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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,180 | 3,240 | 3,145 | 3,210 | 369,800 |
| 2026/02/09 | 3,100 | 3,155 | 3,045 | 3,085 | 458,200 |
| 2026/02/06 | 3,045 | 3,140 | 3,010 | 3,105 | 299,400 |
| 2026/02/05 | 3,075 | 3,130 | 3,065 | 3,090 | 237,400 |
| 2026/02/04 | 3,035 | 3,110 | 3,030 | 3,060 | 243,900 |
| 2026/02/03 | 3,025 | 3,055 | 3,005 | 3,040 | 229,900 |
| 2026/02/02 | 3,085 | 3,100 | 3,040 | 3,040 | 225,300 |
| 2026/01/30 | 3,110 | 3,110 | 3,045 | 3,050 | 185,900 |
| 2026/01/29 | 3,045 | 3,105 | 3,020 | 3,080 | 171,900 |
| 2026/01/28 | 3,090 | 3,095 | 3,040 | 3,060 | 214,200 |
| 2026/01/27 | 3,150 | 3,180 | 3,090 | 3,125 | 206,100 |
| 2026/01/26 | 3,170 | 3,205 | 3,165 | 3,165 | 235,900 |
| 2026/01/23 | 3,195 | 3,220 | 3,155 | 3,170 | 241,800 |
| 2026/01/22 | 3,195 | 3,240 | 3,185 | 3,195 | 181,800 |
| 2026/01/21 | 3,230 | 3,250 | 3,180 | 3,195 | 175,800 |
| 2026/01/20 | 3,285 | 3,300 | 3,245 | 3,265 | 222,100 |
| 2026/01/19 | 3,270 | 3,305 | 3,265 | 3,265 | 84,300 |
| 2026/01/16 | 3,250 | 3,265 | 3,210 | 3,255 | 129,500 |
| 2026/01/15 | 3,255 | 3,290 | 3,240 | 3,275 | 88,700 |
| 2026/01/14 | 3,250 | 3,290 | 3,230 | 3,255 | 138,300 |
| 2026/01/13 | 3,275 | 3,280 | 3,215 | 3,215 | 186,500 |
| 2026/01/09 | 3,255 | 3,265 | 3,210 | 3,225 | 156,000 |
| 2026/01/08 | 3,255 | 3,315 | 3,255 | 3,270 | 165,900 |
| 2026/01/07 | 3,185 | 3,225 | 3,165 | 3,210 | 144,500 |
| 2026/01/06 | 3,150 | 3,250 | 3,150 | 3,220 | 141,600 |
| 2026/01/05 | 3,200 | 3,230 | 3,135 | 3,135 | 183,500 |
| 2025/12/30 | 3,200 | 3,220 | 3,170 | 3,190 | 175,700 |
| 2025/12/29 | 3,200 | 3,200 | 3,145 | 3,175 | 135,600 |
| 2025/12/26 | 3,190 | 3,220 | 3,165 | 3,185 | 96,000 |
| 2025/12/25 | 3,180 | 3,205 | 3,150 | 3,205 | 81,200 |
| 2025/12/24 | 3,150 | 3,170 | 3,130 | 3,160 | 187,400 |
| 2025/12/23 | 3,165 | 3,165 | 3,100 | 3,140 | 292,600 |
| 2025/12/22 | 3,145 | 3,160 | 3,090 | 3,135 | 236,700 |
| 2025/12/19 | 3,110 | 3,170 | 3,110 | 3,140 | 249,800 |
| 2025/12/18 | 3,090 | 3,145 | 3,075 | 3,145 | 201,400 |
| 2025/12/17 | 3,135 | 3,135 | 3,040 | 3,075 | 442,500 |
| 2025/12/16 | 3,230 | 3,235 | 3,110 | 3,140 | 344,000 |
| 2025/12/15 | 3,175 | 3,255 | 3,160 | 3,255 | 155,100 |
| 2025/12/12 | 3,195 | 3,220 | 3,140 | 3,180 | 235,200 |
| 2025/12/11 | 3,200 | 3,225 | 3,170 | 3,185 | 188,600 |
| 2025/12/10 | 3,155 | 3,200 | 3,130 | 3,180 | 242,400 |
| 2025/12/09 | 3,190 | 3,215 | 3,065 | 3,130 | 340,100 |
| 2025/12/08 | 3,190 | 3,275 | 3,170 | 3,255 | 222,400 |
| 2025/12/05 | 3,150 | 3,175 | 3,120 | 3,155 | 151,300 |
| 2025/12/04 | 3,180 | 3,205 | 3,150 | 3,190 | 193,300 |
| 2025/12/03 | 3,140 | 3,170 | 3,125 | 3,135 | 213,400 |
| 2025/12/02 | 3,150 | 3,175 | 3,125 | 3,165 | 173,100 |
| 2025/12/01 | 3,215 | 3,235 | 3,150 | 3,175 | 257,500 |
| 2025/11/28 | 3,180 | 3,225 | 3,180 | 3,190 | 174,000 |
| 2025/11/27 | 3,175 | 3,210 | 3,160 | 3,200 | 253,100 |
| 2025/11/26 | 3,125 | 3,245 | 3,110 | 3,145 | 477,600 |
| 2025/11/25 | 3,065 | 3,120 | 3,010 | 3,105 | 362,400 |
| 2025/11/21 | 2,880 | 3,065 | 2,875 | 3,045 | 387,000 |
| 2025/11/20 | 2,935 | 2,940 | 2,882 | 2,890 | 456,300 |
| 2025/11/19 | 2,948 | 2,965 | 2,902 | 2,902 | 291,200 |
| 2025/11/18 | 2,958 | 2,985 | 2,899 | 2,908 | 316,900 |
| 2025/11/17 | 2,954 | 2,954 | 2,880 | 2,938 | 309,600 |
| 2025/11/14 | 2,882 | 2,955 | 2,870 | 2,926 | 390,600 |
| 2025/11/13 | 2,902 | 2,955 | 2,902 | 2,923 | 367,400 |
| 2025/11/12 | 2,932 | 2,948 | 2,901 | 2,913 | 344,100 |
| 2025/11/11 | 2,779 | 2,910 | 2,751 | 2,899 | 479,500 |
| 2025/11/10 | 2,800 | 2,840 | 2,707 | 2,794 | 810,000 |
| 2025/11/07 | 2,461 | 2,543 | 2,452 | 2,543 | 358,600 |
| 2025/11/06 | 2,451 | 2,496 | 2,447 | 2,458 | 216,000 |
| 2025/11/05 | 2,495 | 2,498 | 2,424 | 2,447 | 216,700 |
| 2025/11/04 | 2,484 | 2,509 | 2,454 | 2,493 | 260,400 |
| 2025/10/31 | 2,517 | 2,541 | 2,497 | 2,509 | 170,200 |
| 2025/10/30 | 2,502 | 2,535 | 2,498 | 2,524 | 197,900 |
| 2025/10/29 | 2,532 | 2,532 | 2,493 | 2,502 | 135,000 |
| 2025/10/28 | 2,552 | 2,562 | 2,531 | 2,538 | 145,800 |
| 2025/10/27 | 2,577 | 2,610 | 2,574 | 2,588 | 130,500 |
| 2025/10/24 | 2,566 | 2,601 | 2,558 | 2,558 | 207,400 |
| 2025/10/23 | 2,569 | 2,618 | 2,558 | 2,601 | 203,900 |
| 2025/10/22 | 2,551 | 2,590 | 2,548 | 2,581 | 349,400 |
| 2025/10/21 | 2,520 | 2,550 | 2,511 | 2,529 | 207,200 |
| 2025/10/20 | 2,553 | 2,562 | 2,503 | 2,505 | 465,600 |
| 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 |