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 |
|---|---|---|---|---|---|
| 2026/03/04 | 1,715 | 1,769 | 1,688 | 1,693 | 2,223,700 |
| 2026/03/03 | 1,874 | 1,884 | 1,785 | 1,795 | 1,466,000 |
| 2026/03/02 | 1,873 | 1,888 | 1,829 | 1,887 | 2,006,700 |
| 2026/02/27 | 1,896 | 1,919 | 1,868 | 1,913 | 2,719,600 |
| 2026/02/26 | 1,810 | 1,839 | 1,804 | 1,827 | 1,490,700 |
| 2026/02/25 | 1,789 | 1,827 | 1,773 | 1,812 | 1,852,300 |
| 2026/02/24 | 1,715 | 1,771 | 1,705 | 1,763 | 1,797,100 |
| 2026/02/20 | 1,769 | 1,776 | 1,724 | 1,727 | 1,469,500 |
| 2026/02/19 | 1,730 | 1,773 | 1,725 | 1,754 | 1,536,900 |
| 2026/02/18 | 1,724 | 1,727 | 1,695 | 1,722 | 2,233,300 |
| 2026/02/17 | 1,731 | 1,756 | 1,705 | 1,724 | 1,569,600 |
| 2026/02/16 | 1,719 | 1,801 | 1,717 | 1,724 | 3,467,300 |
| 2026/02/13 | 1,600 | 1,719 | 1,564 | 1,702 | 5,921,500 |
| 2026/02/12 | 1,470 | 1,502 | 1,458 | 1,490 | 2,758,500 |
| 2026/02/10 | 1,428 | 1,438 | 1,423 | 1,431 | 1,218,400 |
| 2026/02/09 | 1,427 | 1,439 | 1,416 | 1,416 | 970,300 |
| 2026/02/06 | 1,402 | 1,406 | 1,385 | 1,399 | 680,600 |
| 2026/02/05 | 1,415 | 1,420 | 1,399 | 1,402 | 934,700 |
| 2026/02/04 | 1,400 | 1,411 | 1,395 | 1,404 | 790,300 |
| 2026/02/03 | 1,377 | 1,399 | 1,370 | 1,399 | 736,900 |
| 2026/02/02 | 1,382 | 1,385 | 1,344 | 1,349 | 889,300 |
| 2026/01/30 | 1,345 | 1,363 | 1,340 | 1,363 | 1,027,800 |
| 2026/01/29 | 1,340 | 1,341 | 1,323 | 1,337 | 567,000 |
| 2026/01/28 | 1,340 | 1,344 | 1,323 | 1,334 | 944,500 |
| 2026/01/27 | 1,355 | 1,361 | 1,343 | 1,354 | 575,000 |
| 2026/01/26 | 1,389 | 1,405 | 1,361 | 1,363 | 2,285,400 |
| 2026/01/23 | 1,403 | 1,422 | 1,400 | 1,407 | 1,545,400 |
| 2026/01/22 | 1,399 | 1,416 | 1,395 | 1,403 | 1,287,300 |
| 2026/01/21 | 1,350 | 1,374 | 1,347 | 1,374 | 919,500 |
| 2026/01/20 | 1,377 | 1,380 | 1,366 | 1,369 | 653,800 |
| 2026/01/19 | 1,385 | 1,397 | 1,366 | 1,378 | 960,000 |
| 2026/01/16 | 1,379 | 1,390 | 1,370 | 1,384 | 996,500 |
| 2026/01/15 | 1,361 | 1,374 | 1,355 | 1,370 | 962,200 |
| 2026/01/14 | 1,333 | 1,369 | 1,327 | 1,366 | 1,142,400 |
| 2026/01/13 | 1,338 | 1,347 | 1,332 | 1,332 | 1,263,500 |
| 2026/01/09 | 1,312 | 1,322 | 1,308 | 1,317 | 1,096,000 |
| 2026/01/08 | 1,305 | 1,318 | 1,293 | 1,306 | 1,207,200 |
| 2026/01/07 | 1,299 | 1,299 | 1,285 | 1,295 | 1,313,700 |
| 2026/01/06 | 1,294 | 1,313 | 1,288 | 1,310 | 1,223,400 |
| 2026/01/05 | 1,276 | 1,299 | 1,273 | 1,286 | 835,000 |
| 2025/12/30 | 1,280 | 1,290 | 1,276 | 1,276 | 748,100 |
| 2025/12/29 | 1,270 | 1,289 | 1,266 | 1,289 | 899,800 |
| 2025/12/26 | 1,277 | 1,278 | 1,265 | 1,270 | 912,300 |
| 2025/12/25 | 1,279 | 1,281 | 1,272 | 1,277 | 320,700 |
| 2025/12/24 | 1,278 | 1,279 | 1,270 | 1,275 | 678,400 |
| 2025/12/23 | 1,287 | 1,293 | 1,268 | 1,274 | 665,800 |
| 2025/12/22 | 1,298 | 1,301 | 1,286 | 1,290 | 1,067,100 |
| 2025/12/19 | 1,274 | 1,282 | 1,271 | 1,278 | 1,216,400 |
| 2025/12/18 | 1,278 | 1,281 | 1,261 | 1,270 | 1,319,400 |
| 2025/12/17 | 1,289 | 1,290 | 1,262 | 1,279 | 1,345,600 |
| 2025/12/16 | 1,328 | 1,328 | 1,292 | 1,295 | 1,057,800 |
| 2025/12/15 | 1,330 | 1,343 | 1,321 | 1,329 | 1,293,300 |
| 2025/12/12 | 1,320 | 1,339 | 1,315 | 1,339 | 1,039,200 |
| 2025/12/11 | 1,329 | 1,330 | 1,303 | 1,305 | 1,040,500 |
| 2025/12/10 | 1,350 | 1,360 | 1,321 | 1,323 | 1,172,000 |
| 2025/12/09 | 1,341 | 1,349 | 1,328 | 1,343 | 995,600 |
| 2025/12/08 | 1,332 | 1,349 | 1,322 | 1,336 | 1,253,800 |
| 2025/12/05 | 1,321 | 1,328 | 1,311 | 1,313 | 1,300,000 |
| 2025/12/04 | 1,308 | 1,319 | 1,298 | 1,318 | 1,726,600 |
| 2025/12/03 | 1,266 | 1,298 | 1,261 | 1,293 | 2,110,000 |
| 2025/12/02 | 1,287 | 1,299 | 1,272 | 1,273 | 1,666,200 |
| 2025/12/01 | 1,291 | 1,300 | 1,277 | 1,286 | 1,467,200 |
| 2025/11/28 | 1,273 | 1,293 | 1,268 | 1,291 | 1,140,800 |
| 2025/11/27 | 1,274 | 1,280 | 1,268 | 1,279 | 897,500 |
| 2025/11/26 | 1,262 | 1,274 | 1,256 | 1,274 | 1,344,500 |
| 2025/11/25 | 1,251 | 1,263 | 1,247 | 1,251 | 1,489,100 |
| 2025/11/21 | 1,204 | 1,251 | 1,203 | 1,240 | 1,788,500 |
| 2025/11/20 | 1,223 | 1,244 | 1,214 | 1,223 | 1,878,900 |
| 2025/11/19 | 1,215 | 1,234 | 1,196 | 1,206 | 2,179,700 |
| 2025/11/18 | 1,218 | 1,220 | 1,193 | 1,209 | 1,850,100 |
| 2025/11/17 | 1,206 | 1,230 | 1,198 | 1,226 | 2,144,100 |
| 2025/11/14 | 1,189 | 1,219 | 1,170 | 1,219 | 3,572,200 |
| 2025/11/13 | 1,220 | 1,220 | 1,164 | 1,183 | 5,011,000 |
| 2025/11/12 | 1,060 | 1,080 | 1,060 | 1,070 | 1,202,800 |
| 2025/11/11 | 1,065 | 1,068 | 1,056 | 1,065 | 1,166,100 |
| 2025/11/10 | 1,060 | 1,065 | 1,053 | 1,065 | 835,700 |
| 2025/11/07 | 1,061 | 1,063 | 1,045 | 1,057 | 982,000 |
| 2025/11/06 | 1,063 | 1,075 | 1,058 | 1,066 | 793,700 |
| 2025/11/05 | 1,071 | 1,078 | 1,044 | 1,061 | 1,242,200 |
| 2025/11/04 | 1,054 | 1,084 | 1,052 | 1,080 | 1,318,700 |
| 2025/10/31 | 1,085 | 1,088 | 1,067 | 1,072 | 1,006,700 |
| 2025/10/30 | 1,071 | 1,086 | 1,067 | 1,083 | 2,503,700 |
| 2025/10/29 | 1,088 | 1,088 | 1,064 | 1,071 | 1,026,600 |
| 2025/10/28 | 1,106 | 1,106 | 1,088 | 1,088 | 1,463,400 |
| 2025/10/27 | 1,112 | 1,119 | 1,101 | 1,113 | 1,446,000 |
| 2025/10/24 | 1,098 | 1,112 | 1,096 | 1,112 | 1,467,600 |
| 2025/10/23 | 1,100 | 1,101 | 1,086 | 1,095 | 1,233,700 |
| 2025/10/22 | 1,073 | 1,105 | 1,070 | 1,102 | 2,134,500 |
| 2025/10/21 | 1,058 | 1,068 | 1,057 | 1,066 | 1,122,200 |
| 2025/10/20 | 1,060 | 1,063 | 1,053 | 1,057 | 663,700 |
| 2025/10/17 | 1,060 | 1,060 | 1,050 | 1,050 | 901,900 |
| 2025/10/16 | 1,067 | 1,077 | 1,055 | 1,060 | 1,952,200 |
| 2025/10/15 | 1,042 | 1,070 | 1,040 | 1,070 | 2,086,300 |
| 2025/10/14 | 1,052 | 1,060 | 1,032 | 1,038 | 2,183,600 |
| 2025/10/10 | 1,084 | 1,084 | 1,063 | 1,068 | 1,553,500 |
| 2025/10/09 | 1,081 | 1,084 | 1,071 | 1,077 | 1,761,000 |
| 2025/10/08 | 1,067 | 1,072 | 1,056 | 1,059 | 2,065,100 |
| 2025/10/07 | 1,062 | 1,079 | 1,052 | 1,064 | 2,426,100 |
| 2025/10/06 | 1,050 | 1,063 | 1,047 | 1,047 | 2,263,100 |
| 2025/10/03 | 1,033 | 1,039 | 1,031 | 1,039 | 2,101,600 |
| 2025/10/02 | 1,037 | 1,040 | 1,026 | 1,031 | 2,827,700 |
| 2025/10/01 | 1,005 | 1,018 | 1,002 | 1,017 | 3,929,300 |
| 2025/09/30 | 1,002 | 1,014 | 987 | 1,003 | 25,911,800 |
| 2025/09/29 | 1,000 | 1,009 | 993 | 1,009 | 2,890,600 |
| 2025/09/26 | 1,020 | 1,021 | 1,013 | 1,019 | 2,061,400 |
| 2025/09/25 | 1,015 | 1,019 | 1,012 | 1,018 | 1,851,500 |
| 2025/09/24 | 1,024 | 1,026 | 1,011 | 1,013 | 1,426,800 |
| 2025/09/22 | 1,020 | 1,024 | 1,011 | 1,016 | 1,469,300 |
| 2025/09/19 | 1,037 | 1,039 | 1,013 | 1,013 | 2,752,600 |
| 2025/09/18 | 1,045 | 1,045 | 1,035 | 1,039 | 1,987,500 |
| 2025/09/17 | 1,045 | 1,047 | 1,030 | 1,041 | 2,087,300 |
| 2025/09/16 | 1,034 | 1,046 | 1,026 | 1,045 | 2,297,800 |
| 2025/09/12 | 1,039 | 1,039 | 1,018 | 1,023 | 2,380,300 |
| 2025/09/11 | 1,003 | 1,021 | 1,000 | 1,019 | 3,015,000 |
| 2025/09/10 | 1,011 | 1,015 | 999 | 1,005 | 4,141,500 |
| 2025/09/09 | 980 | 1,015 | 961 | 1,008 | 12,111,000 |
| 2025/09/08 | 1,064 | 1,068 | 1,058 | 1,067 | 912,200 |
| 2025/09/05 | 1,050 | 1,059 | 1,047 | 1,055 | 861,400 |
| 2025/09/04 | 1,029 | 1,045 | 1,025 | 1,044 | 847,400 |
| 2025/09/03 | 1,022 | 1,030 | 1,020 | 1,029 | 971,400 |
| 2025/09/02 | 1,018 | 1,024 | 1,016 | 1,020 | 810,200 |
| 2025/09/01 | 1,009 | 1,019 | 1,008 | 1,019 | 894,800 |
| 2025/08/29 | 1,011 | 1,018 | 1,008 | 1,015 | 653,200 |
| 2025/08/28 | 1,002 | 1,018 | 998 | 1,018 | 845,800 |
| 2025/08/27 | 1,002 | 1,007 | 1,000 | 1,002 | 628,600 |
| 2025/08/26 | 999 | 1,003 | 994 | 1,002 | 823,900 |
| 2025/08/25 | 1,014 | 1,020 | 1,002 | 1,003 | 817,400 |
| 2025/08/22 | 1,005 | 1,015 | 1,003 | 1,013 | 666,700 |
| 2025/08/21 | 1,003 | 1,011 | 994 | 1,008 | 965,600 |
| 2025/08/20 | 1,002 | 1,010 | 1,001 | 1,004 | 1,008,600 |
| 2025/08/19 | 992 | 1,002 | 987 | 1,001 | 1,098,400 |
| 2025/08/18 | 984 | 996 | 980 | 993 | 1,136,800 |
| 2025/08/15 | 975 | 988 | 968 | 988 | 1,508,500 |
| 2025/08/14 | 980 | 1,003 | 967 | 978 | 3,512,600 |
| 2025/08/13 | 950 | 958 | 944 | 951 | 1,742,600 |
| 2025/08/12 | 937 | 949 | 935 | 938 | 1,693,500 |
| 2025/08/08 | 920 | 935 | 920 | 933 | 1,523,100 |
| 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 |