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
1994/12/30 770 782 768 769 64,000
1994/12/29 767 783 761 763 201,000
1994/12/28 780 785 770 770 91,000
1994/12/27 770 790 770 780 155,000
1994/12/26 776 780 770 780 163,000
1994/12/22 778 780 767 777 329,000
1994/12/21 757 768 754 768 269,000
1994/12/20 741 755 739 755 225,000
1994/12/19 738 745 738 741 196,000
1994/12/16 745 745 738 743 168,000
1994/12/15 742 745 742 743 140,000
1994/12/14 740 748 740 748 235,000
1994/12/13 739 742 739 740 155,000
1994/12/12 735 743 735 735 99,000
1994/12/09 755 755 735 735 1,115,000
1994/12/08 740 754 740 745 163,000
1994/12/07 740 746 735 741 477,000
1994/12/06 740 744 734 738 243,000
1994/12/05 737 741 734 740 302,000
1994/12/02 725 734 725 727 165,000
1994/12/01 738 738 727 730 324,000
1994/11/30 731 738 731 738 353,000
1994/11/29 732 736 731 731 340,000
1994/11/28 741 741 732 733 496,000
1994/11/25 739 740 736 740 306,000
1994/11/24 738 745 737 739 278,000
1994/11/22 740 749 740 748 269,000
1994/11/21 750 755 746 746 65,000
1994/11/18 755 755 745 749 119,000
1994/11/17 752 759 750 752 66,000
1994/11/16 765 765 752 752 130,000
1994/11/15 756 759 754 758 131,000
1994/11/14 737 747 737 746 184,000
1994/11/11 747 749 740 745 471,000
1994/11/10 750 750 743 745 616,000
1994/11/09 759 760 745 750 547,000
1994/11/08 770 771 763 763 213,000
1994/11/07 775 778 770 771 157,000
1994/11/04 785 788 781 781 151,000
1994/11/02 790 790 780 780 451,000
1994/11/01 799 799 787 787 207,000
1994/10/31 801 801 795 800 134,000
1994/10/28 785 787 778 781 342,000
1994/10/27 789 790 781 790 229,000
1994/10/26 783 785 780 785 144,000
1994/10/25 779 787 777 783 120,000
1994/10/24 790 795 777 779 186,000
1994/10/21 793 795 790 795 161,000
1994/10/20 794 799 793 793 269,000
1994/10/19 798 798 791 793 239,000
1994/10/18 790 799 790 799 143,000
1994/10/17 809 809 796 796 201,000
1994/10/14 821 823 802 802 557,000
1994/10/13 839 839 817 824 228,000
1994/10/12 840 847 832 840 409,000
1994/10/11 810 839 810 839 894,000
1994/10/07 780 804 780 800 518,000
1994/10/06 792 795 772 772 293,000
1994/10/05 790 795 789 791 198,000
1994/10/04 800 804 794 797 150,000
1994/10/03 785 790 781 790 157,000
1994/09/30 797 797 780 782 384,000
1994/09/29 807 807 797 797 295,000
1994/09/28 807 809 797 797 319,000
1994/09/27 805 806 797 797 368,000
1994/09/26 805 807 802 803 290,000
1994/09/22 814 814 802 802 416,000
1994/09/21 808 809 802 804 463,000
1994/09/20 821 821 801 807 802,000
1994/09/19 823 825 815 815 576,000
1994/09/16 840 840 826 827 714,000
1994/09/14 835 841 831 841 205,000
1994/09/13 833 848 830 838 282,000
1994/09/12 833 835 831 831 347,000
1994/09/09 845 850 833 833 1,252,000
1994/09/08 840 844 836 836 330,000
1994/09/07 841 842 835 838 820,000
1994/09/06 850 850 841 843 559,000
1994/09/05 858 858 846 846 670,000
1994/09/02 857 860 857 858 709,000
1994/09/01 865 870 857 857 976,000
1994/08/31 881 883 861 865 2,525,000
1994/08/30 900 902 896 900 259,000
1994/08/29 899 903 899 902 227,000
1994/08/26 900 901 892 899 385,000
1994/08/25 893 894 893 894 258,000
1994/08/24 881 894 881 893 401,000
1994/08/23 885 887 881 881 620,000
1994/08/22 892 892 886 886 148,000
1994/08/19 895 900 889 892 410,000
1994/08/18 904 905 897 900 580,000
1994/08/17 905 906 895 901 133,000
1994/08/16 906 908 905 905 285,000
1994/08/15 908 909 903 905 141,000
1994/08/12 909 910 901 910 908,000
1994/08/11 900 908 898 907 583,000
1994/08/10 893 895 889 895 349,000
1994/08/09 900 900 892 893 130,000
1994/08/08 900 903 899 899 324,000
1994/08/05 900 900 898 898 231,000
1994/08/04 905 905 904 905 289,000
1994/08/03 905 908 901 907 145,000
1994/08/02 894 906 894 905 237,000
1994/08/01 886 890 884 884 188,000
1994/07/29 901 901 888 895 229,000
1994/07/28 886 899 886 889 419,000
1994/07/27 896 896 885 886 443,000
1994/07/26 895 899 895 897 138,000
1994/07/25 898 900 895 895 225,000
1994/07/22 913 913 902 902 329,000
1994/07/21 913 914 910 914 466,000
1994/07/20 914 914 906 913 252,000
1994/07/19 911 914 902 905 270,000
1994/07/18 901 912 901 911 208,000
1994/07/15 912 914 905 905 206,000
1994/07/14 900 917 900 910 848,000
1994/07/13 897 899 892 892 660,000
1994/07/12 906 906 896 897 632,000
1994/07/11 913 913 906 912 291,000
1994/07/08 924 924 911 915 612,000
1994/07/07 925 925 920 924 162,000
1994/07/06 935 935 920 927 620,000
1994/07/05 921 925 921 925 523,000
1994/07/04 923 925 914 921 132,000
1994/07/01 925 925 906 924 492,000
1994/06/30 905 928 900 925 982,000
1994/06/29 907 914 900 907 470,000
1994/06/28 915 915 904 907 238,000
1994/06/27 911 914 898 901 994,000
1994/06/24 936 936 921 921 340,000
1994/06/23 929 938 919 938 644,000
1994/06/22 910 919 905 919 1,533,000
1994/06/21 930 930 920 920 552,000
1994/06/20 954 957 936 938 549,000
1994/06/17 953 955 948 954 221,000
1994/06/16 945 950 945 946 223,000
1994/06/15 953 955 935 950 430,000
1994/06/14 950 956 946 953 583,000
1994/06/13 950 960 949 958 854,000
1994/06/10 984 984 950 950 2,028,000
1994/06/09 970 978 967 974 2,515,000
1994/06/08 938 960 937 960 1,186,000
1994/06/07 937 937 933 937 282,000
1994/06/06 949 950 937 938 391,000
1994/06/03 949 949 942 948 683,000
1994/06/02 955 959 946 950 1,700,000
1994/06/01 937 950 933 950 2,062,000
1994/05/31 920 940 919 937 526,000
1994/05/30 906 920 902 920 433,000
1994/05/27 906 910 898 907 545,000
1994/05/26 910 910 902 902 457,000
1994/05/25 910 915 910 911 404,000
1994/05/24 899 912 899 909 768,000
1994/05/23 915 915 906 908 651,000
1994/05/20 920 920 911 912 311,000
1994/05/19 910 920 910 916 272,000
1994/05/18 928 929 903 916 205,000
1994/05/17 925 930 921 926 316,000
1994/05/16 935 936 926 926 536,000
1994/05/13 935 938 931 935 529,000
1994/05/12 925 930 920 930 319,000
1994/05/11 929 932 922 925 405,000
1994/05/10 917 920 917 919 194,000
1994/05/09 921 925 916 920 328,000
1994/05/06 919 928 915 928 269,000
1994/05/02 912 920 912 918 230,000
1994/04/28 923 924 910 915 626,000
1994/04/27 914 927 914 922 1,604,000
1994/04/26 890 904 880 891 832,000
1994/04/25 889 889 880 880 352,000
1994/04/22 891 893 882 891 167,000
1994/04/21 885 892 880 881 235,000
1994/04/20 893 899 867 875 279,000
1994/04/19 906 910 896 903 307,000
1994/04/18 911 912 903 903 131,000
1994/04/15 908 913 901 909 580,000
1994/04/14 895 908 895 900 550,000
1994/04/13 885 899 883 899 357,000
1994/04/12 884 889 875 879 219,000
1994/04/11 898 898 884 884 179,000
1994/04/08 890 894 867 892 622,000
1994/04/07 887 889 876 889 371,000
1994/04/06 894 896 885 886 480,000
1994/04/05 885 893 882 891 193,000
1994/04/04 876 884 869 882 256,000
1994/04/01 887 887 880 881 186,000
1994/03/31 881 886 868 868 436,000
1994/03/30 891 893 883 886 408,000
1994/03/29 911 911 900 903 291,000
1994/03/28 900 909 900 906 231,000
1994/03/25 901 909 898 908 339,000
1994/03/24 906 908 902 908 283,000
1994/03/23 911 911 906 906 745,000
1994/03/22 935 935 901 901 655,000
1994/03/18 928 938 925 928 865,000
1994/03/17 920 928 916 924 735,000
1994/03/16 910 920 910 918 945,000
1994/03/15 908 917 906 907 577,000
1994/03/14 896 911 896 905 465,000
1994/03/11 911 911 893 893 1,336,000
1994/03/10 895 901 891 891 379,000
1994/03/09 895 900 890 900 366,000
1994/03/08 895 899 893 895 350,000
1994/03/07 912 920 895 895 432,000
1994/03/04 900 915 900 913 482,000
1994/03/03 910 912 902 909 539,000
1994/03/02 919 926 915 915 568,000
1994/03/01 926 929 925 928 385,000
1994/02/28 924 930 916 920 724,000
1994/02/25 895 929 895 914 1,332,000
1994/02/24 898 906 893 905 717,000
1994/02/23 903 903 878 878 462,000
1994/02/22 895 907 894 896 714,000
1994/02/21 869 894 867 894 237,000
1994/02/18 880 884 865 868 285,000
1994/02/17 879 879 866 872 295,000
1994/02/16 882 885 870 870 1,244,000
1994/02/15 870 873 861 862 683,000
1994/02/14 885 893 880 887 390,000
1994/02/10 906 906 883 905 398,000
1994/02/09 907 915 887 899 417,000
1994/02/08 916 919 904 907 1,397,000
1994/02/07 920 920 905 906 424,000
1994/02/04 914 920 906 920 313,000
1994/02/03 922 922 907 908 452,000
1994/02/02 915 924 907 907 676,000
1994/02/01 955 960 922 922 1,503,000
1994/01/31 915 949 915 949 2,208,000
1994/01/28 888 904 888 895 614,000
1994/01/27 915 915 885 886 505,000
1994/01/26 890 920 880 920 508,000
1994/01/25 872 880 870 880 324,000
1994/01/24 878 887 867 870 462,000
1994/01/21 899 908 895 908 696,000
1994/01/20 885 905 881 894 515,000
1994/01/19 862 881 862 871 513,000
1994/01/18 880 884 861 861 665,000
1994/01/17 901 905 880 882 277,000
1994/01/14 898 900 887 891 581,000
1994/01/13 905 905 892 898 796,000
1994/01/12 887 905 887 899 376,000
1994/01/11 897 910 896 910 1,324,000
1994/01/10 880 887 870 887 1,485,000
1994/01/07 855 864 855 864 534,000
1994/01/06 857 861 852 861 1,231,000
1994/01/05 825 849 822 847 873,000
1994/01/04 810 820 804 819 260,000

このページの先頭へ