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

シチズン時計(7762)の株価時系列情報

シチズン時計(7762)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
1986/12/27 473 480 473 475 149,000
1986/12/26 485 485 470 475 474,000
1986/12/25 490 490 485 488 340,000
1986/12/24 486 494 485 492 1,703,000
1986/12/23 490 495 490 491 311,000
1986/12/22 499 499 485 485 649,000
1986/12/19 494 499 490 499 799,000
1986/12/18 500 500 490 495 789,000
1986/12/17 501 508 492 495 759,000
1986/12/16 490 501 490 500 478,000
1986/12/15 490 490 485 490 431,000
1986/12/12 488 495 487 493 311,000
1986/12/11 487 488 478 488 357,000
1986/12/10 488 490 482 488 266,000
1986/12/09 493 495 481 481 351,000
1986/12/08 493 498 490 495 202,000
1986/12/06 490 500 490 495 214,000
1986/12/05 500 504 486 486 558,000
1986/12/04 500 504 495 504 940,000
1986/12/03 486 494 484 487 1,321,000
1986/12/02 481 489 478 480 1,190,000
1986/12/01 475 479 470 476 883,000
1986/11/29 472 475 469 470 793,000
1986/11/28 479 480 470 471 430,000
1986/11/27 477 483 475 480 662,000
1986/11/26 490 490 482 482 547,000
1986/11/25 490 490 485 485 178,000
1986/11/22 489 489 484 485 297,000
1986/11/21 473 485 473 485 335,000
1986/11/20 479 479 473 473 157,000
1986/11/19 479 479 478 478 137,000
1986/11/18 480 480 478 480 162,000
1986/11/17 488 492 485 485 153,000
1986/11/14 487 489 486 488 94,000
1986/11/13 486 492 486 492 164,000
1986/11/12 486 499 485 499 221,000
1986/11/11 487 492 486 486 125,000
1986/11/10 486 492 483 492 112,000
1986/11/07 490 500 482 482 216,000
1986/11/06 500 505 493 495 298,000
1986/11/05 515 528 508 519 461,000
1986/11/04 519 519 500 518 357,000
1986/11/01 503 521 503 515 208,000
1986/10/31 509 515 493 500 511,000
1986/10/30 510 510 496 510 147,000
1986/10/29 500 511 489 511 323,000
1986/10/28 503 510 501 502 135,000
1986/10/27 523 523 503 510 188,000
1986/10/25 524 524 515 523 365,000
1986/10/24 520 525 515 523 1,070,000
1986/10/23 487 508 482 500 557,000
1986/10/22 490 500 482 487 382,000
1986/10/21 510 510 475 485 261,000
1986/10/20 527 529 510 520 1,065,000
1986/10/17 493 528 486 528 921,000
1986/10/16 469 490 460 488 450,000
1986/10/15 454 470 454 460 253,000
1986/10/14 444 453 439 446 354,000
1986/10/13 457 459 438 438 300,000
1986/10/09 455 460 454 455 128,000
1986/10/08 458 460 456 460 89,000
1986/10/07 441 470 441 470 189,000
1986/10/06 446 455 440 440 154,000
1986/10/04 435 445 435 445 202,000
1986/10/03 440 445 421 430 351,000
1986/10/02 445 450 440 445 253,000
1986/10/01 450 451 443 445 469,000
1986/09/30 451 455 445 449 222,000
1986/09/29 452 454 443 443 545,000
1986/09/27 451 457 445 457 427,000
1986/09/26 481 481 470 481 461,000
1986/09/25 500 502 490 490 332,000
1986/09/24 497 510 493 504 352,000
1986/09/22 496 500 495 500 126,000
1986/09/19 496 500 495 495 382,000
1986/09/18 490 501 488 499 172,000
1986/09/17 490 492 488 488 189,000
1986/09/16 495 496 490 492 107,000
1986/09/12 496 525 496 525 412,000
1986/09/11 515 523 515 522 199,000
1986/09/10 529 534 519 519 827,000
1986/09/09 500 520 498 519 492,000
1986/09/08 501 505 500 504 183,000
1986/09/06 500 505 498 505 221,000
1986/09/05 498 500 492 496 325,000
1986/09/04 495 498 491 498 480,000
1986/09/03 495 500 495 495 176,000
1986/09/02 500 510 495 510 166,000
1986/09/01 500 500 496 496 146,000
1986/08/30 501 510 496 496 110,000
1986/08/29 500 500 495 499 193,000
1986/08/28 510 513 500 510 247,000
1986/08/27 510 520 508 510 548,000
1986/08/26 507 520 502 520 214,000
1986/08/25 490 519 485 510 375,000
1986/08/23 481 490 481 485 558,000
1986/08/22 473 481 465 470 807,000
1986/08/21 490 490 478 478 436,000
1986/08/20 497 497 491 491 296,000
1986/08/19 501 501 496 497 411,000
1986/08/18 505 509 500 502 305,000
1986/08/15 507 510 502 502 309,000
1986/08/14 512 515 508 508 390,000
1986/08/13 516 523 511 512 245,000
1986/08/12 522 523 508 510 478,000
1986/08/11 515 528 515 520 524,000
1986/08/08 517 520 515 520 574,000
1986/08/07 518 519 510 517 224,000
1986/08/06 525 525 516 516 355,000
1986/08/05 522 528 520 520 197,000
1986/08/04 539 539 520 520 98,000
1986/08/02 534 534 520 522 65,000
1986/08/01 501 515 500 514 292,000
1986/07/31 506 510 503 503 260,000
1986/07/30 506 513 505 506 282,000
1986/07/29 521 530 501 505 870,000
1986/07/28 537 545 525 525 294,000
1986/07/26 536 544 535 537 112,000
1986/07/25 545 545 530 535 203,000
1986/07/24 539 551 523 545 341,000
1986/07/23 536 539 521 521 368,000
1986/07/22 531 540 526 526 398,000
1986/07/21 511 530 510 530 447,000
1986/07/19 539 539 515 530 737,000
1986/07/18 566 570 540 540 635,000
1986/07/17 580 582 570 573 385,000
1986/07/16 580 595 580 581 126,000
1986/07/15 585 610 575 610 275,000
1986/07/14 569 589 569 585 298,000
1986/07/11 570 575 565 568 317,000
1986/07/10 577 580 571 573 313,000
1986/07/09 580 585 576 580 528,000
1986/07/08 578 590 578 585 695,000
1986/07/07 601 605 575 578 523,000
1986/07/05 601 601 593 600 278,000
1986/07/04 609 610 600 608 514,000
1986/07/03 612 619 608 619 857,000
1986/07/02 630 630 612 620 505,000
1986/07/01 631 640 626 632 311,000
1986/06/30 634 650 632 650 342,000
1986/06/28 650 650 635 640 438,000
1986/06/27 665 665 630 646 2,704,001
1986/06/26 649 661 640 655 3,173,001
1986/06/25 644 653 635 645 1,686,000
1986/06/24 615 634 610 634 743,000
1986/06/23 620 625 615 615 332,000
1986/06/21 618 620 613 620 423,000
1986/06/20 628 633 611 611 875,000
1986/06/19 610 624 610 623 504,000
1986/06/18 620 620 605 612 711,000
1986/06/17 620 627 610 615 740,000
1986/06/16 625 635 620 620 363,000
1986/06/13 645 645 630 638 1,100,000
1986/06/12 635 648 630 636 946,000
1986/06/11 630 650 620 625 1,511,000
1986/06/10 618 637 610 628 1,647,000
1986/06/09 650 660 637 638 1,806,000
1986/06/07 647 650 640 649 870,000
1986/06/06 652 652 640 652 2,277,001
1986/06/05 656 670 651 655 3,141,001
1986/06/04 670 673 656 656 4,877,001
1986/06/03 675 683 665 668 8,916,002
1986/06/02 642 679 637 679 19,288,005
1986/05/31 645 654 636 637 8,147,002
1986/05/30 619 642 615 639 9,250,002
1986/05/29 621 634 616 619 4,900,001
1986/05/28 599 625 595 624 15,718,004
1986/05/27 605 605 580 580 3,482,001
1986/05/26 598 608 590 599 6,551,002
1986/05/24 603 607 582 591 4,666,001
1986/05/23 580 607 571 603 14,309,003
1986/05/22 580 587 564 570 6,051,001
1986/05/21 564 589 564 577 17,118,004
1986/05/20 535 545 535 544 365,000
1986/05/19 535 539 530 531 246,000
1986/05/17 528 535 525 527 231,000
1986/05/16 535 539 527 528 189,000
1986/05/15 539 539 527 527 347,000
1986/05/14 545 546 532 538 817,000
1986/05/13 528 530 521 526 354,000
1986/05/12 540 542 531 531 483,000
1986/05/09 540 550 535 535 852,000
1986/05/08 557 557 539 546 1,718,000
1986/05/07 540 562 536 550 4,564,001
1986/05/06 544 545 528 533 610,000
1986/05/02 536 550 536 549 2,051,000
1986/05/01 553 553 538 538 2,520,001
1986/04/30 532 551 529 550 2,933,001
1986/04/28 524 533 521 528 623,000
1986/04/26 535 535 507 534 1,353,000
1986/04/25 517 530 512 530 475,000
1986/04/24 514 518 506 506 250,000
1986/04/23 520 520 512 519 487,000
1986/04/22 527 527 520 527 646,000
1986/04/21 535 536 522 522 730,000
1986/04/19 528 535 525 534 1,079,000
1986/04/18 521 527 521 524 717,000
1986/04/17 527 530 522 524 1,075,000
1986/04/16 519 527 515 527 1,073,000
1986/04/15 517 517 510 515 764,000
1986/04/14 510 510 495 507 492,000
1986/04/11 514 514 498 500 524,000
1986/04/10 510 530 500 510 2,196,001
1986/04/09 514 520 510 512 1,057,000
1986/04/08 490 506 490 504 628,000
1986/04/07 490 490 483 483 376,000
1986/04/05 491 494 490 492 124,000
1986/04/04 480 495 480 490 397,000
1986/04/03 480 485 476 485 317,000
1986/04/02 474 490 466 475 258,000
1986/04/01 471 480 466 474 215,000
1986/03/31 485 490 472 472 360,000
1986/03/29 485 491 480 484 84,000
1986/03/28 495 498 480 480 388,000
1986/03/27 461 485 461 485 680,000
1986/03/26 457 464 450 450 230,000
1986/03/25 450 464 450 457 230,000
1986/03/24 450 457 445 457 317,000
1986/03/22 443 454 443 447 586,000
1986/03/20 445 455 444 444 843,000
1986/03/19 455 455 445 445 799,000
1986/03/18 480 480 461 462 372,000
1986/03/17 495 495 482 483 470,000
1986/03/15 496 499 496 496 420,000
1986/03/14 490 496 490 494 268,000
1986/03/13 484 495 484 490 485,000
1986/03/12 485 495 482 482 563,000
1986/03/11 490 499 485 485 199,000
1986/03/10 490 495 486 490 104,000
1986/03/07 499 499 490 491 115,000
1986/03/06 490 499 488 499 355,000
1986/03/05 481 499 481 490 534,000
1986/03/04 481 483 480 482 370,000
1986/03/03 481 483 480 481 287,000
1986/03/01 481 481 479 480 348,000
1986/02/28 482 482 478 481 1,370,000
1986/02/27 482 487 481 481 149,000
1986/02/26 490 491 481 482 335,000
1986/02/25 501 510 490 490 509,000
1986/02/24 491 519 491 495 719,000
1986/02/22 480 490 475 485 430,000
1986/02/21 473 483 472 480 225,000
1986/02/20 480 480 470 471 491,000
1986/02/19 485 489 480 483 270,000
1986/02/18 482 489 482 485 254,000
1986/02/17 480 485 478 480 367,000
1986/02/15 487 490 478 478 295,000
1986/02/14 491 495 485 490 707,000
1986/02/13 500 503 491 495 378,000
1986/02/12 517 519 498 503 971,000
1986/02/10 525 534 517 520 1,504,000
1986/02/07 516 527 515 519 1,269,000
1986/02/06 500 530 500 514 2,092,001
1986/02/05 508 509 500 500 688,000
1986/02/04 520 520 506 510 606,000
1986/02/03 515 525 510 510 1,238,000
1986/02/01 505 512 503 510 1,169,000
1986/01/31 519 529 499 499 2,366,001
1986/01/30 537 549 515 522 11,334,003
1986/01/29 528 542 516 539 15,905,004
1986/01/28 499 530 497 530 10,013,002
1986/01/27 495 498 490 495 1,474,000
1986/01/25 502 503 492 495 2,559,001
1986/01/24 494 504 491 502 5,534,001
1986/01/23 471 489 470 472 1,922,000
1986/01/22 461 480 461 471 971,000
1986/01/21 462 475 462 463 326,000
1986/01/20 464 470 460 465 274,000
1986/01/18 467 468 461 464 183,000
1986/01/17 470 472 465 465 226,000
1986/01/16 458 475 458 467 411,000
1986/01/14 461 473 460 462 231,000
1986/01/13 453 460 453 460 173,000
1986/01/10 455 460 455 456 194,000
1986/01/09 463 465 456 460 225,000
1986/01/08 474 475 461 462 389,000
1986/01/07 460 484 455 484 506,000
1986/01/06 462 467 460 462 165,000
1986/01/04 475 475 456 460 113,000

このページの先頭へ