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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,858 | 1,881 | 1,835 | 1,854 | 164,000 |
| 2024/07/25 | 1,872 | 1,877 | 1,821 | 1,856 | 282,000 |
| 2024/07/24 | 1,902 | 1,917 | 1,881 | 1,882 | 179,000 |
| 2024/07/23 | 1,888 | 1,927 | 1,888 | 1,920 | 332,300 |
| 2024/07/22 | 1,899 | 1,915 | 1,862 | 1,869 | 189,400 |
| 2024/07/19 | 1,905 | 1,912 | 1,879 | 1,894 | 132,500 |
| 2024/07/18 | 1,862 | 1,918 | 1,855 | 1,900 | 210,100 |
| 2024/07/17 | 1,876 | 1,880 | 1,850 | 1,875 | 237,100 |
| 2024/07/16 | 1,893 | 1,905 | 1,865 | 1,880 | 319,700 |
| 2024/07/12 | 1,818 | 1,910 | 1,811 | 1,887 | 415,400 |
| 2024/07/11 | 1,796 | 1,829 | 1,789 | 1,821 | 368,800 |
| 2024/07/10 | 1,775 | 1,780 | 1,753 | 1,774 | 249,600 |
| 2024/07/09 | 1,763 | 1,803 | 1,763 | 1,790 | 305,900 |
| 2024/07/08 | 1,764 | 1,773 | 1,731 | 1,767 | 319,200 |
| 2024/07/05 | 1,756 | 1,772 | 1,735 | 1,749 | 345,900 |
| 2024/07/04 | 1,753 | 1,772 | 1,749 | 1,765 | 258,100 |
| 2024/07/03 | 1,761 | 1,773 | 1,753 | 1,754 | 218,200 |
| 2024/07/02 | 1,773 | 1,783 | 1,759 | 1,773 | 253,400 |
| 2024/07/01 | 1,767 | 1,787 | 1,765 | 1,784 | 282,000 |
| 2024/06/28 | 1,750 | 1,751 | 1,721 | 1,743 | 258,300 |
| 2024/06/27 | 1,742 | 1,758 | 1,718 | 1,738 | 265,500 |
| 2024/06/26 | 1,737 | 1,758 | 1,711 | 1,736 | 241,200 |
| 2024/06/25 | 1,724 | 1,763 | 1,712 | 1,750 | 295,300 |
| 2024/06/24 | 1,711 | 1,717 | 1,699 | 1,705 | 169,300 |
| 2024/06/21 | 1,666 | 1,711 | 1,666 | 1,705 | 459,400 |
| 2024/06/20 | 1,655 | 1,671 | 1,643 | 1,659 | 176,400 |
| 2024/06/19 | 1,659 | 1,680 | 1,654 | 1,658 | 132,200 |
| 2024/06/18 | 1,687 | 1,691 | 1,647 | 1,656 | 181,300 |
| 2024/06/17 | 1,665 | 1,682 | 1,651 | 1,678 | 236,700 |
| 2024/06/14 | 1,650 | 1,680 | 1,650 | 1,667 | 403,800 |
| 2024/06/13 | 1,659 | 1,661 | 1,631 | 1,647 | 313,700 |
| 2024/06/12 | 1,649 | 1,674 | 1,634 | 1,648 | 297,400 |
| 2024/06/11 | 1,642 | 1,664 | 1,635 | 1,657 | 243,600 |
| 2024/06/10 | 1,612 | 1,641 | 1,603 | 1,624 | 308,100 |
| 2024/06/07 | 1,601 | 1,621 | 1,596 | 1,605 | 363,000 |
| 2024/06/06 | 1,640 | 1,645 | 1,600 | 1,613 | 281,100 |
| 2024/06/05 | 1,645 | 1,656 | 1,627 | 1,634 | 268,600 |
| 2024/06/04 | 1,629 | 1,662 | 1,600 | 1,645 | 597,200 |
| 2024/06/03 | 1,605 | 1,648 | 1,587 | 1,634 | 505,200 |
| 2024/05/31 | 1,584 | 1,603 | 1,580 | 1,593 | 619,700 |
| 2024/05/30 | 1,570 | 1,612 | 1,549 | 1,581 | 386,300 |
| 2024/05/29 | 1,613 | 1,627 | 1,579 | 1,585 | 332,600 |
| 2024/05/28 | 1,620 | 1,640 | 1,603 | 1,605 | 380,100 |
| 2024/05/27 | 1,642 | 1,646 | 1,610 | 1,622 | 275,800 |
| 2024/05/24 | 1,615 | 1,654 | 1,606 | 1,636 | 432,800 |
| 2024/05/23 | 1,650 | 1,688 | 1,642 | 1,655 | 341,600 |
| 2024/05/22 | 1,716 | 1,716 | 1,663 | 1,669 | 338,600 |
| 2024/05/21 | 1,727 | 1,733 | 1,691 | 1,694 | 276,200 |
| 2024/05/20 | 1,715 | 1,734 | 1,710 | 1,731 | 266,000 |
| 2024/05/17 | 1,736 | 1,750 | 1,721 | 1,732 | 305,500 |
| 2024/05/16 | 1,731 | 1,792 | 1,712 | 1,761 | 995,900 |
| 2024/05/15 | 1,760 | 1,766 | 1,691 | 1,691 | 478,700 |
| 2024/05/14 | 1,790 | 1,800 | 1,776 | 1,780 | 419,300 |
| 2024/05/13 | 1,865 | 1,874 | 1,803 | 1,803 | 438,400 |
| 2024/05/10 | 1,890 | 1,913 | 1,877 | 1,885 | 346,600 |
| 2024/05/09 | 1,936 | 1,936 | 1,863 | 1,870 | 263,800 |
| 2024/05/08 | 1,971 | 1,978 | 1,890 | 1,941 | 714,900 |
| 2024/05/07 | 1,900 | 1,915 | 1,884 | 1,891 | 382,000 |
| 2024/05/02 | 1,930 | 1,951 | 1,896 | 1,901 | 170,700 |
| 2024/05/01 | 1,898 | 1,917 | 1,885 | 1,915 | 260,200 |
| 2024/04/30 | 1,877 | 1,936 | 1,862 | 1,914 | 544,200 |
| 2024/04/26 | 1,808 | 1,859 | 1,803 | 1,839 | 279,600 |
| 2024/04/25 | 1,847 | 1,851 | 1,806 | 1,806 | 190,900 |
| 2024/04/24 | 1,843 | 1,883 | 1,842 | 1,868 | 285,300 |
| 2024/04/23 | 1,833 | 1,839 | 1,799 | 1,838 | 303,400 |
| 2024/04/22 | 1,829 | 1,840 | 1,813 | 1,824 | 311,000 |
| 2024/04/19 | 1,869 | 1,879 | 1,805 | 1,811 | 396,400 |
| 2024/04/18 | 1,898 | 1,900 | 1,867 | 1,877 | 169,600 |
| 2024/04/17 | 1,965 | 1,984 | 1,907 | 1,911 | 192,300 |
| 2024/04/16 | 1,960 | 1,967 | 1,929 | 1,954 | 177,300 |
| 2024/04/15 | 2,008 | 2,010 | 1,974 | 1,979 | 149,700 |
| 2024/04/12 | 1,952 | 2,019 | 1,952 | 2,012 | 234,800 |
| 2024/04/11 | 1,981 | 1,990 | 1,953 | 1,963 | 185,800 |
| 2024/04/10 | 2,035 | 2,061 | 1,993 | 2,005 | 247,600 |
| 2024/04/09 | 1,910 | 2,005 | 1,900 | 1,995 | 299,600 |
| 2024/04/08 | 1,885 | 1,896 | 1,854 | 1,889 | 172,700 |
| 2024/04/05 | 1,867 | 1,907 | 1,861 | 1,893 | 266,000 |
| 2024/04/04 | 1,924 | 1,924 | 1,873 | 1,891 | 211,100 |
| 2024/04/03 | 1,900 | 1,925 | 1,885 | 1,911 | 248,200 |
| 2024/04/02 | 1,954 | 1,957 | 1,910 | 1,910 | 187,000 |
| 2024/04/01 | 1,995 | 1,998 | 1,956 | 1,962 | 198,400 |
| 2024/03/29 | 1,958 | 2,016 | 1,953 | 1,999 | 248,200 |
| 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 |