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

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
2026/06/17 5,900 5,920 5,780 5,780 26,900
2026/06/16 5,910 5,910 5,770 5,850 21,000
2026/06/15 5,900 5,950 5,880 5,910 25,700
2026/06/12 5,890 6,000 5,880 5,940 57,400
2026/06/11 6,000 6,050 5,900 5,940 34,500
2026/06/10 5,860 5,980 5,850 5,960 35,000
2026/06/09 5,820 5,900 5,820 5,820 34,700
2026/06/08 5,760 5,830 5,750 5,790 49,000
2026/06/05 5,760 5,840 5,760 5,780 20,700
2026/06/04 5,780 5,850 5,740 5,740 34,900
2026/06/03 5,760 5,850 5,750 5,850 30,800
2026/06/02 5,800 5,880 5,740 5,810 59,300
2026/06/01 5,810 5,930 5,710 5,900 75,100
2026/05/29 5,900 5,960 5,850 5,850 51,500
2026/05/28 5,820 5,860 5,750 5,840 54,700
2026/05/27 5,800 5,810 5,700 5,800 47,200
2026/05/26 5,890 5,950 5,840 5,850 36,300
2026/05/25 5,960 5,960 5,870 5,950 31,200
2026/05/22 6,020 6,050 5,900 5,960 28,500
2026/05/21 6,060 6,090 6,030 6,040 16,100
2026/05/20 6,140 6,170 6,000 6,060 35,100
2026/05/19 6,040 6,130 6,040 6,100 22,200
2026/05/18 6,080 6,080 5,970 6,000 29,400
2026/05/15 6,020 6,100 6,020 6,070 29,100
2026/05/14 5,960 6,020 5,870 6,020 48,000
2026/05/13 6,000 6,070 5,950 5,980 50,900
2026/05/12 5,920 6,100 5,900 5,930 41,200
2026/05/11 5,910 6,020 5,910 5,970 33,700
2026/05/08 6,080 6,180 5,870 5,980 47,200
2026/05/07 6,240 6,280 6,060 6,070 51,400
2026/05/01 6,050 6,160 5,960 6,140 29,700
2026/04/30 5,990 6,200 5,890 6,150 74,600
2026/04/28 5,970 6,020 5,930 6,020 45,500
2026/04/27 5,850 5,970 5,850 5,910 68,200
2026/04/24 5,900 5,940 5,830 5,890 26,700
2026/04/23 5,950 5,980 5,840 5,860 46,200
2026/04/22 6,200 6,200 6,020 6,020 40,300
2026/04/21 6,380 6,400 6,190 6,200 41,200
2026/04/20 6,600 6,600 6,380 6,380 32,500
2026/04/17 6,610 6,690 6,550 6,550 22,600
2026/04/16 6,710 6,710 6,610 6,610 22,000
2026/04/15 6,670 6,740 6,670 6,680 29,100
2026/04/14 6,760 6,830 6,600 6,670 36,900
2026/04/13 6,820 6,840 6,740 6,760 29,500
2026/04/10 6,950 6,950 6,780 6,810 26,600
2026/04/09 6,960 7,040 6,880 6,880 39,500
2026/04/08 7,010 7,080 6,950 6,950 57,200
2026/04/07 6,910 6,920 6,860 6,910 18,000
2026/04/06 6,870 6,930 6,830 6,870 25,900
2026/04/03 6,940 6,950 6,850 6,900 29,500
2026/03/27 6,670 6,770 6,670 6,730 114,100
2026/03/26 6,680 6,680 6,590 6,660 57,500
2026/03/25 6,650 6,710 6,590 6,670 47,900
2026/03/24 6,490 6,580 6,480 6,560 35,000
2026/03/23 6,420 6,460 6,410 6,460 49,700
2026/03/19 6,450 6,480 6,420 6,430 72,600
2026/03/18 6,460 6,550 6,450 6,540 33,600
2026/03/17 6,430 6,540 6,430 6,460 25,300
2026/03/16 6,400 6,410 6,360 6,390 39,600
2026/03/13 6,350 6,460 6,350 6,410 47,100
2026/03/12 6,400 6,440 6,360 6,400 58,800
2026/03/11 6,510 6,520 6,420 6,440 25,400
2026/03/10 6,560 6,560 6,400 6,440 39,600
2026/03/09 6,300 6,530 6,290 6,510 48,500
2026/03/06 6,510 6,560 6,490 6,550 25,600
2026/03/05 6,650 6,700 6,570 6,600 42,500
2026/03/04 6,500 6,530 6,390 6,520 47,700
2026/03/03 6,730 6,730 6,580 6,610 42,600
2026/03/02 6,840 6,940 6,790 6,810 31,100
2026/02/27 6,810 6,870 6,800 6,840 37,100
2026/02/26 6,870 6,870 6,800 6,800 32,200
2026/02/25 6,870 6,880 6,770 6,820 35,200
2026/02/24 6,880 6,920 6,770 6,870 42,800
2026/02/20 6,810 6,830 6,760 6,790 29,400
2026/02/19 6,880 6,920 6,820 6,900 34,900
2026/02/18 6,920 6,980 6,880 6,930 44,100
2026/02/17 6,830 6,910 6,780 6,820 36,800
2026/02/16 6,910 6,940 6,730 6,810 31,400
2026/02/13 6,890 6,890 6,720 6,880 39,000
2026/02/12 6,860 6,920 6,760 6,820 49,200
2026/02/10 6,830 6,920 6,800 6,860 43,900
2026/02/09 6,590 6,840 6,450 6,760 96,500
2026/02/06 6,640 6,680 6,460 6,490 55,800
2026/02/05 6,710 6,730 6,510 6,640 55,400
2026/02/04 6,630 6,680 6,590 6,610 41,400
2026/02/03 6,550 6,690 6,550 6,660 52,600
2026/02/02 6,510 6,620 6,510 6,580 33,700
2026/01/30 6,410 6,530 6,370 6,510 45,200
2026/01/29 6,430 6,430 6,320 6,400 49,400
2026/01/28 6,470 6,470 6,420 6,450 25,600
2026/01/27 6,560 6,560 6,430 6,450 34,600
2026/01/26 6,620 6,620 6,510 6,580 48,600
2026/01/23 6,800 6,810 6,590 6,610 42,600
2026/01/22 6,690 6,840 6,670 6,800 56,900
2026/01/21 6,750 6,800 6,610 6,700 39,300
2026/01/20 6,800 6,910 6,760 6,850 41,000
2026/01/19 6,580 6,810 6,580 6,780 53,900
2026/01/16 6,500 6,550 6,440 6,530 27,400
2026/01/15 6,560 6,570 6,480 6,540 26,000
2026/01/14 6,550 6,600 6,540 6,580 29,000
2026/01/13 6,660 6,660 6,590 6,590 29,800
2026/01/09 6,600 6,630 6,520 6,560 25,400
2026/01/08 6,510 6,580 6,500 6,580 22,700
2026/01/07 6,510 6,550 6,490 6,530 29,400
2026/01/06 6,580 6,630 6,530 6,550 37,700
2026/01/05 6,410 6,580 6,400 6,580 30,900
2025/12/30 6,470 6,470 6,400 6,410 17,900
2025/12/29 6,360 6,440 6,360 6,440 42,500
2025/12/26 6,490 6,490 6,380 6,410 20,500
2025/12/25 6,510 6,530 6,470 6,490 26,500
2025/12/24 6,570 6,590 6,490 6,510 32,900
2025/12/23 6,480 6,550 6,480 6,550 18,900
2025/12/22 6,590 6,590 6,490 6,490 30,600
2025/12/19 6,530 6,560 6,490 6,530 27,800
2025/12/18 6,450 6,580 6,430 6,540 46,200
2025/12/17 6,480 6,480 6,340 6,410 29,200
2025/12/16 6,480 6,500 6,450 6,450 37,900
2025/12/15 6,350 6,440 6,340 6,430 31,800
2025/12/12 6,360 6,360 6,310 6,340 40,000
2025/12/11 6,330 6,360 6,240 6,270 44,200
2025/12/10 6,230 6,330 6,230 6,330 28,900
2025/12/09 6,210 6,210 6,130 6,210 23,900
2025/12/08 6,160 6,210 6,130 6,210 24,600
2025/12/05 6,150 6,160 6,110 6,150 33,500
2025/12/04 6,110 6,160 6,090 6,150 31,900
2025/12/03 6,200 6,200 6,070 6,100 64,100
2025/12/02 6,320 6,320 6,170 6,210 41,500
2025/12/01 6,260 6,360 6,230 6,250 47,800
2025/11/28 6,250 6,270 6,240 6,260 33,200
2025/11/27 6,200 6,220 6,170 6,210 41,600
2025/11/26 6,200 6,250 6,140 6,180 46,500
2025/11/25 6,090 6,180 6,080 6,160 60,700
2025/11/21 6,000 6,090 6,000 6,090 62,400
2025/11/20 5,970 5,980 5,930 5,960 25,600
2025/11/19 5,910 5,960 5,900 5,920 34,500
2025/11/18 5,940 6,000 5,890 5,900 34,700
2025/11/17 5,960 5,960 5,890 5,940 34,500
2025/11/14 5,920 5,990 5,890 5,970 39,900
2025/11/13 5,910 5,980 5,890 5,890 33,100
2025/11/12 5,750 5,920 5,720 5,870 104,000
2025/11/11 5,980 5,980 5,700 5,800 69,100
2025/11/10 6,020 6,020 5,940 5,980 29,900
2025/11/07 5,870 5,990 5,870 5,990 21,900
2025/11/06 5,840 5,900 5,840 5,870 27,000
2025/11/05 5,900 5,940 5,810 5,880 31,300
2025/11/04 5,920 5,960 5,880 5,900 43,600
2025/10/31 5,940 5,940 5,860 5,920 34,300
2025/10/30 5,850 5,890 5,830 5,890 44,600
2025/10/29 5,890 5,910 5,790 5,790 41,900
2025/10/28 6,020 6,020 5,830 5,890 36,500
2025/10/27 6,030 6,070 6,000 6,050 41,600
2025/10/24 6,050 6,090 6,000 6,000 21,800
2025/10/23 6,010 6,080 6,010 6,050 49,000
2025/10/22 6,020 6,080 6,020 6,030 31,100
2025/10/21 6,060 6,060 6,010 6,020 26,400
2025/10/20 6,010 6,060 6,010 6,060 21,600
2025/10/17 5,910 5,950 5,890 5,940 16,600
2025/10/16 5,980 6,060 5,900 5,910 26,400
2025/10/15 5,880 6,010 5,860 5,980 31,800
2025/10/14 5,750 5,850 5,740 5,850 43,500
2025/10/10 5,780 5,820 5,770 5,790 39,600
2025/10/09 5,810 5,830 5,780 5,830 29,700
2025/10/08 5,890 5,960 5,820 5,820 30,600
2025/10/07 5,910 5,920 5,870 5,900 23,700
2025/10/06 5,950 5,950 5,850 5,910 39,000
2025/10/03 5,860 5,910 5,850 5,880 36,700
2025/10/02 5,860 5,900 5,820 5,860 39,100
2025/10/01 5,840 5,860 5,780 5,860 45,200
2025/09/30 5,890 5,890 5,820 5,830 28,400
2025/09/29 5,880 5,990 5,800 5,890 46,600
2025/09/26 5,910 6,080 5,910 6,000 76,100
2025/09/25 5,880 5,920 5,850 5,910 32,400
2025/09/24 5,990 6,020 5,870 5,880 33,100
2025/09/22 5,950 6,020 5,950 5,980 32,500
2025/09/19 5,910 5,960 5,900 5,950 71,100
2025/09/18 5,910 5,920 5,840 5,910 40,800
2025/09/17 5,940 5,940 5,840 5,890 43,200
2025/09/16 5,870 5,990 5,870 5,960 28,200
2025/09/12 5,790 5,890 5,790 5,880 72,900
2025/09/11 5,840 5,850 5,770 5,790 15,600
2025/09/10 5,780 5,830 5,780 5,830 42,300
2025/09/09 5,820 5,870 5,770 5,780 25,800
2025/09/08 5,790 5,820 5,780 5,820 27,700
2025/09/05 5,850 5,850 5,750 5,780 29,400
2025/09/04 5,710 5,900 5,710 5,860 63,200
2025/09/03 5,670 5,750 5,670 5,710 42,800
2025/09/02 5,630 5,700 5,610 5,660 24,800
2025/09/01 5,750 5,760 5,600 5,620 24,900
2025/08/29 5,800 5,820 5,740 5,750 41,500
2025/08/28 5,820 5,860 5,800 5,850 23,800
2025/08/27 5,830 5,880 5,820 5,820 36,100
2025/08/26 5,800 5,880 5,800 5,840 34,500
2025/08/25 5,750 5,820 5,700 5,800 35,000
2025/08/22 5,880 5,880 5,790 5,790 13,500
2025/08/21 5,870 5,870 5,800 5,840 15,200
2025/08/20 5,830 5,860 5,800 5,840 25,800
2025/08/19 5,740 5,820 5,730 5,790 27,700
2025/08/18 5,690 5,760 5,690 5,750 30,600
2025/08/15 5,740 5,790 5,630 5,710 36,000
2025/08/14 5,800 5,810 5,690 5,740 34,700

このページの先頭へ