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
2026/09/02 2,743 2,767 2,702 2,728 2,102,900
2026/09/01 2,826 2,853 2,790 2,843 1,633,000
2026/08/31 2,750 2,843 2,728 2,826 1,240,900
2026/08/28 2,725 2,801 2,723 2,740 1,236,100
2026/08/27 2,724 2,772 2,695 2,719 1,108,900
2026/08/26 2,705 2,787 2,676 2,724 1,849,500
2026/08/25 2,576 2,706 2,570 2,705 1,856,300
2026/08/24 2,579 2,629 2,562 2,596 1,448,800
2026/08/21 2,517 2,555 2,499 2,529 1,449,600
2026/08/20 2,588 2,617 2,538 2,567 1,777,300
2026/08/19 2,505 2,633 2,492 2,545 2,179,600
2026/08/18 2,803 2,871 2,600 2,600 2,452,400
2026/08/17 2,863 2,920 2,680 2,801 6,045,300
2026/08/14 2,671 2,770 2,657 2,751 3,261,900
2026/08/13 2,635 2,707 2,596 2,671 2,028,100
2026/08/12 2,564 2,609 2,538 2,595 1,734,200
2026/08/10 2,393 2,589 2,374 2,571 2,684,600
2026/08/07 2,455 2,459 2,339 2,393 947,300
2026/08/06 2,450 2,478 2,402 2,458 1,247,800
2026/08/05 2,439 2,525 2,417 2,465 2,383,900
2026/08/04 2,278 2,358 2,255 2,358 1,759,500
2026/08/03 2,157 2,272 2,152 2,257 2,331,000
2026/07/31 2,148 2,149 2,075 2,133 1,297,200
2026/07/30 2,003 2,069 1,996 2,036 1,159,200
2026/07/29 2,132 2,146 1,975 2,023 1,625,000
2026/07/28 2,194 2,214 2,131 2,140 1,185,700
2026/07/27 2,214 2,232 2,173 2,226 1,001,100
2026/07/24 2,200 2,211 2,168 2,178 1,797,400
2026/07/23 2,243 2,264 2,223 2,247 1,341,900
2026/07/22 2,248 2,305 2,238 2,256 1,501,000
2026/07/21 2,205 2,251 2,158 2,238 1,023,500
2026/07/17 2,201 2,228 2,137 2,179 2,035,100
2026/07/16 2,269 2,307 2,256 2,268 1,097,200
2026/07/15 2,268 2,322 2,256 2,319 1,218,700
2026/07/14 2,203 2,239 2,183 2,227 976,400
2026/07/13 2,316 2,347 2,210 2,225 1,396,200
2026/07/10 2,308 2,369 2,300 2,331 1,673,300
2026/07/09 2,252 2,291 2,237 2,267 1,159,200
2026/07/08 2,200 2,267 2,173 2,202 1,301,600
2026/07/07 2,360 2,395 2,222 2,223 1,400,700
2026/07/06 2,421 2,456 2,366 2,395 933,400
2026/07/03 2,331 2,405 2,287 2,405 1,265,400
2026/07/02 2,412 2,418 2,353 2,381 1,142,100
2026/07/01 2,420 2,453 2,382 2,435 1,065,400
2026/06/30 2,444 2,477 2,415 2,420 1,241,500
2026/06/29 2,491 2,500 2,402 2,453 1,452,800
2026/06/26 2,568 2,575 2,478 2,511 1,001,300
2026/06/25 2,470 2,567 2,456 2,546 1,583,000
2026/06/24 2,393 2,480 2,381 2,467 1,775,200
2026/06/23 2,471 2,480 2,361 2,361 1,033,700
2026/06/22 2,400 2,474 2,400 2,454 1,195,600
2026/06/19 2,372 2,398 2,351 2,386 1,210,000
2026/06/18 2,325 2,377 2,323 2,351 669,100
2026/06/17 2,318 2,368 2,308 2,352 1,337,400
2026/06/16 2,258 2,366 2,235 2,363 1,592,500
2026/06/15 2,226 2,248 2,194 2,208 899,100
2026/06/12 2,209 2,231 2,162 2,179 1,012,800
2026/06/11 2,085 2,173 2,085 2,159 760,200
2026/06/10 2,195 2,222 2,162 2,185 848,000
2026/06/09 2,238 2,250 2,171 2,209 873,400
2026/06/08 2,188 2,220 2,160 2,193 1,157,800
2026/06/05 2,276 2,279 2,212 2,253 1,081,800
2026/06/04 2,343 2,343 2,234 2,256 1,041,100
2026/06/03 2,319 2,385 2,305 2,348 1,445,400
2026/06/02 2,380 2,380 2,255 2,269 1,410,200
2026/06/01 2,300 2,367 2,274 2,309 1,664,300
2026/05/29 2,245 2,351 2,243 2,315 2,048,400
2026/05/28 2,166 2,231 2,146 2,228 1,643,000
2026/05/27 2,155 2,220 2,150 2,178 1,587,900
2026/05/26 2,125 2,157 2,074 2,118 1,571,500
2026/05/25 2,150 2,207 2,137 2,167 1,257,100
2026/05/22 2,125 2,154 2,114 2,143 1,103,100
2026/05/21 2,200 2,200 2,112 2,119 1,366,400
2026/05/20 2,200 2,219 2,158 2,174 1,737,900
2026/05/19 2,222 2,258 2,176 2,238 1,604,900
2026/05/18 2,270 2,324 2,225 2,238 1,493,400
2026/05/15 2,261 2,327 2,234 2,256 2,133,500
2026/05/14 2,277 2,302 2,194 2,263 3,866,300
2026/05/13 2,071 2,098 2,051 2,096 1,599,500
2026/05/12 2,085 2,099 2,049 2,089 2,004,100
2026/05/11 2,018 2,025 1,979 2,010 1,204,700
2026/05/08 1,951 1,987 1,912 1,986 1,453,900
2026/05/07 1,879 1,940 1,848 1,937 1,879,100
2026/05/01 1,786 1,813 1,766 1,790 762,000
2026/04/30 1,804 1,833 1,791 1,813 662,500
2026/04/28 1,818 1,844 1,812 1,819 771,100
2026/04/27 1,800 1,812 1,778 1,790 689,800
2026/04/24 1,843 1,844 1,810 1,815 725,700
2026/04/23 1,884 1,887 1,836 1,844 1,208,500
2026/04/22 1,877 1,899 1,856 1,887 805,100
2026/04/21 1,850 1,878 1,849 1,870 736,600
2026/04/20 1,865 1,868 1,844 1,848 608,300
2026/04/17 1,837 1,858 1,834 1,855 882,600
2026/04/16 1,816 1,837 1,806 1,837 1,120,900
2026/04/15 1,814 1,823 1,780 1,803 884,600
2026/04/14 1,813 1,817 1,772 1,795 1,234,400
2026/04/13 1,780 1,817 1,780 1,793 535,000
2026/04/10 1,804 1,813 1,792 1,796 613,300
2026/04/09 1,830 1,836 1,803 1,804 722,200
2026/04/08 1,834 1,846 1,817 1,827 1,152,900
2026/04/07 1,800 1,801 1,773 1,785 643,700
2026/04/06 1,762 1,799 1,762 1,799 698,200
2026/04/03 1,733 1,761 1,729 1,761 630,700
2026/03/27 1,758 1,783 1,741 1,778 1,387,800
2026/03/26 1,806 1,807 1,764 1,785 1,026,000
2026/03/25 1,759 1,789 1,754 1,781 1,136,600
2026/03/24 1,749 1,749 1,702 1,718 1,458,200
2026/03/23 1,663 1,663 1,605 1,636 1,406,600
2026/03/19 1,708 1,721 1,693 1,703 1,456,400
2026/03/18 1,720 1,743 1,716 1,731 1,463,000
2026/03/17 1,693 1,695 1,664 1,668 1,059,700
2026/03/16 1,622 1,662 1,619 1,653 862,800
2026/03/13 1,613 1,647 1,613 1,634 793,500
2026/03/12 1,636 1,659 1,624 1,641 845,900
2026/03/11 1,671 1,715 1,671 1,671 927,300
2026/03/10 1,675 1,696 1,660 1,671 1,136,800
2026/03/09 1,661 1,667 1,595 1,627 1,859,400
2026/03/06 1,721 1,760 1,720 1,752 767,600
2026/03/05 1,733 1,770 1,720 1,753 1,703,400
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

このページの先頭へ