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
2025/06/30 2,500 2,514 2,477 2,501 272,500
2025/06/27 2,491 2,497 2,465 2,487 173,100
2025/06/26 2,485 2,505 2,463 2,491 344,100
2025/06/25 2,505 2,516 2,468 2,485 227,400
2025/06/24 2,510 2,516 2,476 2,506 281,300
2025/06/23 2,454 2,528 2,454 2,490 501,700
2025/06/20 2,430 2,450 2,409 2,425 396,300
2025/06/19 2,400 2,448 2,385 2,442 359,400
2025/06/18 2,368 2,397 2,360 2,382 249,700
2025/06/17 2,335 2,367 2,322 2,352 272,700
2025/06/16 2,331 2,348 2,299 2,300 224,700
2025/06/13 2,343 2,350 2,295 2,308 304,300
2025/06/12 2,360 2,393 2,358 2,376 256,500
2025/06/11 2,372 2,393 2,343 2,372 306,500
2025/06/10 2,342 2,369 2,326 2,338 326,000
2025/06/09 2,335 2,358 2,317 2,342 212,600
2025/06/06 2,407 2,449 2,314 2,315 399,600
2025/06/05 2,265 2,402 2,259 2,374 713,200
2025/06/04 2,257 2,291 2,247 2,291 293,400
2025/06/03 2,244 2,280 2,218 2,268 229,100
2025/06/02 2,200 2,243 2,200 2,220 181,200
2025/05/30 2,175 2,222 2,160 2,207 181,700
2025/05/29 2,208 2,226 2,164 2,183 250,600
2025/05/28 2,196 2,229 2,180 2,208 262,700
2025/05/27 2,155 2,175 2,141 2,175 134,000
2025/05/26 2,130 2,161 2,116 2,155 176,000
2025/05/23 2,098 2,182 2,090 2,150 287,000
2025/05/22 2,115 2,176 2,088 2,088 204,400
2025/05/21 2,158 2,166 2,120 2,124 221,900
2025/05/20 2,104 2,153 2,086 2,147 298,600
2025/05/19 2,042 2,094 2,035 2,080 287,400
2025/05/16 2,122 2,135 2,054 2,080 298,100
2025/05/15 2,121 2,139 2,096 2,122 227,300
2025/05/14 2,172 2,190 2,124 2,143 410,800
2025/05/13 2,275 2,275 2,158 2,167 544,400
2025/05/12 2,158 2,380 2,132 2,323 664,200
2025/05/09 2,130 2,143 2,109 2,124 160,900
2025/05/08 2,090 2,124 2,090 2,119 162,300
2025/05/07 2,050 2,109 2,042 2,093 205,600
2025/05/02 2,055 2,060 2,020 2,048 125,700
2025/05/01 2,087 2,099 2,063 2,063 135,300
2025/04/30 2,069 2,080 2,043 2,066 165,800
2025/04/28 2,072 2,099 2,068 2,091 144,500
2025/04/25 2,075 2,091 2,060 2,062 108,700
2025/04/24 2,118 2,129 2,086 2,086 91,300
2025/04/23 2,120 2,143 2,109 2,122 171,500
2025/04/22 2,131 2,140 2,105 2,121 142,700
2025/04/21 2,105 2,132 2,105 2,126 188,700
2025/04/18 2,064 2,105 2,063 2,098 111,100
2025/04/17 2,000 2,057 1,997 2,057 168,200
2025/04/16 2,026 2,034 2,000 2,021 184,300
2025/04/15 2,043 2,064 2,011 2,011 139,400
2025/04/14 1,977 2,020 1,977 2,015 166,400
2025/04/11 1,985 2,006 1,948 2,002 214,100
2025/04/10 1,986 2,027 1,963 2,014 265,100
2025/04/09 1,922 1,957 1,904 1,946 309,700
2025/04/08 1,888 1,940 1,875 1,935 255,700
2025/04/07 1,797 1,849 1,732 1,793 282,600
2025/04/04 1,936 1,950 1,893 1,917 258,400
2025/04/03 1,918 1,954 1,900 1,931 194,500
2025/04/02 2,019 2,020 1,985 1,998 134,400
2025/04/01 1,986 2,018 1,978 1,985 194,800
2025/03/31 1,985 1,990 1,944 1,976 248,400
2025/03/28 2,045 2,060 2,026 2,035 132,300
2025/03/27 2,043 2,073 2,043 2,069 193,500
2025/03/26 2,044 2,094 2,044 2,055 268,600
2025/03/25 2,024 2,038 2,005 2,023 180,300
2025/03/24 2,000 2,006 1,980 2,002 138,200
2025/03/21 2,046 2,055 2,015 2,015 139,600
2025/03/19 1,964 2,057 1,964 2,043 235,500
2025/03/18 1,980 1,996 1,968 1,968 185,900
2025/03/17 1,968 2,006 1,968 1,979 153,700
2025/03/14 1,925 1,984 1,925 1,964 234,200
2025/03/13 1,958 1,990 1,952 1,965 273,100
2025/03/12 1,965 2,005 1,959 1,980 395,800
2025/03/11 1,964 1,999 1,929 1,993 378,400
2025/03/10 2,031 2,031 1,973 1,976 220,000
2025/03/07 2,045 2,051 2,029 2,040 152,300
2025/03/06 2,078 2,091 2,066 2,072 131,500
2025/03/05 2,044 2,074 2,026 2,066 166,900
2025/03/04 2,065 2,077 2,029 2,044 139,500
2025/03/03 2,036 2,065 2,029 2,059 251,400
2025/02/28 2,034 2,046 2,014 2,032 309,100
2025/02/27 2,064 2,067 2,037 2,047 128,200
2025/02/26 2,085 2,087 2,053 2,068 265,000
2025/02/25 2,050 2,084 2,021 2,078 224,900
2025/02/21 2,084 2,099 2,050 2,078 304,000
2025/02/20 2,142 2,165 2,040 2,060 499,500
2025/02/19 2,175 2,197 2,171 2,181 179,800
2025/02/18 2,126 2,171 2,120 2,162 211,900
2025/02/17 2,191 2,199 2,137 2,153 172,500
2025/02/14 2,190 2,200 2,167 2,182 253,800
2025/02/13 2,183 2,184 2,128 2,179 291,700
2025/02/12 2,222 2,239 2,169 2,183 232,000
2025/02/10 2,214 2,295 2,181 2,218 372,700
2025/02/07 2,180 2,192 2,164 2,164 271,900
2025/02/06 2,166 2,182 2,143 2,170 187,700
2025/02/05 2,141 2,159 2,112 2,159 254,500
2025/02/04 2,115 2,168 2,107 2,120 403,600
2025/02/03 2,175 2,175 2,124 2,145 331,000
2025/01/31 2,188 2,200 2,164 2,180 207,300
2025/01/30 2,197 2,205 2,176 2,201 227,200
2025/01/29 2,230 2,252 2,186 2,204 339,900
2025/01/28 2,189 2,244 2,166 2,227 420,400
2025/01/27 2,182 2,190 2,163 2,172 282,100
2025/01/24 2,174 2,185 2,155 2,155 160,900
2025/01/23 2,179 2,186 2,165 2,168 150,000
2025/01/22 2,196 2,201 2,171 2,182 218,900
2025/01/21 2,171 2,179 2,160 2,179 116,100
2025/01/20 2,171 2,194 2,159 2,164 147,700
2025/01/17 2,126 2,137 2,100 2,131 158,000
2025/01/16 2,150 2,155 2,116 2,123 178,900
2025/01/15 2,169 2,183 2,089 2,128 285,800
2025/01/14 2,173 2,185 2,145 2,148 186,500
2025/01/10 2,191 2,213 2,172 2,188 122,600
2025/01/09 2,172 2,195 2,162 2,179 186,000
2025/01/08 2,219 2,220 2,160 2,160 308,800
2025/01/07 2,217 2,236 2,197 2,220 198,400
2025/01/06 2,298 2,304 2,202 2,217 259,500
2024/12/30 2,280 2,282 2,248 2,273 218,100
2024/12/27 2,251 2,278 2,241 2,268 218,700
2024/12/26 2,197 2,240 2,194 2,238 256,600
2024/12/25 2,208 2,212 2,172 2,194 125,400
2024/12/24 2,214 2,219 2,182 2,210 147,900
2024/12/23 2,179 2,204 2,176 2,200 208,500
2024/12/20 2,181 2,190 2,165 2,179 325,300
2024/12/19 2,145 2,173 2,132 2,168 174,200
2024/12/18 2,169 2,196 2,156 2,165 264,100
2024/12/17 2,188 2,196 2,145 2,146 128,000
2024/12/16 2,200 2,204 2,159 2,180 139,600
2024/12/13 2,200 2,229 2,192 2,209 309,800
2024/12/12 2,226 2,227 2,176 2,200 427,400
2024/12/11 2,221 2,230 2,203 2,220 222,400
2024/12/10 2,230 2,232 2,203 2,218 279,200
2024/12/09 2,194 2,226 2,194 2,215 235,700
2024/12/06 2,166 2,181 2,157 2,179 172,000
2024/12/05 2,164 2,182 2,145 2,168 183,000
2024/12/04 2,161 2,206 2,161 2,170 348,700
2024/12/03 2,130 2,182 2,128 2,160 296,700
2024/12/02 2,104 2,142 2,104 2,128 248,200
2024/11/29 2,133 2,147 2,101 2,101 195,200
2024/11/28 2,122 2,151 2,122 2,133 227,900
2024/11/27 2,093 2,119 2,063 2,109 208,300
2024/11/26 2,080 2,135 2,080 2,095 268,500
2024/11/25 2,101 2,107 2,069 2,079 444,800
2024/11/22 2,091 2,104 2,049 2,078 232,600
2024/11/21 2,046 2,087 2,037 2,084 161,100
2024/11/20 2,051 2,099 2,048 2,068 148,100
2024/11/19 2,093 2,112 2,031 2,044 230,800
2024/11/18 2,104 2,109 2,058 2,081 217,000
2024/11/15 2,151 2,164 2,116 2,131 220,300
2024/11/14 2,165 2,169 2,123 2,128 335,700
2024/11/13 2,164 2,209 2,136 2,152 463,200
2024/11/12 2,106 2,160 2,092 2,145 449,400
2024/11/11 2,077 2,114 2,060 2,111 211,700
2024/11/08 2,149 2,149 2,084 2,100 330,600
2024/11/07 2,220 2,250 2,053 2,058 849,800
2024/11/06 1,944 1,967 1,903 1,944 420,400
2024/11/05 1,949 1,969 1,885 1,885 179,100
2024/11/01 1,932 1,954 1,921 1,940 114,400
2024/10/31 1,950 1,956 1,929 1,949 127,300
2024/10/30 1,941 1,965 1,930 1,940 280,500
2024/10/29 1,931 1,951 1,928 1,937 125,900
2024/10/28 1,900 1,943 1,900 1,925 83,000
2024/10/25 1,938 1,939 1,903 1,921 107,800
2024/10/24 1,891 1,916 1,882 1,907 104,700
2024/10/23 1,944 1,947 1,907 1,907 119,400
2024/10/22 1,937 1,962 1,918 1,935 186,700
2024/10/21 1,953 1,975 1,950 1,961 122,600
2024/10/18 1,970 1,985 1,949 1,950 124,800
2024/10/17 1,988 1,999 1,977 1,982 119,700
2024/10/16 1,980 2,014 1,969 1,982 158,900
2024/10/15 2,015 2,015 1,990 2,001 139,700
2024/10/11 1,993 2,013 1,993 2,000 145,100
2024/10/10 1,995 2,013 1,984 2,006 187,100
2024/10/09 2,008 2,008 1,980 1,995 143,900
2024/10/08 1,999 2,014 1,967 1,980 204,900
2024/10/07 2,060 2,065 2,016 2,018 126,800
2024/10/04 2,015 2,048 2,013 2,040 317,600
2024/10/03 2,003 2,024 1,992 2,008 248,800
2024/10/02 1,992 2,002 1,940 1,947 285,000
2024/10/01 2,001 2,013 1,985 2,011 171,800
2024/09/30 1,930 2,003 1,923 1,991 409,700
2024/09/27 1,985 2,026 1,972 1,994 377,000
2024/09/26 1,995 2,067 1,995 2,063 488,800
2024/09/25 1,924 1,988 1,924 1,969 336,900
2024/09/24 1,915 1,945 1,911 1,925 299,800
2024/09/20 1,910 1,948 1,878 1,911 1,140,700
2024/09/19 1,823 1,885 1,809 1,882 585,100
2024/09/18 1,760 1,840 1,753 1,816 440,500
2024/09/17 1,750 1,754 1,731 1,750 246,800
2024/09/13 1,732 1,747 1,720 1,740 264,500
2024/09/12 1,757 1,780 1,732 1,740 162,100
2024/09/11 1,757 1,778 1,717 1,733 219,100
2024/09/10 1,774 1,783 1,750 1,750 140,300
2024/09/09 1,750 1,779 1,745 1,779 238,900
2024/09/06 1,821 1,823 1,771 1,785 242,500
2024/09/05 1,800 1,815 1,770 1,811 238,100
2024/09/04 1,790 1,824 1,762 1,811 193,800
2024/09/03 1,840 1,870 1,840 1,870 206,000

このページの先頭へ