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
2009/12/30 531 538 526 535 1,889,600
2009/12/29 525 535 522 528 1,972,800
2009/12/28 523 535 521 532 1,332,000
2009/12/25 535 538 528 528 1,755,000
2009/12/24 533 535 529 532 2,063,700
2009/12/22 513 524 510 523 1,915,600
2009/12/21 501 510 500 503 1,195,000
2009/12/18 495 508 493 505 1,926,700
2009/12/17 502 506 497 497 2,646,000
2009/12/16 512 519 498 504 2,701,100
2009/12/15 508 513 506 511 1,609,300
2009/12/14 527 528 507 518 1,251,700
2009/12/11 501 517 500 517 4,324,900
2009/12/10 515 519 504 509 1,687,700
2009/12/09 518 522 513 518 1,627,700
2009/12/08 526 534 524 528 1,549,600
2009/12/07 537 543 533 536 2,179,600
2009/12/04 510 523 505 523 1,791,000
2009/12/03 501 521 498 519 1,904,800
2009/12/02 489 496 481 490 1,443,700
2009/12/01 467 489 461 488 2,136,700
2009/11/30 466 480 463 477 1,774,900
2009/11/27 473 474 462 466 1,573,800
2009/11/26 489 494 476 481 1,993,700
2009/11/25 482 486 475 481 1,558,100
2009/11/24 486 490 475 477 1,443,900
2009/11/20 482 492 479 491 1,893,400
2009/11/19 495 499 487 492 1,516,200
2009/11/18 508 515 496 499 1,453,900
2009/11/17 527 527 508 509 1,429,900
2009/11/16 521 522 510 517 1,330,600
2009/11/13 526 530 519 523 1,589,100
2009/11/12 528 534 522 526 1,292,700
2009/11/11 525 532 521 525 1,356,100
2009/11/10 531 536 528 531 2,065,900
2009/11/09 533 542 523 526 5,385,600
2009/11/06 490 492 487 488 1,270,000
2009/11/05 486 491 473 480 1,507,100
2009/11/04 492 495 484 489 1,614,300
2009/11/02 505 508 495 499 1,699,400
2009/10/30 519 520 511 520 1,573,400
2009/10/29 510 515 506 512 1,874,600
2009/10/28 529 529 519 520 1,208,000
2009/10/27 541 543 530 532 1,389,700
2009/10/26 541 550 541 545 1,136,300
2009/10/23 550 552 541 542 2,976,600
2009/10/22 544 545 534 543 1,483,300
2009/10/21 530 546 529 546 2,208,200
2009/10/20 523 532 521 529 1,748,300
2009/10/19 532 535 520 523 2,342,500
2009/10/16 526 537 522 536 2,372,400
2009/10/15 522 530 521 525 1,760,200
2009/10/14 529 529 509 512 2,225,800
2009/10/13 510 524 509 522 1,426,700
2009/10/09 524 524 511 516 2,719,600
2009/10/08 523 523 513 517 2,220,800
2009/10/07 509 524 503 521 3,116,100
2009/10/06 507 510 491 497 2,013,700
2009/10/05 504 516 500 507 2,442,300
2009/10/02 497 516 497 504 3,966,100
2009/10/01 506 506 490 492 1,118,400
2009/09/30 495 505 495 505 1,401,100
2009/09/29 512 519 503 505 1,822,800
2009/09/28 507 510 484 496 1,715,300
2009/09/25 520 522 512 517 1,229,900
2009/09/24 511 537 511 532 1,826,000
2009/09/18 519 521 507 514 1,147,400
2009/09/17 522 528 518 526 1,523,900
2009/09/16 522 530 517 521 1,525,900
2009/09/15 527 528 512 515 2,095,500
2009/09/14 555 555 530 532 2,014,200
2009/09/11 570 570 553 557 4,061,300
2009/09/10 569 573 565 570 1,435,400
2009/09/09 567 577 561 566 3,236,600
2009/09/08 569 572 559 571 1,839,200
2009/09/07 554 565 552 563 1,808,300
2009/09/04 541 550 536 548 1,840,400
2009/09/03 536 550 530 540 1,470,100
2009/09/02 540 545 534 540 2,204,600
2009/09/01 568 577 556 556 2,459,800
2009/08/31 576 586 558 559 3,188,600
2009/08/28 562 567 547 549 1,691,600
2009/08/27 564 570 552 555 2,137,200
2009/08/26 544 574 543 568 4,815,600
2009/08/25 520 536 519 534 1,819,500
2009/08/24 520 527 519 526 1,248,100
2009/08/21 511 515 503 512 1,427,500
2009/08/20 499 517 492 514 1,990,200
2009/08/19 507 513 499 500 1,239,700
2009/08/18 500 512 498 507 1,416,600
2009/08/17 527 528 508 508 1,517,600
2009/08/14 532 536 523 529 2,343,500
2009/08/13 533 538 520 534 3,482,200
2009/08/12 518 524 508 510 1,604,600
2009/08/11 520 529 518 525 1,106,000
2009/08/10 523 532 516 525 1,655,200
2009/08/07 523 523 498 512 1,394,800
2009/08/06 499 520 499 513 1,068,500
2009/08/05 528 530 498 502 1,695,700
2009/08/04 523 537 522 523 2,451,300
2009/08/03 514 522 514 519 1,294,900
2009/07/31 517 517 509 514 1,223,900
2009/07/30 511 520 505 508 1,225,300
2009/07/29 510 516 501 507 1,620,300
2009/07/28 512 526 506 509 5,986,300
2009/07/27 481 490 479 487 1,306,200
2009/07/24 480 482 471 476 1,400,300
2009/07/23 470 481 466 475 1,377,400
2009/07/22 460 467 448 466 1,512,900
2009/07/21 463 463 456 463 1,310,300
2009/07/17 449 451 442 448 612,200
2009/07/16 454 459 443 444 1,283,900
2009/07/15 453 458 447 448 1,356,500
2009/07/14 432 448 432 440 1,916,900
2009/07/13 448 451 419 422 2,195,800
2009/07/10 440 450 437 443 1,991,000
2009/07/09 441 447 435 439 1,704,200
2009/07/08 454 456 443 451 2,608,700
2009/07/07 465 474 458 465 1,634,200
2009/07/06 473 477 466 470 1,388,000
2009/07/03 480 484 467 481 1,783,600
2009/07/02 492 496 485 485 2,103,700
2009/07/01 496 503 492 495 1,804,300
2009/06/30 495 504 492 495 1,663,800
2009/06/29 503 508 489 491 1,976,600
2009/06/26 487 506 482 502 4,325,700
2009/06/25 485 506 484 484 6,855,600
2009/06/24 452 474 450 474 4,733,500
2009/06/23 450 453 437 442 2,432,100
2009/06/22 463 465 447 459 2,580,800
2009/06/19 450 459 442 458 2,736,100
2009/06/18 445 462 442 459 3,809,900
2009/06/17 442 450 437 440 3,198,600
2009/06/16 452 462 442 444 3,037,300
2009/06/15 471 471 457 457 2,440,900
2009/06/12 480 480 465 471 7,735,000
2009/06/11 479 487 476 481 3,161,300
2009/06/10 485 486 478 482 2,570,500
2009/06/09 493 495 478 483 2,451,000
2009/06/08 494 511 494 502 1,919,700
2009/06/05 493 501 488 491 2,177,400
2009/06/04 490 492 482 488 1,564,900
2009/06/03 499 505 491 497 1,795,200
2009/06/02 490 505 485 498 3,050,500
2009/06/01 470 484 462 483 2,609,300
2009/05/29 484 487 473 480 3,625,000
2009/05/28 483 495 483 494 2,074,000
2009/05/27 500 500 487 493 1,998,600
2009/05/26 495 501 480 485 2,548,200
2009/05/25 492 504 489 496 2,212,300
2009/05/22 495 505 487 490 2,286,300
2009/05/21 513 514 496 501 2,191,200
2009/05/20 529 535 507 513 3,088,400
2009/05/19 523 532 511 517 2,543,300
2009/05/18 518 524 498 505 3,046,600
2009/05/15 511 538 501 526 4,011,000
2009/05/14 502 515 496 510 3,972,100
2009/05/13 495 549 487 513 8,612,300
2009/05/12 469 476 465 470 1,726,700
2009/05/11 478 488 475 484 2,385,900
2009/05/08 468 483 463 473 3,305,700
2009/05/07 473 473 459 463 2,156,900
2009/05/01 435 450 434 448 1,661,800
2009/04/30 443 459 443 447 2,175,600
2009/04/28 451 463 430 430 2,289,600
2009/04/27 470 470 451 455 2,434,300
2009/04/24 444 460 437 455 2,801,400
2009/04/23 437 449 423 449 2,713,500
2009/04/22 443 446 431 435 2,079,300
2009/04/21 430 450 430 450 2,849,100
2009/04/20 450 451 439 450 2,559,300
2009/04/17 460 469 456 465 1,868,500
2009/04/16 478 483 451 454 2,486,200
2009/04/15 465 466 452 464 1,953,100
2009/04/14 481 483 466 475 2,273,300
2009/04/13 503 506 489 491 1,531,900
2009/04/10 510 510 488 498 3,596,000
2009/04/09 463 496 461 493 4,153,500
2009/04/08 470 481 458 458 3,946,000
2009/04/07 491 501 477 480 4,835,200
2009/04/06 457 468 449 467 3,290,800
2009/04/03 470 480 443 447 3,714,600
2009/04/02 440 470 432 468 5,070,100
2009/04/01 399 440 395 440 4,332,200
2009/03/31 412 419 400 400 3,315,600
2009/03/30 411 457 410 426 5,727,800
2009/03/27 405 420 401 411 3,529,400
2009/03/26 394 405 385 404 1,902,300
2009/03/25 400 401 389 395 1,919,100
2009/03/24 399 400 389 400 2,068,700
2009/03/23 371 393 366 391 2,225,000
2009/03/19 382 385 372 376 1,823,100
2009/03/18 391 391 377 385 1,568,400
2009/03/17 380 391 372 390 2,060,100
2009/03/16 379 384 371 376 2,377,200
2009/03/13 378 379 363 367 5,612,500
2009/03/12 362 372 361 368 3,858,400
2009/03/11 349 371 346 366 4,756,300
2009/03/10 329 335 327 330 2,442,800
2009/03/09 334 341 323 332 2,419,500
2009/03/06 342 354 330 333 3,743,900
2009/03/05 337 361 335 356 3,875,600
2009/03/04 321 351 314 333 5,074,900
2009/03/03 312 322 308 319 2,141,600
2009/03/02 337 340 315 318 3,030,900
2009/02/27 350 352 342 348 3,078,800
2009/02/26 321 338 319 335 3,065,100
2009/02/25 316 321 304 320 3,478,900
2009/02/24 307 312 298 304 3,305,400
2009/02/23 313 324 311 320 1,627,000
2009/02/20 322 326 315 318 1,745,800
2009/02/19 318 336 318 334 2,318,600
2009/02/18 321 325 315 316 1,570,200
2009/02/17 322 330 322 329 1,070,300
2009/02/16 330 333 325 332 2,685,600
2009/02/13 345 347 325 325 4,912,000
2009/02/12 353 357 343 353 3,073,200
2009/02/10 378 378 359 363 1,496,200
2009/02/09 377 388 367 367 1,851,100
2009/02/06 375 381 374 376 1,982,100
2009/02/05 382 383 367 368 2,854,900
2009/02/04 378 386 376 382 2,160,800
2009/02/03 363 379 361 366 2,223,900
2009/02/02 371 371 351 356 2,217,500
2009/01/30 381 383 367 370 2,482,600
2009/01/29 396 401 373 380 4,849,600
2009/01/28 361 392 359 387 5,491,500
2009/01/27 342 359 342 358 3,145,600
2009/01/26 350 355 336 337 2,092,600
2009/01/23 335 362 335 355 4,250,300
2009/01/22 357 357 335 355 5,243,700
2009/01/21 340 361 331 355 6,354,500
2009/01/20 348 352 340 343 3,950,500
2009/01/19 350 354 343 344 3,514,700
2009/01/16 317 347 316 337 5,936,600
2009/01/15 325 325 313 313 5,877,100
2009/01/14 334 341 331 335 3,541,200
2009/01/13 332 334 324 328 5,826,000
2009/01/09 352 353 335 340 4,750,300
2009/01/08 361 363 347 348 5,781,000
2009/01/07 364 387 360 381 5,490,300
2009/01/06 334 360 333 358 4,869,200
2009/01/05 335 336 328 329 1,708,700

このページの先頭へ