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 |
|---|---|---|---|---|---|
| 2026/05/14 | 3,630 | 3,765 | 3,625 | 3,750 | 328,600 |
| 2026/05/13 | 3,680 | 3,730 | 3,620 | 3,645 | 400,400 |
| 2026/05/12 | 3,505 | 3,690 | 3,495 | 3,645 | 431,900 |
| 2026/05/11 | 3,585 | 3,610 | 3,420 | 3,475 | 863,100 |
| 2026/05/08 | 3,155 | 3,200 | 3,015 | 3,165 | 666,500 |
| 2026/05/07 | 3,115 | 3,240 | 3,115 | 3,225 | 351,300 |
| 2026/05/01 | 3,125 | 3,155 | 3,080 | 3,155 | 158,400 |
| 2026/04/30 | 3,070 | 3,185 | 3,070 | 3,115 | 387,600 |
| 2026/04/28 | 3,085 | 3,175 | 3,085 | 3,170 | 217,100 |
| 2026/04/27 | 2,995 | 3,100 | 2,916 | 3,080 | 204,400 |
| 2026/04/24 | 3,020 | 3,060 | 2,958 | 3,005 | 190,600 |
| 2026/04/23 | 3,085 | 3,115 | 3,035 | 3,045 | 213,800 |
| 2026/04/22 | 3,175 | 3,180 | 3,065 | 3,070 | 189,500 |
| 2026/04/21 | 3,180 | 3,210 | 3,115 | 3,150 | 155,900 |
| 2026/04/20 | 3,155 | 3,170 | 3,110 | 3,135 | 189,300 |
| 2026/04/17 | 3,150 | 3,200 | 3,105 | 3,110 | 162,300 |
| 2026/04/16 | 3,065 | 3,230 | 3,060 | 3,145 | 476,900 |
| 2026/04/15 | 3,145 | 3,155 | 3,050 | 3,060 | 634,300 |
| 2026/04/14 | 3,375 | 3,390 | 3,025 | 3,025 | 822,000 |
| 2026/04/13 | 3,390 | 3,420 | 3,350 | 3,360 | 306,800 |
| 2026/04/10 | 3,330 | 3,365 | 3,330 | 3,365 | 117,000 |
| 2026/04/09 | 3,425 | 3,445 | 3,320 | 3,325 | 174,400 |
| 2026/04/08 | 3,400 | 3,425 | 3,355 | 3,400 | 174,400 |
| 2026/04/07 | 3,290 | 3,335 | 3,265 | 3,280 | 141,000 |
| 2026/04/06 | 3,245 | 3,285 | 3,235 | 3,275 | 182,900 |
| 2026/04/03 | 3,225 | 3,280 | 3,225 | 3,245 | 141,600 |
| 2026/03/27 | 3,280 | 3,330 | 3,280 | 3,325 | 364,700 |
| 2026/03/26 | 3,260 | 3,315 | 3,255 | 3,305 | 304,200 |
| 2026/03/25 | 3,205 | 3,280 | 3,200 | 3,255 | 131,300 |
| 2026/03/24 | 3,180 | 3,215 | 3,175 | 3,205 | 163,800 |
| 2026/03/23 | 3,175 | 3,175 | 3,095 | 3,110 | 276,000 |
| 2026/03/19 | 3,300 | 3,330 | 3,235 | 3,235 | 323,100 |
| 2026/03/18 | 3,375 | 3,390 | 3,335 | 3,370 | 198,300 |
| 2026/03/17 | 3,295 | 3,330 | 3,275 | 3,315 | 193,800 |
| 2026/03/16 | 3,220 | 3,280 | 3,215 | 3,250 | 336,200 |
| 2026/03/13 | 3,065 | 3,205 | 3,065 | 3,170 | 382,500 |
| 2026/03/12 | 3,115 | 3,115 | 3,020 | 3,075 | 237,300 |
| 2026/03/11 | 3,130 | 3,190 | 3,100 | 3,145 | 229,900 |
| 2026/03/10 | 3,135 | 3,145 | 3,080 | 3,090 | 241,100 |
| 2026/03/09 | 3,055 | 3,120 | 3,045 | 3,075 | 423,300 |
| 2026/03/06 | 3,290 | 3,345 | 3,210 | 3,265 | 372,600 |
| 2026/03/05 | 3,335 | 3,380 | 3,295 | 3,360 | 321,000 |
| 2026/03/04 | 3,300 | 3,335 | 3,220 | 3,270 | 462,500 |
| 2026/03/03 | 3,435 | 3,475 | 3,395 | 3,435 | 634,300 |
| 2026/03/02 | 3,505 | 3,525 | 3,440 | 3,500 | 317,600 |
| 2026/02/27 | 3,515 | 3,590 | 3,505 | 3,575 | 220,700 |
| 2026/02/26 | 3,570 | 3,640 | 3,545 | 3,565 | 293,200 |
| 2026/02/25 | 3,450 | 3,570 | 3,450 | 3,550 | 318,400 |
| 2026/02/24 | 3,470 | 3,485 | 3,405 | 3,420 | 341,400 |
| 2026/02/20 | 3,410 | 3,570 | 3,400 | 3,515 | 458,800 |
| 2026/02/19 | 3,380 | 3,450 | 3,375 | 3,420 | 250,400 |
| 2026/02/18 | 3,225 | 3,370 | 3,210 | 3,350 | 279,800 |
| 2026/02/17 | 3,200 | 3,260 | 3,170 | 3,215 | 146,600 |
| 2026/02/16 | 3,265 | 3,270 | 3,200 | 3,210 | 169,500 |
| 2026/02/13 | 3,275 | 3,310 | 3,230 | 3,240 | 244,900 |
| 2026/02/12 | 3,205 | 3,340 | 3,195 | 3,315 | 334,300 |
| 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 |