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
2010/12/30 565 565 555 560 1,205,400
2010/12/29 568 572 563 568 1,363,700
2010/12/28 564 567 561 562 606,700
2010/12/27 559 569 558 567 985,000
2010/12/24 559 561 555 556 726,000
2010/12/22 563 569 563 565 1,392,300
2010/12/21 561 569 560 568 839,900
2010/12/20 569 569 557 560 1,090,400
2010/12/17 561 570 560 569 2,212,800
2010/12/16 555 563 554 561 1,451,700
2010/12/15 557 557 551 554 1,280,000
2010/12/14 551 551 546 550 1,119,400
2010/12/13 543 552 542 551 1,049,400
2010/12/10 559 559 541 545 4,791,900
2010/12/09 557 557 550 553 1,625,100
2010/12/08 548 555 547 552 2,328,400
2010/12/07 547 547 539 545 2,502,200
2010/12/06 539 548 537 547 2,705,800
2010/12/03 532 537 528 536 1,986,100
2010/12/02 524 527 521 525 1,623,300
2010/12/01 517 518 510 516 1,825,300
2010/11/30 525 526 510 510 2,676,800
2010/11/29 521 533 521 527 1,802,200
2010/11/26 521 527 519 521 1,059,300
2010/11/25 527 528 522 523 1,672,100
2010/11/24 518 528 515 523 1,365,700
2010/11/22 534 536 528 529 1,618,300
2010/11/19 525 529 520 526 1,445,800
2010/11/18 511 522 510 520 2,083,900
2010/11/17 505 519 505 514 2,631,500
2010/11/16 517 519 507 509 1,864,200
2010/11/15 516 518 508 517 1,078,500
2010/11/12 510 520 507 511 2,649,500
2010/11/11 509 510 500 508 1,687,000
2010/11/10 494 502 488 501 2,695,900
2010/11/09 486 504 485 494 3,495,800
2010/11/08 503 515 497 514 1,935,200
2010/11/05 485 501 482 499 1,917,900
2010/11/04 471 478 466 473 1,781,200
2010/11/02 460 466 459 466 1,293,200
2010/11/01 465 471 461 464 1,329,700
2010/10/29 472 472 456 463 1,924,800
2010/10/28 475 476 469 471 1,746,500
2010/10/27 479 480 470 475 2,071,000
2010/10/26 471 479 470 475 1,254,000
2010/10/25 480 483 472 474 1,849,900
2010/10/22 472 483 472 478 880,100
2010/10/21 482 486 474 477 1,532,700
2010/10/20 483 485 474 481 2,111,500
2010/10/19 492 498 490 495 1,124,800
2010/10/18 484 495 481 491 1,608,800
2010/10/15 493 495 484 487 1,734,100
2010/10/14 493 507 489 499 2,281,800
2010/10/13 498 499 485 488 1,988,500
2010/10/12 493 501 486 490 2,141,100
2010/10/08 497 503 488 492 2,933,300
2010/10/07 503 511 494 496 3,555,400
2010/10/06 506 511 501 509 2,193,500
2010/10/05 496 509 495 506 1,672,500
2010/10/04 500 509 500 503 1,527,000
2010/10/01 508 508 498 501 2,246,700
2010/09/30 519 519 501 501 3,800,400
2010/09/29 501 505 495 500 2,813,500
2010/09/28 494 507 491 501 1,836,000
2010/09/27 497 499 490 496 1,761,300
2010/09/24 503 503 487 493 2,419,100
2010/09/22 506 508 498 504 1,427,300
2010/09/21 521 522 502 505 3,753,000
2010/09/17 500 517 498 516 4,669,500
2010/09/16 495 500 491 497 5,855,700
2010/09/15 454 485 451 484 3,874,900
2010/09/14 470 471 459 461 1,881,500
2010/09/13 469 476 466 467 2,009,800
2010/09/10 457 466 457 461 3,178,600
2010/09/09 466 466 455 460 1,677,600
2010/09/08 466 466 452 458 2,688,000
2010/09/07 477 491 469 478 4,620,200
2010/09/06 453 475 449 474 3,359,500
2010/09/03 450 450 445 446 1,891,200
2010/09/02 445 448 437 446 2,152,100
2010/09/01 435 437 429 433 2,201,700
2010/08/31 444 444 430 431 2,481,800
2010/08/30 459 462 452 454 1,683,800
2010/08/27 432 449 430 447 2,433,700
2010/08/26 445 447 434 438 1,762,800
2010/08/25 436 448 434 442 3,501,100
2010/08/24 438 446 434 439 1,482,500
2010/08/23 450 453 443 446 1,339,400
2010/08/20 452 462 448 450 2,499,800
2010/08/19 458 462 455 460 2,570,200
2010/08/18 459 460 452 455 2,447,700
2010/08/17 451 454 450 451 1,668,900
2010/08/16 455 461 450 459 2,058,900
2010/08/13 462 468 456 464 4,358,500
2010/08/12 460 464 444 459 6,616,200
2010/08/11 485 491 480 491 2,894,600
2010/08/10 501 505 495 495 1,346,800
2010/08/09 497 501 490 495 2,173,400
2010/08/06 514 514 498 501 3,362,700
2010/08/05 527 531 519 523 1,144,700
2010/08/04 530 532 514 517 1,540,300
2010/08/03 538 547 537 538 2,047,100
2010/08/02 522 529 520 527 982,600
2010/07/30 525 527 513 520 1,512,700
2010/07/29 525 534 525 530 1,050,500
2010/07/28 525 536 522 535 2,290,100
2010/07/27 517 517 512 516 1,222,100
2010/07/26 515 517 510 516 1,924,000
2010/07/23 516 518 508 512 2,595,800
2010/07/22 513 514 498 506 3,016,200
2010/07/21 533 533 514 519 1,365,000
2010/07/20 526 533 523 524 1,563,700
2010/07/16 558 558 535 536 1,412,100
2010/07/15 560 565 555 563 1,321,300
2010/07/14 557 568 556 564 1,015,600
2010/07/13 552 555 543 545 1,149,000
2010/07/12 554 557 548 549 1,320,700
2010/07/09 561 563 547 552 2,589,200
2010/07/08 564 568 558 560 1,666,600
2010/07/07 551 551 543 547 1,316,100
2010/07/06 533 558 528 555 2,141,700
2010/07/05 538 546 537 540 840,400
2010/07/02 538 543 533 536 1,393,900
2010/07/01 550 550 532 535 1,769,900
2010/06/30 545 555 541 549 2,037,900
2010/06/29 568 580 557 561 1,897,800
2010/06/28 577 578 569 570 1,791,500
2010/06/25 576 585 569 575 2,312,800
2010/06/24 588 594 582 583 2,049,900
2010/06/23 578 591 566 583 4,279,600
2010/06/22 596 596 583 584 3,360,900
2010/06/21 591 611 589 606 4,457,100
2010/06/18 568 587 562 581 4,633,500
2010/06/17 573 574 561 562 1,965,200
2010/06/16 569 574 566 573 2,620,800
2010/06/15 556 564 552 556 2,672,700
2010/06/14 552 557 550 557 1,667,200
2010/06/11 549 550 540 546 8,008,800
2010/06/10 514 525 509 524 3,011,900
2010/06/09 504 518 504 507 2,652,800
2010/06/08 509 519 509 512 3,730,700
2010/06/07 539 539 519 519 2,517,400
2010/06/04 544 550 539 549 3,358,400
2010/06/03 535 550 531 548 3,481,300
2010/06/02 532 534 522 528 3,537,600
2010/06/01 540 545 531 542 2,008,800
2010/05/31 540 550 533 545 3,237,400
2010/05/28 553 561 539 549 6,312,700
2010/05/27 515 545 514 543 4,234,800
2010/05/26 523 538 517 523 6,098,200
2010/05/25 529 531 509 513 2,506,200
2010/05/24 529 542 527 539 2,790,700
2010/05/21 535 537 525 533 2,441,600
2010/05/20 555 558 547 550 2,355,400
2010/05/19 554 564 550 563 3,118,000
2010/05/18 562 573 560 564 2,090,000
2010/05/17 576 578 555 561 3,568,500
2010/05/14 590 596 580 586 3,430,200
2010/05/13 609 609 595 600 2,870,400
2010/05/12 610 617 582 598 3,665,700
2010/05/11 626 628 602 607 2,268,700
2010/05/10 606 619 605 616 2,219,400
2010/05/07 601 616 591 608 2,666,200
2010/05/06 638 642 631 640 2,352,300
2010/04/30 664 667 652 654 2,149,100
2010/04/28 664 668 657 658 2,857,300
2010/04/27 672 684 670 681 1,513,300
2010/04/26 670 679 669 674 1,983,700
2010/04/23 668 672 662 667 1,323,400
2010/04/22 661 673 657 671 1,582,700
2010/04/21 666 673 657 671 2,318,000
2010/04/20 663 665 655 656 1,547,800
2010/04/19 669 669 660 660 1,399,800
2010/04/16 692 692 671 679 2,415,300
2010/04/15 697 697 686 692 1,795,900
2010/04/14 682 691 679 689 1,963,800
2010/04/13 674 683 666 673 2,167,900
2010/04/12 674 687 670 680 2,478,600
2010/04/09 655 669 655 664 3,163,500
2010/04/08 649 666 648 658 2,345,100
2010/04/07 659 665 656 660 1,406,900
2010/04/06 675 675 657 659 1,421,300
2010/04/05 668 674 667 671 1,320,000
2010/04/02 658 665 652 663 1,743,500
2010/04/01 648 660 642 658 2,542,700
2010/03/31 647 647 639 639 1,439,300
2010/03/30 644 646 639 643 1,183,300
2010/03/29 635 643 630 642 1,827,000
2010/03/26 635 636 626 633 2,968,300
2010/03/25 614 620 607 619 2,366,600
2010/03/24 626 629 612 614 1,976,800
2010/03/23 620 626 617 624 1,378,000
2010/03/19 625 631 621 624 1,132,900
2010/03/18 637 637 624 625 1,625,900
2010/03/17 637 643 633 637 2,050,200
2010/03/16 631 631 627 629 1,350,000
2010/03/15 636 636 627 630 2,024,200
2010/03/12 648 648 629 638 5,414,400
2010/03/11 639 646 628 645 2,122,800
2010/03/10 631 637 630 634 1,793,900
2010/03/09 621 628 617 626 2,525,000
2010/03/08 616 622 609 620 2,273,500
2010/03/05 590 598 589 596 1,420,600
2010/03/04 595 597 584 585 1,815,200
2010/03/03 585 596 583 595 1,947,800
2010/03/02 580 585 576 584 1,542,900
2010/03/01 569 577 561 573 1,213,900
2010/02/26 561 568 558 567 2,411,500
2010/02/25 569 573 554 562 1,957,500
2010/02/24 568 574 562 568 1,364,800
2010/02/23 575 584 574 582 966,800
2010/02/22 583 591 577 582 1,741,100
2010/02/19 579 583 562 566 1,538,500
2010/02/18 576 577 569 576 1,265,300
2010/02/17 569 578 565 575 1,192,800
2010/02/16 559 559 554 557 1,078,700
2010/02/15 563 566 558 560 1,453,500
2010/02/12 580 586 558 567 2,820,300
2010/02/10 555 571 551 567 2,276,000
2010/02/09 549 560 535 550 1,863,500
2010/02/08 563 568 553 554 2,736,300
2010/02/05 571 583 571 573 2,107,900
2010/02/04 605 609 585 587 2,714,500
2010/02/03 598 604 588 588 3,095,100
2010/02/02 605 612 584 590 5,247,800
2010/02/01 598 600 584 586 3,079,100
2010/01/29 577 605 574 594 5,730,900
2010/01/28 565 590 560 586 3,710,900
2010/01/27 562 568 554 555 2,154,400
2010/01/26 565 572 556 561 2,421,200
2010/01/25 544 557 543 555 2,527,200
2010/01/22 575 576 555 563 3,984,200
2010/01/21 588 598 572 595 3,592,500
2010/01/20 592 602 588 592 2,487,600
2010/01/19 590 592 582 586 1,276,400
2010/01/18 590 591 576 584 1,824,800
2010/01/15 582 594 576 589 3,008,400
2010/01/14 547 587 547 583 2,948,500
2010/01/13 555 559 546 554 1,236,500
2010/01/12 569 569 559 565 1,265,100
2010/01/08 572 572 556 569 3,549,400
2010/01/07 550 557 545 552 1,863,700
2010/01/06 545 551 540 545 1,455,100
2010/01/05 545 547 537 539 1,044,700
2010/01/04 540 552 537 541 1,185,900

このページの先頭へ