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
2023/12/29 2,170 2,205 2,170 2,189 277,300
2023/12/28 2,170 2,175 2,158 2,170 141,300
2023/12/27 2,150 2,200 2,150 2,199 208,800
2023/12/26 2,150 2,155 2,135 2,149 182,000
2023/12/25 2,159 2,173 2,125 2,132 138,400
2023/12/22 2,140 2,166 2,132 2,149 217,200
2023/12/21 2,130 2,177 2,117 2,146 301,300
2023/12/20 2,161 2,172 2,141 2,149 279,100
2023/12/19 2,156 2,171 2,134 2,166 138,200
2023/12/18 2,142 2,145 2,113 2,131 158,100
2023/12/15 2,117 2,150 2,105 2,141 405,000
2023/12/14 2,095 2,107 2,070 2,089 195,400
2023/12/13 2,111 2,114 2,065 2,077 162,700
2023/12/12 2,153 2,170 2,114 2,125 174,800
2023/12/11 2,098 2,127 2,082 2,126 233,900
2023/12/08 2,105 2,127 2,079 2,100 318,300
2023/12/07 2,190 2,190 2,090 2,115 311,400
2023/12/06 2,161 2,234 2,161 2,220 373,000
2023/12/05 2,160 2,185 2,140 2,149 264,000
2023/12/04 2,149 2,196 2,146 2,191 224,500
2023/12/01 2,152 2,178 2,137 2,156 129,400
2023/11/30 2,132 2,160 2,116 2,150 262,700
2023/11/29 2,130 2,144 2,124 2,136 160,300
2023/11/28 2,136 2,152 2,124 2,150 158,700
2023/11/27 2,195 2,198 2,135 2,150 166,700
2023/11/24 2,212 2,215 2,187 2,196 128,400
2023/11/22 2,197 2,213 2,179 2,203 124,900
2023/11/21 2,177 2,238 2,150 2,212 220,300
2023/11/20 2,200 2,235 2,172 2,183 251,000
2023/11/17 2,156 2,190 2,152 2,171 249,500
2023/11/16 2,192 2,198 2,115 2,154 329,500
2023/11/15 2,138 2,199 2,105 2,199 306,400
2023/11/14 2,143 2,144 2,114 2,130 76,500
2023/11/13 2,177 2,189 2,135 2,137 205,700
2023/11/10 2,214 2,214 2,135 2,150 287,400
2023/11/09 2,217 2,272 2,203 2,258 229,200
2023/11/08 2,185 2,240 2,168 2,217 317,600
2023/11/07 2,078 2,248 2,072 2,239 927,900
2023/11/06 2,170 2,235 2,149 2,228 467,100
2023/11/02 2,057 2,088 2,050 2,088 155,900
2023/11/01 2,046 2,056 2,027 2,039 166,400
2023/10/31 2,008 2,024 1,976 2,007 263,100
2023/10/30 1,995 2,003 1,983 2,003 169,300
2023/10/27 2,000 2,000 1,959 1,992 188,000
2023/10/26 1,978 2,015 1,948 1,975 321,700
2023/10/25 2,090 2,093 2,057 2,064 169,400
2023/10/24 2,065 2,085 2,005 2,078 180,400
2023/10/23 2,070 2,099 2,065 2,065 213,600
2023/10/20 2,066 2,078 2,039 2,057 134,400
2023/10/19 2,043 2,071 2,029 2,057 167,400
2023/10/18 2,093 2,111 2,041 2,083 238,000
2023/10/17 2,075 2,109 2,058 2,075 253,400
2023/10/16 2,134 2,143 2,063 2,067 220,000
2023/10/13 2,151 2,172 2,110 2,127 244,900
2023/10/12 2,103 2,153 2,093 2,151 107,500
2023/10/11 2,135 2,135 2,092 2,098 140,400
2023/10/10 2,112 2,141 2,099 2,135 133,000
2023/10/06 2,100 2,116 2,086 2,089 123,200
2023/10/05 2,049 2,106 2,049 2,101 181,600
2023/10/04 2,047 2,059 2,022 2,034 242,500
2023/10/03 2,077 2,101 2,067 2,068 254,900
2023/10/02 2,199 2,199 2,097 2,113 314,900
2023/09/29 2,170 2,194 2,168 2,178 181,800
2023/09/28 2,190 2,190 2,125 2,147 248,800
2023/09/27 2,149 2,229 2,143 2,225 294,900
2023/09/26 2,184 2,198 2,162 2,162 201,900
2023/09/25 2,185 2,209 2,177 2,192 165,300
2023/09/22 2,170 2,198 2,159 2,168 222,700
2023/09/21 2,207 2,207 2,176 2,199 202,100
2023/09/20 2,237 2,237 2,192 2,212 259,100
2023/09/19 2,209 2,237 2,185 2,237 175,800
2023/09/15 2,182 2,224 2,174 2,218 202,400
2023/09/14 2,170 2,187 2,161 2,174 135,500
2023/09/13 2,210 2,216 2,170 2,173 205,100
2023/09/12 2,220 2,246 2,192 2,220 136,600
2023/09/11 2,293 2,295 2,207 2,213 226,600
2023/09/08 2,310 2,350 2,279 2,293 223,900
2023/09/07 2,392 2,392 2,352 2,353 122,700
2023/09/06 2,400 2,411 2,357 2,392 265,800
2023/09/05 2,370 2,433 2,370 2,414 280,900
2023/09/04 2,334 2,374 2,323 2,373 198,300
2023/09/01 2,321 2,327 2,302 2,317 217,800
2023/08/31 2,314 2,348 2,297 2,325 256,400
2023/08/30 2,325 2,329 2,276 2,304 254,600
2023/08/29 2,252 2,298 2,242 2,298 227,400
2023/08/28 2,260 2,266 2,242 2,254 184,500
2023/08/25 2,259 2,287 2,256 2,261 187,200
2023/08/24 2,276 2,281 2,244 2,279 210,900
2023/08/23 2,236 2,266 2,222 2,266 211,500
2023/08/22 2,283 2,287 2,203 2,245 441,800
2023/08/21 2,305 2,308 2,292 2,300 195,100
2023/08/18 2,301 2,327 2,290 2,303 192,500
2023/08/17 2,272 2,303 2,271 2,303 255,900
2023/08/16 2,282 2,282 2,193 2,257 499,200
2023/08/15 2,380 2,403 2,325 2,329 434,600
2023/08/14 2,462 2,464 2,364 2,396 588,200
2023/08/10 2,370 2,412 2,355 2,412 614,100
2023/08/09 2,361 2,418 2,340 2,418 641,100
2023/08/08 2,276 2,353 2,260 2,320 1,049,700
2023/08/07 2,469 2,527 2,469 2,526 229,400
2023/08/04 2,533 2,533 2,482 2,513 205,800
2023/08/03 2,489 2,553 2,486 2,534 308,600
2023/08/02 2,471 2,515 2,458 2,481 248,800
2023/08/01 2,585 2,598 2,544 2,546 238,000
2023/07/31 2,631 2,635 2,602 2,612 147,700
2023/07/28 2,576 2,619 2,555 2,596 197,900
2023/07/27 2,579 2,614 2,565 2,613 131,100
2023/07/26 2,563 2,599 2,553 2,588 198,900
2023/07/25 2,588 2,600 2,538 2,565 199,700
2023/07/24 2,570 2,614 2,563 2,597 187,900
2023/07/21 2,610 2,611 2,561 2,564 170,100
2023/07/20 2,625 2,635 2,591 2,601 203,100
2023/07/19 2,663 2,663 2,596 2,635 214,300
2023/07/18 2,618 2,670 2,610 2,628 265,500
2023/07/14 2,620 2,654 2,599 2,629 382,100
2023/07/13 2,566 2,640 2,550 2,604 413,700
2023/07/12 2,575 2,581 2,502 2,529 502,800
2023/07/11 2,575 2,590 2,555 2,575 274,000
2023/07/10 2,513 2,597 2,488 2,575 488,400
2023/07/07 2,481 2,506 2,461 2,490 269,100
2023/07/06 2,499 2,515 2,478 2,501 310,000
2023/07/05 2,464 2,507 2,453 2,496 243,800
2023/07/04 2,500 2,533 2,483 2,488 206,200
2023/07/03 2,520 2,538 2,488 2,488 183,600
2023/06/30 2,445 2,480 2,426 2,478 347,400
2023/06/29 2,451 2,486 2,433 2,446 215,500
2023/06/28 2,410 2,442 2,387 2,434 171,800
2023/06/27 2,480 2,480 2,402 2,417 232,500
2023/06/26 2,505 2,507 2,445 2,461 276,000
2023/06/23 2,529 2,529 2,451 2,467 351,000
2023/06/22 2,551 2,562 2,502 2,517 469,900
2023/06/21 2,498 2,598 2,474 2,586 1,219,500
2023/06/20 2,347 2,439 2,342 2,437 765,200
2023/06/19 2,285 2,308 2,274 2,304 365,000
2023/06/16 2,270 2,275 2,243 2,258 450,900
2023/06/15 2,325 2,330 2,272 2,285 408,900
2023/06/14 2,288 2,297 2,256 2,295 503,300
2023/06/13 2,260 2,294 2,229 2,279 680,900
2023/06/12 2,261 2,275 2,201 2,214 809,500
2023/06/09 2,314 2,347 2,273 2,279 583,100
2023/06/08 2,307 2,324 2,270 2,312 842,400
2023/06/07 2,429 2,443 2,305 2,308 921,000
2023/06/06 2,485 2,485 2,444 2,456 362,500
2023/06/05 2,560 2,560 2,485 2,505 504,800
2023/06/02 2,513 2,577 2,505 2,566 386,700
2023/06/01 2,508 2,538 2,498 2,504 412,100
2023/05/31 2,472 2,513 2,435 2,506 650,200
2023/05/30 2,571 2,579 2,459 2,494 359,900
2023/05/29 2,532 2,569 2,498 2,553 467,700
2023/05/26 2,527 2,527 2,462 2,482 487,300
2023/05/25 2,599 2,619 2,545 2,545 316,500
2023/05/24 2,666 2,675 2,629 2,642 429,200
2023/05/23 2,760 2,768 2,671 2,680 360,000
2023/05/22 2,753 2,763 2,705 2,751 363,100
2023/05/19 2,706 2,725 2,693 2,723 339,800
2023/05/18 2,719 2,719 2,678 2,703 356,900
2023/05/17 2,687 2,728 2,674 2,689 266,000
2023/05/16 2,770 2,784 2,695 2,711 242,800
2023/05/15 2,790 2,795 2,690 2,696 261,700
2023/05/12 2,722 2,772 2,702 2,769 442,900
2023/05/11 2,682 2,736 2,645 2,681 381,500
2023/05/10 2,601 2,681 2,583 2,634 623,500
2023/05/09 2,604 2,678 2,604 2,646 253,000
2023/05/08 2,642 2,653 2,601 2,620 202,800
2023/05/02 2,661 2,661 2,618 2,627 166,700
2023/05/01 2,684 2,687 2,622 2,662 211,100
2023/04/28 2,607 2,648 2,587 2,648 289,600
2023/04/27 2,547 2,572 2,540 2,557 150,100
2023/04/26 2,581 2,592 2,550 2,563 170,900
2023/04/25 2,600 2,628 2,600 2,611 139,600
2023/04/24 2,613 2,656 2,598 2,606 156,500
2023/04/21 2,593 2,599 2,569 2,579 184,600
2023/04/20 2,538 2,602 2,526 2,576 273,600
2023/04/19 2,632 2,632 2,563 2,570 234,900
2023/04/18 2,620 2,662 2,617 2,645 170,500
2023/04/17 2,603 2,624 2,585 2,618 201,000
2023/04/14 2,655 2,663 2,601 2,613 231,500
2023/04/13 2,500 2,589 2,490 2,589 271,700
2023/04/12 2,486 2,536 2,454 2,526 319,300
2023/04/11 2,412 2,450 2,407 2,443 207,700
2023/04/10 2,444 2,451 2,396 2,402 182,200
2023/04/07 2,463 2,463 2,419 2,432 162,000
2023/04/06 2,454 2,454 2,397 2,429 410,100
2023/04/05 2,577 2,577 2,501 2,504 237,100
2023/04/04 2,581 2,602 2,557 2,598 213,800
2023/04/03 2,608 2,612 2,574 2,599 236,900
2023/03/31 2,604 2,605 2,553 2,579 250,100
2023/03/30 2,588 2,613 2,577 2,596 198,300
2023/03/29 2,530 2,589 2,506 2,589 302,000
2023/03/28 2,533 2,545 2,488 2,537 262,800
2023/03/27 2,541 2,549 2,520 2,541 209,700
2023/03/24 2,581 2,585 2,499 2,514 367,200
2023/03/23 2,540 2,584 2,530 2,584 205,200
2023/03/22 2,528 2,591 2,510 2,569 360,400
2023/03/20 2,669 2,702 2,623 2,628 196,800
2023/03/17 2,639 2,695 2,623 2,685 249,200
2023/03/16 2,551 2,635 2,551 2,617 185,400
2023/03/15 2,672 2,678 2,595 2,601 198,700
2023/03/14 2,590 2,633 2,559 2,623 262,900
2023/03/13 2,660 2,667 2,612 2,632 217,500
2023/03/10 2,698 2,713 2,655 2,681 253,700
2023/03/09 2,730 2,763 2,718 2,745 289,700
2023/03/08 2,665 2,693 2,652 2,671 229,000
2023/03/07 2,633 2,658 2,632 2,648 161,600
2023/03/06 2,669 2,669 2,631 2,653 150,900
2023/03/03 2,627 2,644 2,609 2,640 276,300
2023/03/02 2,626 2,629 2,583 2,600 190,600
2023/03/01 2,690 2,699 2,635 2,640 153,600
2023/02/28 2,651 2,716 2,639 2,702 214,100
2023/02/27 2,656 2,658 2,619 2,644 140,900
2023/02/24 2,679 2,685 2,652 2,663 173,100
2023/02/22 2,631 2,663 2,623 2,661 164,800
2023/02/21 2,688 2,690 2,633 2,642 201,300
2023/02/20 2,631 2,720 2,596 2,694 353,300
2023/02/17 2,667 2,668 2,580 2,581 367,100
2023/02/16 2,719 2,719 2,674 2,679 211,800
2023/02/15 2,680 2,699 2,650 2,691 213,000
2023/02/14 2,700 2,717 2,653 2,675 354,600
2023/02/13 2,769 2,810 2,637 2,695 468,500
2023/02/10 2,782 2,827 2,768 2,777 270,600
2023/02/09 2,722 2,793 2,722 2,782 149,200
2023/02/08 2,809 2,817 2,751 2,762 283,700
2023/02/07 2,733 2,838 2,715 2,809 542,000
2023/02/06 2,800 2,839 2,658 2,708 941,300
2023/02/03 3,045 3,080 2,995 3,015 273,800
2023/02/02 3,170 3,175 3,080 3,090 128,700
2023/02/01 3,220 3,220 3,130 3,135 101,900
2023/01/31 3,155 3,175 3,140 3,165 114,800
2023/01/30 3,090 3,195 3,080 3,180 184,300
2023/01/27 3,090 3,090 3,055 3,055 82,600
2023/01/26 3,055 3,090 3,030 3,080 87,100
2023/01/25 3,050 3,080 3,020 3,055 92,600
2023/01/24 3,075 3,080 3,035 3,070 142,700
2023/01/23 2,991 3,035 2,957 3,020 129,200
2023/01/20 2,965 2,984 2,933 2,943 161,800
2023/01/19 2,874 2,929 2,860 2,915 144,600
2023/01/18 2,893 2,933 2,843 2,880 292,100
2023/01/17 2,889 2,926 2,865 2,883 210,000
2023/01/16 2,889 2,931 2,876 2,896 131,100
2023/01/13 3,000 3,030 2,927 2,939 150,100
2023/01/12 3,040 3,080 2,997 3,020 104,500
2023/01/11 2,941 3,010 2,912 3,000 128,600
2023/01/10 2,900 2,920 2,869 2,896 123,900
2023/01/06 2,890 2,900 2,864 2,882 117,100
2023/01/05 2,898 2,952 2,891 2,934 102,600
2023/01/04 3,000 3,025 2,893 2,899 142,200

このページの先頭へ