加藤産業(9869)の株価時系列情報
加藤産業(9869)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 5,700 | 5,780 | 5,690 | 5,730 | 41,900 |
| 2025/07/30 | 5,650 | 5,690 | 5,630 | 5,690 | 35,500 |
| 2025/07/29 | 5,620 | 5,670 | 5,590 | 5,640 | 32,000 |
| 2025/07/28 | 5,730 | 5,750 | 5,600 | 5,620 | 33,400 |
| 2025/07/25 | 5,690 | 5,750 | 5,680 | 5,730 | 26,400 |
| 2025/07/24 | 5,630 | 5,700 | 5,610 | 5,670 | 40,900 |
| 2025/07/23 | 5,850 | 5,870 | 5,610 | 5,630 | 89,200 |
| 2025/07/22 | 5,750 | 5,860 | 5,740 | 5,850 | 46,900 |
| 2025/07/18 | 5,760 | 5,830 | 5,760 | 5,790 | 16,600 |
| 2025/07/17 | 5,720 | 5,750 | 5,670 | 5,740 | 26,100 |
| 2025/07/16 | 5,780 | 5,890 | 5,760 | 5,780 | 46,400 |
| 2025/07/15 | 5,650 | 5,790 | 5,650 | 5,770 | 27,900 |
| 2025/07/14 | 5,650 | 5,680 | 5,600 | 5,660 | 21,800 |
| 2025/07/11 | 5,660 | 5,720 | 5,630 | 5,630 | 29,500 |
| 2025/07/10 | 5,520 | 5,590 | 5,510 | 5,580 | 69,100 |
| 2025/07/09 | 5,480 | 5,560 | 5,460 | 5,530 | 37,200 |
| 2025/07/08 | 5,560 | 5,570 | 5,480 | 5,500 | 37,200 |
| 2025/07/07 | 5,520 | 5,520 | 5,480 | 5,510 | 23,300 |
| 2025/07/04 | 5,520 | 5,530 | 5,490 | 5,520 | 14,600 |
| 2025/07/03 | 5,490 | 5,500 | 5,440 | 5,480 | 24,800 |
| 2025/07/02 | 5,480 | 5,530 | 5,470 | 5,490 | 36,300 |
| 2025/07/01 | 5,450 | 5,550 | 5,450 | 5,520 | 20,700 |
| 2025/06/30 | 5,520 | 5,550 | 5,500 | 5,500 | 32,800 |
| 2025/06/27 | 5,480 | 5,540 | 5,450 | 5,520 | 32,600 |
| 2025/06/26 | 5,390 | 5,460 | 5,390 | 5,460 | 21,900 |
| 2025/06/25 | 5,380 | 5,510 | 5,380 | 5,440 | 46,900 |
| 2025/06/24 | 5,510 | 5,510 | 5,370 | 5,380 | 30,900 |
| 2025/06/23 | 5,480 | 5,540 | 5,460 | 5,510 | 41,400 |
| 2025/06/20 | 5,490 | 5,550 | 5,480 | 5,520 | 127,000 |
| 2025/06/19 | 5,480 | 5,490 | 5,440 | 5,490 | 32,400 |
| 2025/06/18 | 5,460 | 5,500 | 5,450 | 5,480 | 24,000 |
| 2025/06/17 | 5,440 | 5,500 | 5,440 | 5,460 | 34,100 |
| 2025/06/16 | 5,530 | 5,560 | 5,470 | 5,480 | 29,300 |
| 2025/06/13 | 5,470 | 5,550 | 5,450 | 5,500 | 40,300 |
| 2025/06/12 | 5,420 | 5,500 | 5,420 | 5,480 | 45,700 |
| 2025/06/11 | 5,360 | 5,450 | 5,360 | 5,420 | 35,300 |
| 2025/06/10 | 5,300 | 5,420 | 5,300 | 5,360 | 32,900 |
| 2025/06/09 | 5,370 | 5,380 | 5,320 | 5,360 | 20,200 |
| 2025/06/06 | 5,360 | 5,400 | 5,360 | 5,370 | 17,300 |
| 2025/06/05 | 5,310 | 5,350 | 5,290 | 5,350 | 23,200 |
| 2025/06/04 | 5,280 | 5,350 | 5,280 | 5,340 | 32,900 |
| 2025/06/03 | 5,320 | 5,330 | 5,280 | 5,320 | 31,900 |
| 2025/06/02 | 5,280 | 5,350 | 5,260 | 5,310 | 27,100 |
| 2025/05/30 | 5,250 | 5,320 | 5,250 | 5,300 | 35,400 |
| 2025/05/29 | 5,310 | 5,330 | 5,290 | 5,310 | 32,800 |
| 2025/05/28 | 5,290 | 5,300 | 5,250 | 5,300 | 52,400 |
| 2025/05/27 | 5,280 | 5,310 | 5,230 | 5,260 | 37,900 |
| 2025/05/26 | 5,340 | 5,360 | 5,320 | 5,330 | 29,200 |
| 2025/05/23 | 5,230 | 5,310 | 5,200 | 5,290 | 41,600 |
| 2025/05/22 | 5,280 | 5,280 | 5,180 | 5,200 | 45,700 |
| 2025/05/21 | 5,480 | 5,500 | 5,230 | 5,310 | 64,500 |
| 2025/05/20 | 5,560 | 5,600 | 5,480 | 5,480 | 65,800 |
| 2025/05/19 | 5,430 | 5,570 | 5,410 | 5,530 | 50,600 |
| 2025/05/16 | 5,490 | 5,560 | 5,390 | 5,430 | 78,800 |
| 2025/05/15 | 5,430 | 5,540 | 5,430 | 5,490 | 35,200 |
| 2025/05/14 | 5,480 | 5,500 | 5,340 | 5,430 | 44,200 |
| 2025/05/13 | 5,520 | 5,600 | 5,470 | 5,490 | 53,300 |
| 2025/05/12 | 5,410 | 5,560 | 5,320 | 5,540 | 78,800 |
| 2025/05/09 | 5,300 | 5,600 | 5,210 | 5,510 | 135,500 |
| 2025/05/08 | 5,110 | 5,230 | 5,070 | 5,200 | 37,100 |
| 2025/05/07 | 4,985 | 5,170 | 4,985 | 5,130 | 49,300 |
| 2025/05/02 | 4,970 | 4,995 | 4,885 | 4,985 | 37,400 |
| 2025/05/01 | 5,000 | 5,000 | 4,945 | 4,970 | 31,000 |
| 2025/04/30 | 5,030 | 5,050 | 5,000 | 5,000 | 45,700 |
| 2025/04/28 | 4,945 | 5,020 | 4,945 | 4,990 | 36,500 |
| 2025/04/25 | 5,040 | 5,040 | 4,905 | 4,945 | 36,500 |
| 2025/04/24 | 5,140 | 5,140 | 5,010 | 5,040 | 22,300 |
| 2025/04/23 | 5,160 | 5,190 | 5,140 | 5,150 | 30,900 |
| 2025/04/22 | 5,200 | 5,200 | 5,100 | 5,130 | 32,000 |
| 2025/04/21 | 5,120 | 5,190 | 5,120 | 5,170 | 20,000 |
| 2025/04/18 | 5,070 | 5,160 | 5,070 | 5,150 | 28,300 |
| 2025/04/17 | 5,100 | 5,100 | 5,030 | 5,050 | 20,500 |
| 2025/04/16 | 5,010 | 5,110 | 5,010 | 5,090 | 37,700 |
| 2025/04/15 | 5,100 | 5,140 | 5,010 | 5,010 | 30,000 |
| 2025/04/14 | 5,030 | 5,150 | 5,000 | 5,100 | 41,000 |
| 2025/04/11 | 5,030 | 5,060 | 4,970 | 5,010 | 65,800 |
| 2025/04/10 | 5,050 | 5,100 | 4,930 | 5,010 | 64,600 |
| 2025/04/09 | 4,775 | 4,885 | 4,720 | 4,835 | 76,600 |
| 2025/04/08 | 4,650 | 4,810 | 4,585 | 4,775 | 71,300 |
| 2025/04/07 | 4,540 | 4,690 | 4,465 | 4,600 | 69,700 |
| 2025/04/04 | 4,750 | 4,795 | 4,710 | 4,775 | 70,800 |
| 2025/04/03 | 4,805 | 4,900 | 4,805 | 4,885 | 64,700 |
| 2025/04/02 | 5,010 | 5,010 | 4,885 | 4,935 | 42,800 |
| 2025/04/01 | 4,985 | 5,050 | 4,970 | 5,010 | 51,200 |
| 2025/03/31 | 4,900 | 4,985 | 4,875 | 4,930 | 70,500 |
| 2025/03/28 | 4,910 | 4,995 | 4,910 | 4,945 | 62,600 |
| 2025/03/27 | 4,990 | 5,010 | 4,935 | 4,990 | 118,900 |
| 2025/03/26 | 4,950 | 5,020 | 4,910 | 4,990 | 95,600 |
| 2025/03/25 | 4,880 | 4,970 | 4,880 | 4,940 | 54,700 |
| 2025/03/24 | 4,965 | 4,965 | 4,890 | 4,905 | 119,100 |
| 2025/03/21 | 4,885 | 4,930 | 4,875 | 4,895 | 73,300 |
| 2025/03/19 | 4,880 | 4,880 | 4,835 | 4,855 | 50,600 |
| 2025/03/18 | 4,875 | 4,970 | 4,855 | 4,925 | 51,600 |
| 2025/03/17 | 4,810 | 4,875 | 4,805 | 4,850 | 53,000 |
| 2025/03/14 | 4,760 | 4,805 | 4,710 | 4,745 | 54,100 |
| 2025/03/13 | 4,770 | 4,775 | 4,735 | 4,770 | 48,600 |
| 2025/03/12 | 4,795 | 4,825 | 4,770 | 4,785 | 44,900 |
| 2025/03/11 | 4,700 | 4,750 | 4,695 | 4,730 | 49,800 |
| 2025/03/10 | 4,785 | 4,815 | 4,710 | 4,755 | 48,300 |
| 2025/03/07 | 4,715 | 4,820 | 4,675 | 4,775 | 52,900 |
| 2025/03/06 | 4,755 | 4,815 | 4,730 | 4,750 | 56,300 |
| 2025/03/05 | 4,790 | 4,825 | 4,690 | 4,760 | 59,900 |
| 2025/03/04 | 4,690 | 4,830 | 4,690 | 4,735 | 67,000 |
| 2025/03/03 | 4,605 | 4,705 | 4,605 | 4,690 | 42,900 |
| 2025/02/28 | 4,525 | 4,575 | 4,525 | 4,535 | 60,900 |
| 2025/02/27 | 4,460 | 4,525 | 4,440 | 4,510 | 22,100 |
| 2025/02/26 | 4,435 | 4,460 | 4,390 | 4,440 | 27,100 |
| 2025/02/25 | 4,460 | 4,475 | 4,410 | 4,460 | 43,400 |
| 2025/02/21 | 4,340 | 4,420 | 4,340 | 4,420 | 29,700 |
| 2025/02/20 | 4,365 | 4,365 | 4,285 | 4,300 | 30,100 |
| 2025/02/19 | 4,400 | 4,435 | 4,385 | 4,385 | 17,100 |
| 2025/02/18 | 4,385 | 4,420 | 4,375 | 4,410 | 11,300 |
| 2025/02/17 | 4,390 | 4,445 | 4,375 | 4,385 | 15,200 |
| 2025/02/14 | 4,470 | 4,470 | 4,390 | 4,405 | 34,000 |
| 2025/02/13 | 4,505 | 4,550 | 4,470 | 4,505 | 28,200 |
| 2025/02/12 | 4,490 | 4,510 | 4,465 | 4,505 | 23,500 |
| 2025/02/10 | 4,470 | 4,520 | 4,405 | 4,430 | 23,100 |
| 2025/02/07 | 4,600 | 4,655 | 4,510 | 4,510 | 55,500 |
| 2025/02/06 | 4,590 | 4,620 | 4,535 | 4,535 | 30,600 |
| 2025/02/05 | 4,460 | 4,520 | 4,455 | 4,520 | 43,300 |
| 2025/02/04 | 4,445 | 4,500 | 4,410 | 4,415 | 40,900 |
| 2025/02/03 | 4,390 | 4,460 | 4,340 | 4,440 | 69,700 |
| 2025/01/31 | 4,340 | 4,405 | 4,325 | 4,390 | 28,800 |
| 2025/01/30 | 4,270 | 4,355 | 4,265 | 4,340 | 36,100 |
| 2025/01/29 | 4,285 | 4,290 | 4,255 | 4,265 | 20,800 |
| 2025/01/28 | 4,290 | 4,335 | 4,285 | 4,285 | 22,300 |
| 2025/01/27 | 4,310 | 4,330 | 4,280 | 4,310 | 17,400 |
| 2025/01/24 | 4,340 | 4,340 | 4,240 | 4,240 | 23,400 |
| 2025/01/23 | 4,255 | 4,285 | 4,235 | 4,285 | 29,800 |
| 2025/01/22 | 4,250 | 4,315 | 4,250 | 4,295 | 19,400 |
| 2025/01/21 | 4,285 | 4,285 | 4,235 | 4,250 | 22,100 |
| 2025/01/20 | 4,240 | 4,255 | 4,210 | 4,235 | 15,100 |
| 2025/01/17 | 4,215 | 4,250 | 4,175 | 4,210 | 25,800 |
| 2025/01/16 | 4,225 | 4,260 | 4,225 | 4,230 | 20,100 |
| 2025/01/15 | 4,215 | 4,255 | 4,215 | 4,255 | 22,500 |
| 2025/01/14 | 4,280 | 4,280 | 4,165 | 4,215 | 40,600 |
| 2025/01/10 | 4,385 | 4,385 | 4,280 | 4,280 | 45,600 |
| 2025/01/09 | 4,390 | 4,395 | 4,345 | 4,385 | 37,500 |
| 2025/01/08 | 4,490 | 4,490 | 4,355 | 4,390 | 38,200 |
| 2025/01/07 | 4,540 | 4,540 | 4,465 | 4,490 | 34,300 |
| 2025/01/06 | 4,515 | 4,520 | 4,470 | 4,505 | 40,100 |
| 2024/12/30 | 4,555 | 4,565 | 4,510 | 4,515 | 20,600 |
| 2024/12/27 | 4,540 | 4,555 | 4,495 | 4,555 | 26,900 |
| 2024/12/26 | 4,495 | 4,520 | 4,470 | 4,515 | 28,100 |
| 2024/12/25 | 4,495 | 4,495 | 4,450 | 4,485 | 24,000 |
| 2024/12/24 | 4,550 | 4,550 | 4,455 | 4,495 | 23,900 |
| 2024/12/23 | 4,480 | 4,595 | 4,480 | 4,540 | 33,900 |
| 2024/12/20 | 4,575 | 4,590 | 4,480 | 4,480 | 59,400 |
| 2024/12/19 | 4,480 | 4,555 | 4,455 | 4,555 | 28,100 |
| 2024/12/18 | 4,430 | 4,555 | 4,430 | 4,540 | 37,000 |
| 2024/12/17 | 4,515 | 4,525 | 4,430 | 4,440 | 29,100 |
| 2024/12/16 | 4,555 | 4,560 | 4,515 | 4,515 | 18,700 |
| 2024/12/13 | 4,600 | 4,635 | 4,500 | 4,530 | 57,100 |
| 2024/12/12 | 4,650 | 4,680 | 4,615 | 4,615 | 60,200 |
| 2024/12/11 | 4,575 | 4,610 | 4,575 | 4,590 | 35,100 |
| 2024/12/10 | 4,615 | 4,615 | 4,550 | 4,565 | 30,100 |
| 2024/12/09 | 4,550 | 4,620 | 4,545 | 4,600 | 38,500 |
| 2024/12/06 | 4,560 | 4,585 | 4,530 | 4,530 | 32,000 |
| 2024/12/05 | 4,550 | 4,560 | 4,515 | 4,530 | 45,600 |
| 2024/12/04 | 4,560 | 4,570 | 4,500 | 4,510 | 39,300 |
| 2024/12/03 | 4,425 | 4,590 | 4,425 | 4,550 | 53,000 |
| 2024/12/02 | 4,465 | 4,525 | 4,465 | 4,495 | 39,100 |
| 2024/11/29 | 4,490 | 4,525 | 4,465 | 4,465 | 26,000 |
| 2024/11/28 | 4,430 | 4,510 | 4,430 | 4,500 | 20,000 |
| 2024/11/27 | 4,530 | 4,530 | 4,435 | 4,485 | 35,800 |
| 2024/11/26 | 4,510 | 4,535 | 4,460 | 4,530 | 44,500 |
| 2024/11/25 | 4,410 | 4,525 | 4,410 | 4,500 | 214,100 |
| 2024/11/22 | 4,375 | 4,405 | 4,335 | 4,395 | 54,200 |
| 2024/11/21 | 4,370 | 4,370 | 4,315 | 4,340 | 29,400 |
| 2024/11/20 | 4,385 | 4,425 | 4,335 | 4,365 | 29,000 |
| 2024/11/19 | 4,410 | 4,460 | 4,400 | 4,425 | 43,500 |
| 2024/11/18 | 4,365 | 4,420 | 4,330 | 4,400 | 35,300 |
| 2024/11/15 | 4,380 | 4,380 | 4,290 | 4,365 | 42,900 |
| 2024/11/14 | 4,320 | 4,365 | 4,300 | 4,330 | 52,100 |
| 2024/11/13 | 4,265 | 4,310 | 4,240 | 4,285 | 39,900 |
| 2024/11/12 | 4,155 | 4,285 | 4,155 | 4,250 | 39,200 |
| 2024/11/11 | 4,045 | 4,195 | 4,040 | 4,145 | 42,700 |
| 2024/11/08 | 4,170 | 4,195 | 4,030 | 4,115 | 62,000 |
| 2024/11/07 | 4,140 | 4,190 | 4,105 | 4,160 | 42,100 |
| 2024/11/06 | 4,060 | 4,135 | 4,035 | 4,070 | 46,200 |
| 2024/11/05 | 4,090 | 4,090 | 4,020 | 4,035 | 39,700 |
| 2024/11/01 | 4,085 | 4,135 | 4,070 | 4,090 | 21,300 |
| 2024/10/31 | 4,090 | 4,185 | 4,085 | 4,150 | 39,700 |
| 2024/10/30 | 4,090 | 4,135 | 4,065 | 4,065 | 87,100 |
| 2024/10/29 | 4,080 | 4,105 | 4,060 | 4,090 | 19,000 |
| 2024/10/28 | 4,085 | 4,140 | 4,070 | 4,115 | 13,600 |
| 2024/10/25 | 4,170 | 4,170 | 4,075 | 4,075 | 15,500 |
| 2024/10/24 | 4,120 | 4,190 | 4,110 | 4,170 | 25,900 |
| 2024/10/23 | 4,165 | 4,205 | 4,130 | 4,130 | 15,000 |
| 2024/10/22 | 4,200 | 4,200 | 4,130 | 4,165 | 27,500 |
| 2024/10/21 | 4,190 | 4,190 | 4,160 | 4,165 | 15,700 |
| 2024/10/18 | 4,170 | 4,205 | 4,165 | 4,205 | 13,700 |
| 2024/10/17 | 4,190 | 4,190 | 4,140 | 4,165 | 21,300 |
| 2024/10/16 | 4,315 | 4,325 | 4,180 | 4,180 | 38,300 |
| 2024/10/15 | 4,310 | 4,390 | 4,290 | 4,385 | 39,000 |
| 2024/10/11 | 4,275 | 4,305 | 4,260 | 4,290 | 21,300 |
| 2024/10/10 | 4,315 | 4,315 | 4,220 | 4,285 | 16,600 |
| 2024/10/09 | 4,310 | 4,335 | 4,285 | 4,315 | 20,300 |
| 2024/10/08 | 4,305 | 4,350 | 4,295 | 4,310 | 20,200 |
| 2024/10/07 | 4,350 | 4,370 | 4,315 | 4,350 | 38,300 |