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
1992/12/30 921 926 920 926 186,000
1992/12/29 923 928 920 926 257,000
1992/12/28 929 929 920 924 463,000
1992/12/25 931 931 926 929 434,000
1992/12/24 936 937 928 931 604,000
1992/12/22 930 936 927 936 1,360,000
1992/12/21 930 932 920 921 441,000
1992/12/18 927 928 921 923 796,000
1992/12/17 912 924 911 924 719,000
1992/12/16 909 928 909 915 599,000
1992/12/15 908 920 907 910 425,000
1992/12/14 919 922 910 910 533,000
1992/12/11 934 934 918 918 1,660,000
1992/12/10 922 934 922 929 1,760,000
1992/12/09 931 933 922 922 1,740,000
1992/12/08 920 931 916 931 2,424,000
1992/12/07 907 919 907 915 1,905,000
1992/12/04 907 908 902 907 447,000
1992/12/03 907 916 906 909 1,180,000
1992/12/02 907 907 901 907 684,000
1992/12/01 907 916 901 908 2,364,000
1992/11/30 910 912 901 906 1,588,000
1992/11/27 893 907 890 905 1,885,000
1992/11/26 890 900 885 894 2,590,000
1992/11/25 888 892 879 885 1,401,000
1992/11/24 885 889 880 888 1,193,000
1992/11/20 869 879 860 877 1,189,000
1992/11/19 887 888 869 869 1,209,000
1992/11/18 855 885 855 885 2,783,000
1992/11/17 825 853 816 849 1,001,000
1992/11/16 835 835 825 825 186,000
1992/11/13 828 830 820 825 1,006,000
1992/11/12 827 828 815 828 356,000
1992/11/11 826 830 817 817 604,000
1992/11/10 820 830 817 825 505,000
1992/11/09 827 828 814 820 455,000
1992/11/06 839 839 825 827 489,000
1992/11/05 829 840 827 840 663,000
1992/11/04 819 838 817 830 547,000
1992/11/02 798 809 798 809 258,000
1992/10/30 827 832 800 800 1,412,000
1992/10/29 849 849 833 835 595,000
1992/10/28 851 855 850 850 418,000
1992/10/27 860 860 845 851 418,000
1992/10/26 853 860 851 855 146,000
1992/10/23 852 859 852 855 193,000
1992/10/22 855 867 855 856 405,000
1992/10/21 859 878 852 865 377,000
1992/10/20 855 857 848 850 384,000
1992/10/19 885 885 851 851 370,000
1992/10/16 887 896 880 886 663,000
1992/10/15 880 890 872 890 262,000
1992/10/14 888 889 880 880 623,000
1992/10/13 878 885 864 871 1,114,000
1992/10/12 865 878 861 869 433,000
1992/10/09 876 885 856 860 2,423,000
1992/10/08 874 900 874 886 569,000
1992/10/07 850 880 850 876 628,000
1992/10/06 841 852 836 850 673,000
1992/10/05 852 860 849 851 343,000
1992/10/02 866 870 860 865 470,000
1992/10/01 893 895 865 865 880,000
1992/09/30 899 900 884 885 378,000
1992/09/29 920 920 880 884 353,000
1992/09/28 920 936 915 915 358,000
1992/09/25 930 936 920 920 463,000
1992/09/24 947 948 937 937 1,542,000
1992/09/22 909 941 904 940 1,396,000
1992/09/21 919 919 904 910 667,000
1992/09/18 900 913 896 910 788,000
1992/09/17 905 915 899 900 981,000
1992/09/16 928 928 907 907 1,043,000
1992/09/14 930 939 920 934 1,260,000
1992/09/11 935 955 917 920 3,337,000
1992/09/10 950 964 940 945 5,063,000
1992/09/09 904 946 901 945 4,321,000
1992/09/08 920 930 900 902 2,237,000
1992/09/07 899 934 899 920 3,586,000
1992/09/04 890 909 882 895 1,283,000
1992/09/03 863 882 849 882 693,000
1992/09/02 850 855 841 855 543,000
1992/09/01 870 870 850 852 332,000
1992/08/31 855 880 855 860 610,000
1992/08/28 848 882 842 865 1,332,000
1992/08/27 835 879 835 858 1,980,000
1992/08/26 818 840 818 830 631,000
1992/08/25 802 840 780 828 952,000
1992/08/24 828 834 784 810 849,000
1992/08/21 813 837 810 822 836,000
1992/08/20 777 818 770 813 458,000
1992/08/19 771 783 760 767 442,000
1992/08/18 788 788 765 766 215,000
1992/08/17 799 800 788 795 110,000
1992/08/14 775 800 775 785 666,000
1992/08/13 780 792 765 775 193,000
1992/08/12 779 783 770 780 679,000
1992/08/11 787 797 780 783 478,000
1992/08/10 798 800 785 797 369,000
1992/08/07 824 824 805 805 152,000
1992/08/06 826 838 822 828 199,000
1992/08/05 830 834 822 829 221,000
1992/08/04 805 831 805 820 205,000
1992/08/03 826 826 805 815 256,000
1992/07/31 800 828 799 828 358,000
1992/07/30 800 802 790 791 754,000
1992/07/29 806 813 786 790 568,000
1992/07/28 798 810 791 803 364,000
1992/07/27 837 837 803 805 498,000
1992/07/24 815 821 810 817 336,000
1992/07/23 808 838 808 831 582,000
1992/07/22 840 841 809 819 907,000
1992/07/21 847 850 838 838 687,000
1992/07/20 859 861 847 847 495,000
1992/07/17 883 885 874 885 481,000
1992/07/16 888 888 878 882 451,000
1992/07/15 888 899 884 888 514,000
1992/07/14 898 900 877 888 844,000
1992/07/13 883 902 883 900 1,096,000
1992/07/10 898 900 875 882 1,256,000
1992/07/09 878 898 876 890 1,576,000
1992/07/08 867 880 865 879 732,000
1992/07/07 895 897 878 885 1,121,000
1992/07/06 893 900 890 897 678,000
1992/07/03 896 906 888 891 3,162,000
1992/07/02 869 905 858 896 6,447,000
1992/07/01 845 859 834 859 624,000
1992/06/30 841 853 832 845 429,000
1992/06/29 845 845 831 831 277,000
1992/06/26 850 850 829 835 354,000
1992/06/25 833 850 830 840 728,000
1992/06/24 840 850 830 830 680,000
1992/06/23 827 840 827 836 478,000
1992/06/22 850 850 825 825 698,000
1992/06/19 847 850 830 841 268,000
1992/06/18 830 840 826 827 868,000
1992/06/17 832 839 831 831 683,000
1992/06/16 835 845 830 832 909,000
1992/06/15 841 841 831 835 360,000
1992/06/12 857 873 845 850 2,928,000
1992/06/11 856 866 850 859 761,000
1992/06/10 846 866 846 856 554,000
1992/06/09 835 849 834 849 236,000
1992/06/08 841 844 830 844 454,000
1992/06/05 836 839 836 837 180,000
1992/06/04 840 844 836 836 235,000
1992/06/03 840 850 836 845 341,000
1992/06/02 840 845 833 840 423,000
1992/06/01 840 850 833 833 289,000
1992/05/29 839 847 837 845 232,000
1992/05/28 831 833 820 825 455,000
1992/05/27 836 844 829 831 583,000
1992/05/26 860 860 842 844 228,000
1992/05/25 840 870 840 870 193,000
1992/05/22 851 851 840 840 244,000
1992/05/21 864 867 851 851 323,000
1992/05/20 864 870 853 864 306,000
1992/05/19 859 876 844 844 864,000
1992/05/18 835 843 835 843 381,000
1992/05/15 847 850 830 830 753,000
1992/05/14 863 870 845 850 1,044,000
1992/05/13 874 878 863 864 878,000
1992/05/12 881 887 871 884 921,000
1992/05/11 896 900 875 881 806,000
1992/05/08 893 907 887 898 1,167,000
1992/05/07 889 903 877 903 1,400,000
1992/05/06 877 892 875 888 991,000
1992/05/01 865 880 864 868 1,071,000
1992/04/30 889 889 875 875 906,000
1992/04/28 892 900 882 889 1,566,000
1992/04/27 889 904 881 892 3,766,000
1992/04/24 870 889 865 881 2,214,000
1992/04/23 850 875 845 870 2,569,000
1992/04/22 831 850 821 840 1,115,000
1992/04/21 814 835 813 821 975,000
1992/04/20 840 840 817 824 1,030,000
1992/04/17 852 855 842 842 1,138,000
1992/04/16 877 884 858 862 2,542,000
1992/04/15 851 877 847 869 4,382,000
1992/04/14 810 839 791 833 2,095,000
1992/04/13 818 837 810 813 3,186,000
1992/04/10 770 815 769 810 2,352,000
1992/04/09 730 764 730 750 1,159,000
1992/04/08 728 735 720 730 754,000
1992/04/07 758 758 741 745 454,000
1992/04/06 751 761 750 753 533,000
1992/04/03 740 750 730 747 537,000
1992/04/02 750 756 721 738 624,000
1992/04/01 771 773 754 756 321,000
1992/03/31 764 785 764 773 487,000
1992/03/30 755 772 754 772 333,000
1992/03/27 751 760 749 759 182,000
1992/03/26 761 768 750 750 185,000
1992/03/25 755 761 735 761 242,000
1992/03/24 745 760 730 755 78,000
1992/03/23 760 760 750 750 253,000
1992/03/19 741 760 720 760 775,000
1992/03/18 745 753 731 745 542,000
1992/03/17 726 760 725 745 401,000
1992/03/16 759 759 725 725 2,394,000
1992/03/13 761 775 750 763 1,953,000
1992/03/12 785 790 771 771 402,000
1992/03/11 784 797 784 790 179,000
1992/03/10 779 785 777 784 204,000
1992/03/09 780 780 771 777 210,000
1992/03/06 770 790 770 780 127,000
1992/03/05 779 780 770 771 185,000
1992/03/04 776 790 776 777 97,000
1992/03/03 811 814 790 790 171,000
1992/03/02 806 812 806 810 208,000
1992/02/28 805 807 804 806 177,000
1992/02/27 799 808 790 805 289,000
1992/02/26 771 801 771 800 205,000
1992/02/25 784 785 777 777 112,000
1992/02/24 789 790 785 785 128,000
1992/02/21 777 795 775 790 235,000
1992/02/20 770 785 770 774 259,000
1992/02/19 760 780 760 770 141,000
1992/02/18 786 794 765 765 142,000
1992/02/17 793 793 778 781 127,000
1992/02/14 803 804 793 793 237,000
1992/02/13 807 810 800 800 392,000
1992/02/12 815 815 809 813 134,000
1992/02/10 821 822 814 815 122,000
1992/02/07 825 834 821 821 512,000
1992/02/06 810 828 810 822 371,000
1992/02/05 817 826 808 809 187,000
1992/02/04 819 829 815 816 180,000
1992/02/03 828 835 810 835 213,000
1992/01/31 796 843 790 808 899,000
1992/01/30 785 798 785 786 275,000
1992/01/29 791 795 780 780 252,000
1992/01/28 776 790 776 790 220,000
1992/01/27 780 780 770 775 116,000
1992/01/24 790 790 776 780 483,000
1992/01/23 795 803 795 800 980,000
1992/01/22 763 781 757 781 347,000
1992/01/21 776 777 760 763 238,000
1992/01/20 767 769 752 769 284,000
1992/01/17 766 778 755 767 486,000
1992/01/16 778 779 765 768 312,000
1992/01/14 780 785 766 768 321,000
1992/01/13 770 788 766 788 346,000
1992/01/10 794 794 770 770 580,000
1992/01/09 790 810 785 799 312,000
1992/01/08 820 820 790 790 172,000
1992/01/07 822 835 820 820 542,000
1992/01/06 830 830 820 822 244,000

このページの先頭へ