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
2025/10/17 2,508 2,553 2,505 2,546 245,800
2025/10/16 2,557 2,616 2,534 2,540 447,300
2025/10/15 2,618 2,647 2,613 2,633 207,400
2025/10/14 2,635 2,671 2,584 2,601 194,100
2025/10/10 2,701 2,715 2,683 2,685 133,900
2025/10/09 2,701 2,746 2,684 2,746 278,400
2025/10/08 2,770 2,815 2,727 2,729 153,500
2025/10/07 2,773 2,790 2,752 2,790 166,700
2025/10/06 2,749 2,772 2,740 2,765 262,000
2025/10/03 2,679 2,713 2,679 2,699 135,800
2025/10/02 2,705 2,724 2,666 2,672 142,400
2025/10/01 2,761 2,777 2,663 2,718 303,800
2025/09/30 2,817 2,817 2,769 2,803 126,800
2025/09/29 2,816 2,831 2,789 2,791 167,100
2025/09/26 2,824 2,869 2,809 2,869 248,900
2025/09/25 2,837 2,837 2,797 2,824 189,400
2025/09/24 2,840 2,853 2,812 2,834 169,400
2025/09/22 2,901 2,920 2,873 2,880 194,400
2025/09/19 2,884 2,937 2,877 2,901 382,000
2025/09/18 2,850 2,873 2,835 2,867 149,100
2025/09/17 2,858 2,871 2,850 2,859 158,000
2025/09/16 2,899 2,927 2,845 2,859 330,100
2025/09/12 2,864 2,903 2,853 2,895 376,300
2025/09/11 2,830 2,831 2,797 2,831 148,600
2025/09/10 2,807 2,828 2,807 2,810 133,600
2025/09/09 2,790 2,820 2,773 2,798 225,300
2025/09/08 2,723 2,801 2,719 2,786 251,100
2025/09/05 2,694 2,731 2,677 2,723 107,800
2025/09/04 2,682 2,705 2,657 2,694 313,500
2025/09/03 2,742 2,767 2,691 2,706 239,100
2025/09/02 2,762 2,786 2,742 2,762 295,500
2025/09/01 2,700 2,742 2,692 2,732 189,900
2025/08/29 2,695 2,712 2,676 2,697 225,800
2025/08/28 2,691 2,708 2,656 2,699 225,300
2025/08/27 2,670 2,716 2,661 2,707 350,000
2025/08/26 2,651 2,663 2,615 2,643 349,300
2025/08/25 2,658 2,682 2,639 2,644 214,100
2025/08/22 2,625 2,651 2,610 2,643 203,800
2025/08/21 2,650 2,660 2,621 2,629 379,900
2025/08/20 2,700 2,700 2,644 2,661 238,500
2025/08/19 2,637 2,708 2,632 2,702 528,300
2025/08/18 2,630 2,672 2,626 2,637 395,700
2025/08/15 2,650 2,657 2,626 2,643 391,600
2025/08/14 2,628 2,669 2,616 2,655 288,600
2025/08/13 2,675 2,682 2,635 2,644 283,200
2025/08/12 2,650 2,695 2,611 2,679 439,600
2025/08/08 2,831 2,853 2,630 2,630 673,700
2025/08/07 2,611 2,626 2,532 2,555 340,400
2025/08/06 2,586 2,605 2,571 2,601 175,900
2025/08/05 2,564 2,608 2,559 2,580 147,400
2025/08/04 2,512 2,556 2,512 2,548 168,800
2025/08/01 2,555 2,579 2,543 2,564 184,400
2025/07/31 2,540 2,555 2,533 2,547 156,900
2025/07/30 2,535 2,559 2,528 2,541 242,800
2025/07/29 2,512 2,517 2,498 2,501 123,600
2025/07/28 2,536 2,536 2,504 2,514 161,600
2025/07/25 2,500 2,528 2,477 2,521 181,900
2025/07/24 2,506 2,512 2,483 2,508 361,500
2025/07/23 2,493 2,506 2,482 2,492 259,600
2025/07/22 2,455 2,481 2,444 2,480 171,200
2025/07/18 2,458 2,483 2,441 2,459 409,100
2025/07/17 2,426 2,456 2,413 2,444 340,300
2025/07/16 2,448 2,448 2,404 2,413 188,100
2025/07/15 2,441 2,462 2,431 2,448 155,500
2025/07/14 2,440 2,452 2,431 2,447 217,000
2025/07/11 2,461 2,484 2,442 2,447 230,400
2025/07/10 2,498 2,498 2,462 2,476 297,100
2025/07/09 2,482 2,498 2,467 2,485 214,500
2025/07/08 2,500 2,513 2,470 2,478 248,300
2025/07/07 2,494 2,500 2,466 2,476 176,900
2025/07/04 2,411 2,475 2,408 2,474 259,600
2025/07/03 2,449 2,458 2,398 2,405 366,000
2025/07/02 2,451 2,478 2,447 2,471 162,800
2025/07/01 2,488 2,501 2,463 2,467 190,000
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

このページの先頭へ