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 |
---|---|---|---|---|---|
2024/03/28 | 1,974 | 2,006 | 1,954 | 1,969 | 224,500 |
2024/03/27 | 1,968 | 2,003 | 1,959 | 1,971 | 287,500 |
2024/03/26 | 1,956 | 1,974 | 1,943 | 1,953 | 148,400 |
2024/03/25 | 1,991 | 1,992 | 1,962 | 1,962 | 173,600 |
2024/03/22 | 2,000 | 2,007 | 1,971 | 1,997 | 262,500 |
2024/03/21 | 2,030 | 2,030 | 1,999 | 1,999 | 311,000 |
2024/03/19 | 1,988 | 2,018 | 1,972 | 2,018 | 340,500 |
2024/03/18 | 1,955 | 1,983 | 1,930 | 1,973 | 254,300 |
2024/03/15 | 1,919 | 1,956 | 1,904 | 1,943 | 242,600 |
2024/03/14 | 1,919 | 1,945 | 1,892 | 1,920 | 222,800 |
2024/03/13 | 1,955 | 1,979 | 1,917 | 1,931 | 256,400 |
2024/03/12 | 1,934 | 1,951 | 1,874 | 1,948 | 256,300 |
2024/03/11 | 1,908 | 1,948 | 1,905 | 1,946 | 212,900 |
2024/03/08 | 1,937 | 1,950 | 1,908 | 1,924 | 326,500 |
2024/03/07 | 2,003 | 2,039 | 1,949 | 1,954 | 499,900 |
2024/03/06 | 1,993 | 2,054 | 1,990 | 2,037 | 258,600 |
2024/03/05 | 2,031 | 2,031 | 1,998 | 2,013 | 364,900 |
2024/03/04 | 2,041 | 2,085 | 2,023 | 2,060 | 324,700 |
2024/03/01 | 2,024 | 2,069 | 2,021 | 2,047 | 354,700 |
2024/02/29 | 2,018 | 2,029 | 1,953 | 2,012 | 618,500 |
2024/02/28 | 2,070 | 2,070 | 1,970 | 2,009 | 466,900 |
2024/02/27 | 1,958 | 1,974 | 1,932 | 1,943 | 346,700 |
2024/02/26 | 1,962 | 2,011 | 1,948 | 1,954 | 326,700 |
2024/02/22 | 1,925 | 1,955 | 1,923 | 1,942 | 193,200 |
2024/02/21 | 1,970 | 1,971 | 1,910 | 1,959 | 498,200 |
2024/02/20 | 1,964 | 2,009 | 1,951 | 1,982 | 363,500 |
2024/02/19 | 1,950 | 1,950 | 1,918 | 1,932 | 210,400 |
2024/02/16 | 1,922 | 1,949 | 1,898 | 1,943 | 250,100 |
2024/02/15 | 1,924 | 1,946 | 1,914 | 1,930 | 257,700 |
2024/02/14 | 1,939 | 1,939 | 1,894 | 1,920 | 440,400 |
2024/02/13 | 2,017 | 2,023 | 1,938 | 1,953 | 717,100 |
2024/02/09 | 1,948 | 2,106 | 1,948 | 2,011 | 1,290,000 |
2024/02/08 | 1,866 | 1,916 | 1,826 | 1,908 | 1,142,800 |
2024/02/07 | 1,751 | 1,786 | 1,731 | 1,784 | 823,700 |
2024/02/06 | 1,801 | 1,807 | 1,759 | 1,763 | 545,800 |
2024/02/05 | 1,799 | 1,846 | 1,765 | 1,830 | 549,500 |
2024/02/02 | 1,831 | 1,842 | 1,799 | 1,799 | 444,500 |
2024/02/01 | 1,820 | 1,829 | 1,803 | 1,816 | 447,500 |
2024/01/31 | 1,816 | 1,848 | 1,814 | 1,843 | 325,500 |
2024/01/30 | 1,887 | 1,895 | 1,828 | 1,829 | 375,000 |
2024/01/29 | 1,914 | 1,914 | 1,878 | 1,896 | 316,500 |
2024/01/26 | 1,922 | 1,947 | 1,895 | 1,919 | 476,400 |
2024/01/25 | 1,837 | 1,942 | 1,836 | 1,914 | 645,700 |
2024/01/24 | 1,885 | 1,929 | 1,846 | 1,849 | 795,600 |
2024/01/23 | 1,807 | 1,871 | 1,803 | 1,860 | 980,200 |
2024/01/22 | 1,794 | 1,800 | 1,775 | 1,790 | 945,900 |
2024/01/19 | 1,851 | 1,855 | 1,792 | 1,794 | 717,500 |
2024/01/18 | 1,830 | 1,900 | 1,829 | 1,851 | 640,600 |
2024/01/17 | 1,886 | 1,909 | 1,831 | 1,831 | 1,059,200 |
2024/01/16 | 2,016 | 2,016 | 1,919 | 1,919 | 591,000 |
2024/01/15 | 2,017 | 2,035 | 1,982 | 2,026 | 292,300 |
2024/01/12 | 2,079 | 2,088 | 2,002 | 2,021 | 434,500 |
2024/01/11 | 2,180 | 2,181 | 2,085 | 2,085 | 564,800 |
2024/01/10 | 2,168 | 2,196 | 2,162 | 2,177 | 339,000 |
2024/01/09 | 2,165 | 2,200 | 2,155 | 2,178 | 333,900 |
2024/01/05 | 2,143 | 2,166 | 2,120 | 2,144 | 337,400 |
2024/01/04 | 2,169 | 2,173 | 2,101 | 2,143 | 166,100 |
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 |