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 |
|---|---|---|---|---|---|
| 2025/08/07 | 924 | 931 | 920 | 922 | 994,500 |
| 2025/08/06 | 923 | 930 | 920 | 925 | 771,500 |
| 2025/08/05 | 919 | 929 | 915 | 923 | 662,900 |
| 2025/08/04 | 914 | 922 | 912 | 917 | 798,500 |
| 2025/08/01 | 910 | 932 | 909 | 929 | 1,270,500 |
| 2025/07/31 | 905 | 909 | 903 | 909 | 747,900 |
| 2025/07/30 | 900 | 905 | 899 | 902 | 625,000 |
| 2025/07/29 | 903 | 904 | 897 | 901 | 864,400 |
| 2025/07/28 | 902 | 908 | 900 | 904 | 619,200 |
| 2025/07/25 | 908 | 908 | 901 | 902 | 718,200 |
| 2025/07/24 | 902 | 911 | 899 | 908 | 1,208,800 |
| 2025/07/23 | 885 | 905 | 883 | 902 | 2,029,500 |
| 2025/07/22 | 872 | 881 | 871 | 875 | 857,600 |
| 2025/07/18 | 871 | 876 | 869 | 872 | 933,300 |
| 2025/07/17 | 857 | 866 | 856 | 864 | 715,500 |
| 2025/07/16 | 861 | 866 | 858 | 860 | 917,700 |
| 2025/07/15 | 859 | 860 | 855 | 860 | 608,200 |
| 2025/07/14 | 858 | 862 | 850 | 859 | 1,033,400 |
| 2025/07/11 | 859 | 860 | 850 | 856 | 975,700 |
| 2025/07/10 | 856 | 856 | 844 | 846 | 1,254,600 |
| 2025/07/09 | 844 | 858 | 842 | 856 | 1,375,400 |
| 2025/07/08 | 840 | 845 | 839 | 841 | 1,082,900 |
| 2025/07/07 | 844 | 845 | 840 | 840 | 1,125,800 |
| 2025/07/04 | 852 | 853 | 847 | 850 | 856,000 |
| 2025/07/03 | 841 | 852 | 840 | 850 | 1,328,400 |
| 2025/07/02 | 840 | 845 | 837 | 843 | 1,069,700 |
| 2025/07/01 | 855 | 857 | 842 | 842 | 1,456,700 |
| 2025/06/30 | 860 | 865 | 855 | 855 | 1,557,500 |
| 2025/06/27 | 852 | 860 | 850 | 857 | 1,919,500 |
| 2025/06/26 | 852 | 856 | 851 | 853 | 826,500 |
| 2025/06/25 | 855 | 857 | 846 | 851 | 645,300 |
| 2025/06/24 | 855 | 857 | 847 | 851 | 762,400 |
| 2025/06/23 | 854 | 856 | 842 | 851 | 718,200 |
| 2025/06/20 | 860 | 860 | 855 | 856 | 914,200 |
| 2025/06/19 | 868 | 869 | 859 | 859 | 836,600 |
| 2025/06/18 | 856 | 872 | 856 | 869 | 1,108,900 |
| 2025/06/17 | 854 | 861 | 848 | 860 | 1,384,800 |
| 2025/06/16 | 854 | 858 | 845 | 849 | 1,242,400 |
| 2025/06/13 | 855 | 856 | 843 | 846 | 1,178,900 |
| 2025/06/12 | 864 | 865 | 853 | 854 | 844,000 |
| 2025/06/11 | 850 | 866 | 849 | 865 | 1,329,300 |
| 2025/06/10 | 839 | 855 | 838 | 846 | 1,462,100 |
| 2025/06/09 | 842 | 842 | 836 | 836 | 1,022,000 |
| 2025/06/06 | 844 | 844 | 835 | 835 | 1,368,600 |
| 2025/06/05 | 852 | 857 | 841 | 842 | 1,443,000 |
| 2025/06/04 | 857 | 862 | 854 | 855 | 1,231,900 |
| 2025/06/03 | 848 | 858 | 846 | 850 | 4,362,100 |
| 2025/06/02 | 861 | 861 | 849 | 849 | 3,565,600 |
| 2025/05/30 | 861 | 869 | 861 | 866 | 1,414,500 |
| 2025/05/29 | 868 | 874 | 868 | 870 | 1,291,000 |
| 2025/05/28 | 874 | 878 | 864 | 868 | 1,607,800 |
| 2025/05/27 | 873 | 876 | 867 | 872 | 852,300 |
| 2025/05/26 | 866 | 873 | 864 | 868 | 1,133,700 |
| 2025/05/23 | 858 | 870 | 857 | 862 | 829,300 |
| 2025/05/22 | 850 | 861 | 850 | 858 | 932,700 |
| 2025/05/21 | 868 | 869 | 853 | 857 | 993,500 |
| 2025/05/20 | 865 | 870 | 863 | 866 | 925,700 |
| 2025/05/19 | 865 | 868 | 860 | 864 | 534,300 |
| 2025/05/16 | 863 | 868 | 856 | 867 | 608,900 |
| 2025/05/15 | 861 | 866 | 855 | 865 | 774,700 |
| 2025/05/14 | 862 | 873 | 855 | 873 | 1,362,600 |
| 2025/05/13 | 865 | 871 | 855 | 855 | 1,312,000 |
| 2025/05/12 | 845 | 852 | 842 | 850 | 1,036,200 |
| 2025/05/09 | 838 | 838 | 827 | 838 | 1,097,300 |
| 2025/05/08 | 821 | 824 | 816 | 823 | 714,000 |
| 2025/05/07 | 822 | 828 | 821 | 822 | 779,800 |
| 2025/05/02 | 823 | 830 | 821 | 828 | 747,000 |
| 2025/05/01 | 820 | 830 | 814 | 824 | 822,500 |
| 2025/04/30 | 825 | 829 | 819 | 824 | 792,100 |
| 2025/04/28 | 830 | 836 | 825 | 825 | 824,900 |
| 2025/04/25 | 822 | 830 | 819 | 830 | 869,300 |
| 2025/04/24 | 817 | 820 | 812 | 814 | 679,600 |
| 2025/04/23 | 816 | 818 | 807 | 810 | 882,100 |
| 2025/04/22 | 795 | 805 | 792 | 801 | 748,500 |
| 2025/04/21 | 809 | 812 | 794 | 794 | 615,000 |
| 2025/04/18 | 805 | 813 | 801 | 809 | 675,400 |
| 2025/04/17 | 793 | 800 | 792 | 800 | 591,400 |
| 2025/04/16 | 803 | 808 | 790 | 792 | 925,000 |
| 2025/04/15 | 807 | 816 | 804 | 806 | 713,900 |
| 2025/04/14 | 802 | 807 | 799 | 800 | 846,200 |
| 2025/04/11 | 771 | 801 | 765 | 794 | 1,585,300 |
| 2025/04/10 | 820 | 820 | 805 | 818 | 2,165,900 |
| 2025/04/09 | 764 | 765 | 735 | 750 | 2,324,700 |
| 2025/04/08 | 775 | 800 | 775 | 787 | 1,413,900 |
| 2025/04/07 | 740 | 759 | 726 | 745 | 2,465,700 |
| 2025/04/04 | 811 | 820 | 788 | 801 | 2,303,600 |
| 2025/04/03 | 838 | 845 | 830 | 838 | 2,219,900 |
| 2025/04/02 | 888 | 889 | 873 | 873 | 1,137,600 |
| 2025/04/01 | 898 | 899 | 885 | 885 | 1,303,500 |
| 2025/03/31 | 904 | 904 | 891 | 892 | 1,750,400 |
| 2025/03/28 | 915 | 925 | 910 | 916 | 1,108,200 |
| 2025/03/27 | 947 | 950 | 938 | 950 | 1,203,300 |
| 2025/03/26 | 950 | 950 | 937 | 944 | 1,688,900 |
| 2025/03/25 | 941 | 946 | 936 | 943 | 932,600 |
| 2025/03/24 | 947 | 947 | 939 | 942 | 775,300 |
| 2025/03/21 | 941 | 949 | 939 | 943 | 1,005,500 |
| 2025/03/19 | 937 | 948 | 937 | 943 | 782,800 |
| 2025/03/18 | 928 | 942 | 927 | 938 | 1,290,200 |
| 2025/03/17 | 928 | 937 | 927 | 928 | 906,500 |
| 2025/03/14 | 923 | 933 | 923 | 930 | 1,786,600 |
| 2025/03/13 | 932 | 935 | 929 | 933 | 1,558,300 |
| 2025/03/12 | 938 | 938 | 930 | 934 | 1,665,700 |
| 2025/03/11 | 953 | 955 | 938 | 947 | 2,251,700 |
| 2025/03/10 | 950 | 976 | 945 | 966 | 2,317,000 |
| 2025/03/07 | 926 | 947 | 926 | 944 | 1,931,800 |
| 2025/03/06 | 932 | 948 | 922 | 941 | 4,464,300 |
| 2025/03/05 | 890 | 899 | 888 | 891 | 1,975,800 |
| 2025/03/04 | 900 | 904 | 895 | 898 | 1,181,200 |
| 2025/03/03 | 897 | 908 | 896 | 906 | 1,198,700 |
| 2025/02/28 | 903 | 905 | 892 | 892 | 1,472,100 |
| 2025/02/27 | 898 | 904 | 898 | 902 | 891,200 |
| 2025/02/26 | 895 | 896 | 889 | 893 | 886,800 |
| 2025/02/25 | 885 | 895 | 884 | 893 | 995,600 |
| 2025/02/21 | 886 | 888 | 881 | 887 | 1,100,700 |
| 2025/02/20 | 894 | 894 | 884 | 886 | 1,352,200 |
| 2025/02/19 | 893 | 898 | 890 | 894 | 750,300 |
| 2025/02/18 | 893 | 897 | 889 | 891 | 1,047,800 |
| 2025/02/17 | 901 | 901 | 892 | 892 | 1,295,300 |
| 2025/02/14 | 906 | 907 | 897 | 898 | 1,232,600 |
| 2025/02/13 | 906 | 909 | 891 | 906 | 2,808,700 |
| 2025/02/12 | 920 | 932 | 912 | 920 | 1,434,400 |
| 2025/02/10 | 907 | 910 | 905 | 909 | 1,001,400 |
| 2025/02/07 | 907 | 911 | 903 | 907 | 631,700 |
| 2025/02/06 | 911 | 917 | 910 | 910 | 433,800 |
| 2025/02/05 | 919 | 922 | 903 | 908 | 1,288,600 |
| 2025/02/04 | 935 | 935 | 915 | 915 | 654,400 |
| 2025/02/03 | 932 | 933 | 917 | 921 | 861,800 |
| 2025/01/31 | 946 | 946 | 939 | 943 | 444,300 |
| 2025/01/30 | 945 | 948 | 940 | 945 | 670,200 |
| 2025/01/29 | 936 | 948 | 934 | 943 | 725,400 |
| 2025/01/28 | 939 | 941 | 934 | 936 | 545,300 |
| 2025/01/27 | 930 | 945 | 928 | 941 | 885,100 |
| 2025/01/24 | 935 | 935 | 922 | 922 | 632,500 |
| 2025/01/23 | 919 | 934 | 918 | 931 | 774,000 |
| 2025/01/22 | 916 | 927 | 916 | 927 | 898,000 |
| 2025/01/21 | 908 | 925 | 905 | 922 | 991,200 |
| 2025/01/20 | 902 | 912 | 900 | 909 | 755,500 |
| 2025/01/17 | 890 | 899 | 889 | 898 | 798,400 |
| 2025/01/16 | 900 | 902 | 891 | 891 | 770,800 |
| 2025/01/15 | 906 | 910 | 900 | 900 | 524,800 |
| 2025/01/14 | 903 | 908 | 898 | 904 | 1,011,100 |
| 2025/01/10 | 923 | 924 | 904 | 904 | 1,023,000 |
| 2025/01/09 | 918 | 926 | 912 | 918 | 866,600 |
| 2025/01/08 | 918 | 923 | 916 | 919 | 862,600 |
| 2025/01/07 | 914 | 918 | 906 | 914 | 986,000 |
| 2025/01/06 | 930 | 931 | 914 | 914 | 1,170,300 |
| 2024/12/30 | 935 | 937 | 929 | 934 | 938,000 |
| 2024/12/27 | 923 | 930 | 917 | 930 | 906,400 |
| 2024/12/26 | 917 | 922 | 916 | 922 | 845,700 |
| 2024/12/25 | 920 | 921 | 911 | 921 | 594,500 |
| 2024/12/24 | 911 | 920 | 911 | 913 | 577,100 |
| 2024/12/23 | 908 | 912 | 904 | 912 | 370,700 |
| 2024/12/20 | 905 | 911 | 903 | 905 | 918,800 |
| 2024/12/19 | 896 | 906 | 894 | 902 | 792,100 |
| 2024/12/18 | 910 | 914 | 903 | 904 | 871,400 |
| 2024/12/17 | 915 | 920 | 908 | 912 | 713,200 |
| 2024/12/16 | 921 | 925 | 914 | 914 | 582,600 |
| 2024/12/13 | 910 | 928 | 910 | 922 | 1,132,400 |
| 2024/12/12 | 924 | 931 | 921 | 923 | 1,313,500 |
| 2024/12/11 | 907 | 923 | 906 | 916 | 1,117,900 |
| 2024/12/10 | 906 | 907 | 899 | 904 | 806,100 |
| 2024/12/09 | 889 | 899 | 888 | 897 | 763,800 |
| 2024/12/06 | 885 | 891 | 882 | 887 | 511,200 |
| 2024/12/05 | 885 | 892 | 881 | 885 | 722,200 |
| 2024/12/04 | 887 | 889 | 878 | 880 | 1,010,200 |
| 2024/12/03 | 885 | 893 | 884 | 887 | 998,700 |
| 2024/12/02 | 885 | 893 | 885 | 886 | 701,700 |
| 2024/11/29 | 890 | 891 | 882 | 885 | 523,300 |
| 2024/11/28 | 881 | 893 | 880 | 890 | 657,900 |
| 2024/11/27 | 895 | 898 | 881 | 883 | 953,400 |
| 2024/11/26 | 900 | 904 | 892 | 898 | 634,400 |
| 2024/11/25 | 909 | 911 | 899 | 899 | 797,300 |
| 2024/11/22 | 895 | 903 | 895 | 902 | 737,300 |
| 2024/11/21 | 901 | 901 | 895 | 895 | 584,000 |
| 2024/11/20 | 902 | 906 | 896 | 902 | 530,000 |
| 2024/11/19 | 904 | 909 | 901 | 905 | 425,900 |
| 2024/11/18 | 898 | 907 | 895 | 902 | 570,800 |
| 2024/11/15 | 900 | 905 | 898 | 898 | 524,600 |
| 2024/11/14 | 904 | 909 | 896 | 899 | 708,400 |
| 2024/11/13 | 900 | 912 | 896 | 899 | 966,800 |
| 2024/11/12 | 905 | 917 | 893 | 897 | 1,379,100 |
| 2024/11/11 | 917 | 919 | 905 | 913 | 1,539,400 |
| 2024/11/08 | 948 | 948 | 911 | 911 | 1,237,900 |
| 2024/11/07 | 929 | 944 | 927 | 933 | 946,200 |
| 2024/11/06 | 915 | 926 | 915 | 923 | 912,000 |
| 2024/11/05 | 910 | 919 | 908 | 913 | 672,500 |
| 2024/11/01 | 910 | 915 | 904 | 908 | 815,600 |
| 2024/10/31 | 919 | 922 | 912 | 917 | 767,300 |
| 2024/10/30 | 924 | 928 | 913 | 916 | 1,245,000 |
| 2024/10/29 | 924 | 928 | 919 | 922 | 556,700 |
| 2024/10/28 | 916 | 931 | 915 | 925 | 522,200 |
| 2024/10/25 | 915 | 922 | 910 | 915 | 637,500 |
| 2024/10/24 | 921 | 928 | 912 | 919 | 532,400 |
| 2024/10/23 | 924 | 935 | 922 | 926 | 632,000 |
| 2024/10/22 | 935 | 936 | 924 | 928 | 828,600 |
| 2024/10/21 | 932 | 934 | 928 | 933 | 420,300 |
| 2024/10/18 | 940 | 941 | 931 | 935 | 487,100 |
| 2024/10/17 | 940 | 944 | 934 | 940 | 963,000 |
| 2024/10/16 | 930 | 937 | 927 | 934 | 834,000 |
| 2024/10/15 | 948 | 950 | 938 | 938 | 867,000 |