,585 2,595 2,502 2,536 384,100
2020/06/02 2,526 2,580 2,496 2,563 430,700
2020/06/01 2,436 2,567 2,423 2,541 549,800
2020/05/29 2,414 2,450 2,375 2,405 863,800
2020/05/28 2,385 2,427 2,307 2,423 753,800
2020/05/27 2,522 2,523 2,409 2,428 660,200
2020/05/26 2,489 2,580 2,450 2,554 655,000
2020/05/25 2,510 2,519 2,459 2,517 348,200
2020/05/22 2,460 2,515 2,450 2,504 346,300
2020/05/21 2,480 2,499 2,440 2,470 586,100
2020/05/20 2,470 2,520 2,460 2,515 531,900
2020/05/19 2,375 2,441 2,375 2,440 580,900
2020/05/18 2,348 2,373 2,286 2,363 338,700
2020/05/15 2,256 2,270 2,202 2,248 422,200
2020/05/14 2,280 2,345 2,255 2,278 639,200
2020/05/13 2,236 2,300 2,196 2,298 542,600
2020/05/12 2,110 2,272 2,050 2,245 771,000
2020/05/11 2,032 2,129 2,026 2,126 355,300
2020/05/08 2,055 2,060 1,963 2,003 203,800
2020/05/07 1,918 1,985 1,892 1,969 354,500
2020/05/01 1,929 2,033 1,920 1,930 632,300
2020/04/30 1,848 1,922 1,810 1,899 679,200
2020/04/28 1,704 1,733 1,685 1,728 197,600
2020/04/27 1,675 1,701 1,660 1,697 242,200
2020/04/24 1,700 1,705 1,631 1,649 183,200
2020/04/23 1,677 1,713 1,657 1,713 310,800
2020/04/22 1,676 1,691 1,622 1,655 281,400
2020/04/21 1,750 1,754 1,673 1,692 272,400
2020/04/20 1,800 1,821 1,785 1,797 151,700
2020/04/17 1,832 1,835 1,791 1,795 236,600
2020/04/16 1,751 1,811 1,714 1,794 198,700
2020/04/15 1,811 1,822 1,768 1,782 271,700
2020/04/14 1,771 1,800 1,745 1,795 255,600
2020/04/13 1,824 1,873 1,782 1,794 387,400
2020/04/10 1,832 1,866 1,785 1,855 255,700
2020/04/09 1,850 1,859 1,806 1,824 298,300
2020/04/08 1,716 1,838 1,699 1,804 269,700
2020/04/07 1,685 1,768 1,676 1,728 380,800
2020/04/06 1,577 1,668 1,560 1,624 370,000
2020/04/03 1,631 1,680 1,553 1,566 324,600
2020/04/02 1,573 1,625 1,538 1,591 328,700
2020/04/01 1,765 1,782 1,580 1,606 581,000
2020/03/31 1,718 1,772 1,642 1,735 545,300
2020/03/30 1,621 1,730 1,590 1,638 408,500
2020/03/30 1 -> 2.00 分割
2020/03/27 3,490 3,545 3,375 3,470 175,400
2020/03/26 3,275 3,485 3,185 3,420 299,700
2020/03/25 3,490 3,530 3,215 3,310 496,700
2020/03/24 3,400 3,665 3,310 3,505 633,200
2020/03/23 3,170 3,280 3,065 3,260 614,100
2020/03/19 2,823 2,998 2,756 2,977 396,100
2020/03/18 2,740 2,908 2,705 2,713 481,200
2020/03/17 2,491 2,750 2,451 2,731 484,800
2020/03/16 2,820 2,842 2,601 2,622 646,900
2020/03/13 2,744 2,781 2,466 2,620 961,100
2020/03/12 3,145 3,240 2,996 3,065 462,100
2020/03/11 3,535 3,535 3,235 3,285 468,000
2020/03/10 3,210 3,550 3,065 3,545 421,800
2020/03/09 3,515 3,550 3,360 3,415 305,800
2020/03/06 3,835 3,850 3,680 3,695 172,500
2020/03/05 3,990 4,050 3,890 3,915 255,500
2020/03/04 3,870 4,015 3,870 3,940 486,000
2020/03/03 4,005 4,075 3,905 3,915 800,000
2020/03/02 3,620 3,950 3,620 3,805 684,100
2020/02/28 3,505 3,650 3,485 3,620 499,400
2020/02/27 3,760 3,770 3,635 3,670 326,400
2020/02/26 3,740 3,820 3,685 3,810 278,900
2020/02/25 3,665 3,875 3,665 3,795 408,200
2020/02/21 4,005 4,025 3,900 3,945 420,300
2020/02/20 4,230 4,260 3,945 3,975 527,700
2020/02/19 4,120 4,185 4,070 4,090 127,900
2020/02/18 4,115 4,165 4,015 4,065 219,100
2020/02/17 4,200 4,240 4,100 4,165 227,800
2020/02/14 4,350 4,385 4,275 4,320 183,600
2020/02/13 4,555 4,555 4,320 4,450 251,600
2020/02/12 4,610 4,640 4,515 4,520 397,700
2020/02/10 4,600 4,740 4,510 4,540 659,400
2020/02/07 4,320 4,400 4,200 4,380 693,800
2020/02/06 4,605 4,670 4,535 4,670 185,600
2020/02/05 4,510 4,590 4,510 4,580 91,300
2020/02/04 4,420 4,490 4,380 4,465 166,500
2020/02/03 4,390 4,540 4,355 4,475 105,100
2020/01/31 4,445 4,495 4,435 4,460 91,100
2020/01/30 4,605 4,640 4,460 4,460 148,300
2020/01/29 4,670 4,670 4,590 4,610 130,800
2020/01/28 4,495 4,635 4,490 4,625 147,600
2020/01/27 4,550 4,580 4,485 4,555 135,600
2020/01/24 4,620 4,650 4,610 4,625 92,900
2020/01/23 4,620 4,665 4,600 4,620 110,300
2020/01/22 4,625 4,680 4,615 4,660 72,000
2020/01/21 4,660 4,685 4,605 4,615 124,600
2020/01/20 4,705 4,720 4,675 4,690 83,500
2020/01/17 4,605 4,655 4,595 4,650 89,700
2020/01/16 4,620 4,640 4,540 4,570 136,000
2020/01/15 4,670 4,685 4,610 4,625 85,700
2020/01/14 4,850 4,850 4,675 4,685 178,100
2020/01/10 4,845 4,845 4,795 4,820 58,500
2020/01/09 4,890 4,890 4,810 4,820 68,300
2020/01/08 4,920 4,985 4,765 4,850 159,000
2020/01/07 4,910 5,030 4,910 4,980 178,300
2020/01/06 4,750 4,890 4,740 4,855 152,500

このページの先頭へ