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
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

このページの先頭へ