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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,008 | 1,009 | 994 | 1,001 | 965,800 |
| 2024/07/25 | 1,010 | 1,012 | 996 | 1,002 | 1,143,000 |
| 2024/07/24 | 1,029 | 1,030 | 1,014 | 1,016 | 805,600 |
| 2024/07/23 | 1,042 | 1,044 | 1,030 | 1,034 | 664,100 |
| 2024/07/22 | 1,050 | 1,055 | 1,034 | 1,036 | 574,900 |
| 2024/07/19 | 1,053 | 1,054 | 1,044 | 1,050 | 523,300 |
| 2024/07/18 | 1,055 | 1,063 | 1,052 | 1,052 | 673,100 |
| 2024/07/17 | 1,077 | 1,082 | 1,058 | 1,058 | 864,100 |
| 2024/07/16 | 1,073 | 1,079 | 1,070 | 1,070 | 556,900 |
| 2024/07/12 | 1,068 | 1,087 | 1,066 | 1,070 | 1,314,100 |
| 2024/07/11 | 1,094 | 1,103 | 1,091 | 1,093 | 1,101,900 |
| 2024/07/10 | 1,087 | 1,088 | 1,073 | 1,084 | 736,900 |
| 2024/07/09 | 1,075 | 1,087 | 1,074 | 1,081 | 642,600 |
| 2024/07/08 | 1,091 | 1,093 | 1,072 | 1,075 | 707,900 |
| 2024/07/05 | 1,112 | 1,116 | 1,091 | 1,095 | 672,000 |
| 2024/07/04 | 1,115 | 1,117 | 1,101 | 1,113 | 864,700 |
| 2024/07/03 | 1,097 | 1,110 | 1,088 | 1,109 | 1,181,800 |
| 2024/07/02 | 1,059 | 1,096 | 1,058 | 1,095 | 1,333,500 |
| 2024/07/01 | 1,080 | 1,082 | 1,057 | 1,059 | 1,178,800 |
| 2024/06/28 | 1,065 | 1,084 | 1,061 | 1,075 | 1,127,700 |
| 2024/06/27 | 1,049 | 1,073 | 1,046 | 1,065 | 1,703,200 |
| 2024/06/26 | 1,038 | 1,060 | 1,034 | 1,049 | 1,016,800 |
| 2024/06/25 | 1,014 | 1,034 | 1,012 | 1,034 | 817,100 |
| 2024/06/24 | 1,016 | 1,018 | 1,004 | 1,006 | 892,500 |
| 2024/06/21 | 1,025 | 1,032 | 1,011 | 1,011 | 874,700 |
| 2024/06/20 | 1,020 | 1,036 | 1,019 | 1,026 | 618,500 |
| 2024/06/19 | 1,018 | 1,030 | 1,016 | 1,027 | 523,000 |
| 2024/06/18 | 1,010 | 1,020 | 1,008 | 1,020 | 726,200 |
| 2024/06/17 | 1,011 | 1,019 | 1,002 | 1,004 | 1,011,700 |
| 2024/06/14 | 999 | 1,026 | 998 | 1,023 | 1,282,700 |
| 2024/06/13 | 1,027 | 1,027 | 997 | 998 | 860,600 |
| 2024/06/12 | 1,030 | 1,037 | 1,020 | 1,020 | 610,500 |
| 2024/06/11 | 1,052 | 1,052 | 1,032 | 1,032 | 826,700 |
| 2024/06/10 | 1,055 | 1,055 | 1,038 | 1,052 | 514,900 |
| 2024/06/07 | 1,050 | 1,055 | 1,042 | 1,049 | 486,500 |
| 2024/06/06 | 1,057 | 1,058 | 1,043 | 1,052 | 922,000 |
| 2024/06/05 | 1,034 | 1,044 | 1,033 | 1,043 | 599,000 |
| 2024/06/04 | 1,042 | 1,049 | 1,031 | 1,049 | 749,000 |
| 2024/06/03 | 1,016 | 1,050 | 1,016 | 1,049 | 1,033,800 |
| 2024/05/31 | 1,012 | 1,018 | 1,006 | 1,017 | 1,785,600 |
| 2024/05/30 | 1,000 | 1,010 | 993 | 1,008 | 1,036,600 |
| 2024/05/29 | 1,005 | 1,014 | 1,004 | 1,006 | 579,400 |
| 2024/05/28 | 1,017 | 1,024 | 1,010 | 1,011 | 639,400 |
| 2024/05/27 | 1,008 | 1,017 | 1,007 | 1,015 | 568,800 |
| 2024/05/24 | 995 | 1,005 | 995 | 1,002 | 695,700 |
| 2024/05/23 | 1,009 | 1,012 | 996 | 1,007 | 560,900 |
| 2024/05/22 | 1,035 | 1,035 | 1,013 | 1,015 | 571,300 |
| 2024/05/21 | 1,030 | 1,038 | 1,028 | 1,034 | 616,200 |
| 2024/05/20 | 1,013 | 1,033 | 1,012 | 1,030 | 1,062,100 |
| 2024/05/17 | 997 | 1,015 | 997 | 1,013 | 676,200 |
| 2024/05/16 | 1,016 | 1,016 | 991 | 1,006 | 819,200 |
| 2024/05/15 | 1,007 | 1,016 | 1,000 | 1,011 | 1,098,500 |
| 2024/05/14 | 987 | 1,003 | 973 | 995 | 2,175,400 |
| 2024/05/13 | 1,021 | 1,023 | 1,009 | 1,017 | 1,047,500 |
| 2024/05/10 | 1,026 | 1,027 | 1,013 | 1,021 | 1,187,000 |
| 2024/05/09 | 1,013 | 1,021 | 1,001 | 1,017 | 1,233,900 |
| 2024/05/08 | 1,029 | 1,035 | 1,006 | 1,012 | 1,090,300 |
| 2024/05/07 | 1,017 | 1,022 | 1,009 | 1,020 | 1,367,800 |
| 2024/05/02 | 1,024 | 1,027 | 1,013 | 1,016 | 752,400 |
| 2024/05/01 | 1,035 | 1,035 | 1,022 | 1,024 | 796,800 |
| 2024/04/30 | 1,039 | 1,048 | 1,028 | 1,048 | 817,000 |
| 2024/04/26 | 1,020 | 1,035 | 1,011 | 1,034 | 777,900 |
| 2024/04/25 | 1,035 | 1,036 | 1,018 | 1,021 | 766,000 |
| 2024/04/24 | 1,037 | 1,040 | 1,029 | 1,038 | 772,000 |
| 2024/04/23 | 1,030 | 1,037 | 1,020 | 1,031 | 977,000 |
| 2024/04/22 | 1,031 | 1,032 | 1,019 | 1,027 | 937,000 |
| 2024/04/19 | 1,035 | 1,036 | 1,001 | 1,016 | 1,314,200 |
| 2024/04/18 | 1,040 | 1,047 | 1,027 | 1,043 | 970,100 |
| 2024/04/17 | 1,063 | 1,066 | 1,035 | 1,041 | 1,232,800 |
| 2024/04/16 | 1,067 | 1,075 | 1,045 | 1,054 | 1,179,800 |
| 2024/04/15 | 1,075 | 1,082 | 1,059 | 1,079 | 1,127,300 |
| 2024/04/12 | 1,080 | 1,083 | 1,069 | 1,082 | 1,332,000 |
| 2024/04/11 | 1,053 | 1,069 | 1,049 | 1,066 | 1,214,700 |
| 2024/04/10 | 1,059 | 1,065 | 1,048 | 1,051 | 815,700 |
| 2024/04/09 | 1,055 | 1,059 | 1,046 | 1,056 | 1,271,200 |
| 2024/04/08 | 1,050 | 1,051 | 1,035 | 1,047 | 791,100 |
| 2024/04/05 | 1,032 | 1,045 | 1,025 | 1,045 | 877,700 |
| 2024/04/04 | 1,055 | 1,059 | 1,043 | 1,046 | 1,169,000 |
| 2024/04/03 | 1,020 | 1,052 | 1,020 | 1,043 | 1,850,200 |
| 2024/04/02 | 1,039 | 1,039 | 1,008 | 1,026 | 1,801,600 |
| 2024/04/01 | 1,033 | 1,055 | 1,026 | 1,041 | 3,661,400 |
| 2024/03/29 | 999 | 1,008 | 991 | 991 | 1,206,500 |
| 2024/03/28 | 996 | 1,007 | 990 | 993 | 1,336,400 |
| 2024/03/27 | 1,015 | 1,031 | 1,014 | 1,021 | 1,640,600 |
| 2024/03/26 | 1,008 | 1,013 | 1,005 | 1,008 | 836,700 |
| 2024/03/25 | 1,023 | 1,027 | 1,008 | 1,008 | 1,358,000 |
| 2024/03/22 | 1,016 | 1,024 | 1,008 | 1,021 | 1,322,900 |
| 2024/03/21 | 1,007 | 1,014 | 1,003 | 1,012 | 2,112,300 |
| 2024/03/19 | 1,004 | 1,012 | 998 | 1,001 | 1,832,800 |
| 2024/03/18 | 989 | 1,005 | 986 | 1,000 | 2,140,900 |
| 2024/03/15 | 980 | 989 | 976 | 982 | 1,589,100 |
| 2024/03/14 | 979 | 986 | 969 | 984 | 1,838,600 |
| 2024/03/13 | 985 | 986 | 963 | 971 | 1,853,400 |
| 2024/03/12 | 978 | 989 | 968 | 981 | 1,652,400 |
| 2024/03/11 | 991 | 994 | 984 | 993 | 2,084,300 |
| 2024/03/08 | 1,007 | 1,021 | 1,006 | 1,008 | 2,255,000 |
| 2024/03/07 | 1,025 | 1,027 | 1,001 | 1,007 | 2,489,700 |
| 2024/03/06 | 1,015 | 1,033 | 1,015 | 1,021 | 1,859,600 |
| 2024/03/05 | 1,009 | 1,020 | 1,004 | 1,017 | 2,066,300 |
| 2024/03/04 | 1,026 | 1,031 | 1,007 | 1,023 | 2,309,700 |
| 2024/03/01 | 1,033 | 1,042 | 1,026 | 1,033 | 1,929,100 |
| 2024/02/29 | 1,054 | 1,054 | 1,039 | 1,042 | 2,076,900 |
| 2024/02/28 | 1,062 | 1,069 | 1,040 | 1,055 | 1,210,700 |
| 2024/02/27 | 1,070 | 1,071 | 1,054 | 1,059 | 1,104,300 |
| 2024/02/26 | 1,087 | 1,090 | 1,066 | 1,066 | 1,271,000 |
| 2024/02/22 | 1,089 | 1,097 | 1,084 | 1,087 | 1,409,900 |
| 2024/02/21 | 1,070 | 1,076 | 1,065 | 1,073 | 1,093,800 |
| 2024/02/20 | 1,065 | 1,073 | 1,060 | 1,068 | 1,257,600 |
| 2024/02/19 | 1,040 | 1,069 | 1,038 | 1,066 | 1,486,900 |
| 2024/02/16 | 1,065 | 1,073 | 1,036 | 1,043 | 2,152,900 |
| 2024/02/15 | 1,046 | 1,073 | 1,042 | 1,070 | 2,516,900 |
| 2024/02/14 | 1,005 | 1,057 | 1,003 | 1,046 | 5,168,400 |
| 2024/02/13 | 986 | 992 | 974 | 990 | 2,131,900 |
| 2024/02/09 | 964 | 979 | 963 | 973 | 1,768,000 |
| 2024/02/08 | 970 | 970 | 957 | 960 | 1,756,700 |
| 2024/02/07 | 956 | 977 | 953 | 973 | 1,513,600 |
| 2024/02/06 | 965 | 969 | 956 | 956 | 972,800 |
| 2024/02/05 | 952 | 968 | 949 | 961 | 1,497,900 |
| 2024/02/02 | 950 | 950 | 938 | 945 | 998,400 |
| 2024/02/01 | 933 | 954 | 933 | 945 | 1,756,700 |
| 2024/01/31 | 928 | 943 | 924 | 942 | 817,600 |
| 2024/01/30 | 937 | 938 | 926 | 926 | 911,500 |
| 2024/01/29 | 930 | 937 | 928 | 936 | 1,119,000 |
| 2024/01/26 | 924 | 931 | 919 | 925 | 832,400 |
| 2024/01/25 | 928 | 933 | 924 | 928 | 766,700 |
| 2024/01/24 | 939 | 941 | 923 | 925 | 1,375,700 |
| 2024/01/23 | 936 | 942 | 935 | 939 | 1,351,000 |
| 2024/01/22 | 927 | 932 | 921 | 931 | 956,300 |
| 2024/01/19 | 930 | 930 | 915 | 918 | 1,280,300 |
| 2024/01/18 | 914 | 922 | 910 | 922 | 1,285,200 |
| 2024/01/17 | 921 | 930 | 909 | 909 | 1,866,300 |
| 2024/01/16 | 915 | 919 | 906 | 913 | 1,346,900 |
| 2024/01/15 | 895 | 916 | 895 | 914 | 1,709,700 |
| 2024/01/12 | 908 | 909 | 892 | 897 | 1,505,800 |
| 2024/01/11 | 900 | 904 | 894 | 894 | 1,509,900 |
| 2024/01/10 | 885 | 893 | 883 | 891 | 1,619,000 |
| 2024/01/09 | 892 | 894 | 877 | 883 | 1,617,800 |
| 2024/01/05 | 862 | 882 | 860 | 881 | 1,940,900 |
| 2024/01/04 | 841 | 860 | 832 | 860 | 1,531,700 |
| 2023/12/29 | 844 | 849 | 837 | 841 | 1,224,600 |
| 2023/12/28 | 845 | 847 | 842 | 845 | 520,600 |
| 2023/12/27 | 845 | 851 | 843 | 844 | 1,263,600 |
| 2023/12/26 | 843 | 844 | 838 | 843 | 708,500 |
| 2023/12/25 | 845 | 845 | 835 | 836 | 766,200 |
| 2023/12/22 | 832 | 836 | 827 | 834 | 1,338,500 |
| 2023/12/21 | 830 | 832 | 821 | 826 | 1,559,900 |
| 2023/12/20 | 829 | 846 | 828 | 841 | 1,479,100 |
| 2023/12/19 | 814 | 825 | 809 | 822 | 1,123,500 |
| 2023/12/18 | 803 | 814 | 798 | 811 | 2,532,100 |
| 2023/12/15 | 805 | 819 | 804 | 814 | 2,381,700 |
| 2023/12/14 | 810 | 820 | 807 | 813 | 2,455,800 |
| 2023/12/13 | 836 | 842 | 832 | 836 | 1,535,600 |
| 2023/12/12 | 844 | 844 | 828 | 830 | 1,312,300 |
| 2023/12/11 | 835 | 837 | 828 | 834 | 1,438,200 |
| 2023/12/08 | 833 | 842 | 818 | 821 | 2,961,500 |
| 2023/12/07 | 859 | 861 | 842 | 845 | 3,093,500 |
| 2023/12/06 | 857 | 868 | 856 | 868 | 1,171,200 |
| 2023/12/05 | 858 | 861 | 854 | 854 | 1,024,900 |
| 2023/12/04 | 861 | 863 | 851 | 859 | 1,337,800 |
| 2023/12/01 | 870 | 870 | 863 | 865 | 909,500 |
| 2023/11/30 | 861 | 872 | 859 | 867 | 1,730,400 |
| 2023/11/29 | 860 | 862 | 853 | 853 | 1,382,300 |
| 2023/11/28 | 862 | 865 | 859 | 860 | 1,183,600 |
| 2023/11/27 | 873 | 875 | 861 | 861 | 1,062,700 |
| 2023/11/24 | 880 | 881 | 869 | 871 | 966,600 |
| 2023/11/22 | 860 | 876 | 859 | 872 | 1,443,300 |
| 2023/11/21 | 864 | 868 | 853 | 860 | 2,235,100 |
| 2023/11/20 | 885 | 888 | 862 | 864 | 1,933,100 |
| 2023/11/17 | 874 | 882 | 871 | 882 | 1,381,500 |
| 2023/11/16 | 895 | 896 | 869 | 874 | 2,869,300 |
| 2023/11/15 | 900 | 912 | 893 | 906 | 2,278,100 |
| 2023/11/14 | 915 | 927 | 876 | 892 | 3,331,900 |
| 2023/11/13 | 899 | 904 | 884 | 894 | 1,557,200 |
| 2023/11/10 | 891 | 894 | 878 | 890 | 1,149,300 |
| 2023/11/09 | 874 | 899 | 871 | 893 | 1,343,500 |
| 2023/11/08 | 894 | 896 | 872 | 879 | 1,786,800 |
| 2023/11/07 | 888 | 901 | 887 | 895 | 1,347,400 |
| 2023/11/06 | 888 | 894 | 880 | 891 | 1,391,300 |
| 2023/11/02 | 888 | 891 | 872 | 877 | 1,028,100 |
| 2023/11/01 | 884 | 890 | 876 | 882 | 1,332,100 |
| 2023/10/31 | 876 | 878 | 862 | 873 | 1,274,200 |
| 2023/10/30 | 874 | 874 | 863 | 871 | 1,643,300 |
| 2023/10/27 | 872 | 899 | 872 | 898 | 1,289,800 |
| 2023/10/26 | 871 | 882 | 869 | 871 | 1,057,300 |
| 2023/10/25 | 875 | 888 | 869 | 871 | 1,635,300 |
| 2023/10/24 | 870 | 880 | 855 | 875 | 1,630,700 |
| 2023/10/23 | 881 | 883 | 872 | 873 | 807,100 |
| 2023/10/20 | 869 | 885 | 869 | 881 | 1,179,900 |
| 2023/10/19 | 878 | 884 | 873 | 878 | 1,178,900 |
| 2023/10/18 | 898 | 904 | 884 | 893 | 1,238,600 |
| 2023/10/17 | 898 | 903 | 886 | 894 | 870,900 |
| 2023/10/16 | 896 | 897 | 879 | 886 | 1,399,300 |
| 2023/10/13 | 900 | 908 | 897 | 904 | 1,420,500 |
| 2023/10/12 | 919 | 921 | 910 | 915 | 1,113,500 |
| 2023/10/11 | 935 | 935 | 914 | 914 | 1,085,600 |
| 2023/10/10 | 929 | 940 | 926 | 935 | 1,585,700 |
| 2023/10/06 | 888 | 900 | 885 | 894 | 1,216,200 |
| 2023/10/05 | 864 | 886 | 864 | 886 | 1,536,700 |
| 2023/10/04 | 876 | 880 | 857 | 859 | 1,841,100 |
| 2023/10/03 | 920 | 920 | 891 | 895 | 1,815,600 |