キャタピラーの株価時系列・推移
- 52週高値
- 1,073.46（2026/6/30）
- 52週安値
- 410.52（2025/9/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/20 | 811.54 | 818.93 | 801.00 | 815.39 | 2,937,780 | 815.39 |
| 2026/8/19 | 845.00 | 848.94 | 805.68 | 816.15 | 4,143,877 | 816.15 |
| 2026/8/18 | 862.19 | 863.92 | 834.81 | 840.87 | 2,685,690 | 840.87 |
| 2026/8/17 | 864.03 | 887.91 | 859.62 | 881.65 | 2,140,621 | 881.65 |
| 2026/8/14 | 854.00 | 870.99 | 850.00 | 856.57 | 1,894,874 | 856.57 |
| 2026/8/13 | 858.50 | 864.11 | 848.37 | 854.60 | 2,523,482 | 854.60 |
| 2026/8/12 | 866.00 | 871.20 | 855.25 | 855.60 | 3,148,495 | 855.60 |
| 2026/8/11 | 850.00 | 864.25 | 842.11 | 843.37 | 2,173,783 | 843.37 |
| 2026/8/10 | 849.04 | 854.93 | 835.86 | 837.58 | 1,900,928 | 837.58 |
| 2026/8/7 | 865.63 | 868.00 | 836.01 | 842.19 | 2,443,782 | 842.19 |
| 2026/8/6 | 862.00 | 879.33 | 856.96 | 856.96 | 2,896,536 | 856.96 |
| 2026/8/5 | 874.90 | 905.72 | 870.00 | 871.08 | 3,363,168 | 871.08 |
| 2026/8/4 | 922.00 | 935.00 | 866.85 | 876.54 | 6,230,093 | 876.54 |
| 2026/8/3 | 811.58 | 835.34 | 804.57 | 830.03 | 3,314,344 | 830.03 |
| 2026/7/31 | 843.39 | 845.00 | 807.31 | 814.81 | 2,423,575 | 814.81 |
| 2026/7/30 | 810.75 | 822.76 | 801.68 | 809.14 | 3,507,869 | 809.14 |
| 2026/7/29 | 810.23 | 822.80 | 776.00 | 782.71 | 5,970,383 | 782.71 |
| 2026/7/28 | 855.76 | 855.82 | 824.00 | 840.85 | 3,813,230 | 840.85 |
| 2026/7/27 | 887.50 | 894.02 | 839.58 | 873.28 | 3,150,842 | 873.28 |
| 2026/7/24 | 895.00 | 902.82 | 881.19 | 888.73 | 1,982,113 | 888.73 |
1〜20/251件
