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
1997/12/30 878 880 868 875 239,000
1997/12/29 870 875 844 875 442,000
1997/12/26 878 888 870 878 615,000
1997/12/25 839 900 839 861 720,000
1997/12/24 820 830 815 830 449,000
1997/12/22 820 833 815 820 330,000
1997/12/19 851 851 813 820 647,000
1997/12/18 897 908 867 867 825,000
1997/12/17 865 902 856 897 655,000
1997/12/16 865 879 847 855 424,000
1997/12/15 820 848 814 845 243,000
1997/12/12 833 834 814 817 1,403,000
1997/12/11 830 840 815 815 191,000
1997/12/10 831 831 813 813 101,000
1997/12/09 810 850 803 848 633,000
1997/12/08 810 820 784 790 433,000
1997/12/05 822 830 814 820 625,000
1997/12/04 850 853 816 819 141,000
1997/12/03 852 870 852 853 201,000
1997/12/02 850 870 849 867 284,000
1997/12/01 809 849 809 849 542,000
1997/11/28 831 843 805 805 867,000
1997/11/27 850 850 840 841 856,000
1997/11/26 842 845 817 840 1,300,000
1997/11/25 817 829 810 829 968,000
1997/11/21 810 847 805 847 806,000
1997/11/20 741 805 741 792 934,000
1997/11/19 740 767 729 731 457,000
1997/11/18 718 800 716 744 1,121,000
1997/11/17 711 725 702 715 1,081,000
1997/11/14 686 710 686 691 1,096,000
1997/11/13 710 710 692 705 748,000
1997/11/12 740 740 715 716 2,250,000
1997/11/11 718 737 709 721 947,000
1997/11/10 731 740 713 716 817,000
1997/11/07 783 790 750 750 950,000
1997/11/06 772 788 771 785 1,282,000
1997/11/05 761 776 752 762 356,000
1997/11/04 758 780 758 766 359,000
1997/10/31 755 785 755 768 571,000
1997/10/30 768 780 762 764 511,000
1997/10/29 780 828 780 828 594,000
1997/10/28 776 781 749 770 496,000
1997/10/27 785 802 785 791 756,000
1997/10/24 830 845 795 795 883,000
1997/10/23 870 875 841 847 288,000
1997/10/22 844 881 844 880 148,000
1997/10/21 855 864 851 851 188,000
1997/10/20 849 864 847 850 272,000
1997/10/17 841 854 839 842 385,000
1997/10/16 840 846 820 840 369,000
1997/10/15 820 845 820 844 476,000
1997/10/14 840 840 810 810 704,000
1997/10/13 820 820 790 800 293,000
1997/10/09 880 880 840 840 519,000
1997/10/08 850 879 850 870 445,000
1997/10/07 848 880 843 858 553,000
1997/10/06 801 826 800 816 634,000
1997/10/03 816 816 784 798 542,000
1997/10/02 857 857 826 826 535,000
1997/10/01 843 861 843 858 363,000
1997/09/30 896 896 864 888 437,000
1997/09/29 924 925 891 906 639,000
1997/09/26 938 945 928 928 366,000
1997/09/25 937 948 937 946 351,000
1997/09/24 950 950 936 947 323,000
1997/09/22 925 947 919 940 420,000
1997/09/19 901 930 890 930 524,000
1997/09/18 910 916 901 909 383,000
1997/09/17 938 940 900 910 728,000
1997/09/16 944 944 914 937 350,000
1997/09/12 950 950 933 935 1,548,000
1997/09/11 957 957 932 941 419,000
1997/09/10 949 961 945 951 326,000
1997/09/09 941 950 938 949 214,000
1997/09/08 946 956 941 941 419,000
1997/09/05 936 946 935 946 524,000
1997/09/04 943 943 933 941 627,000
1997/09/03 950 950 930 943 1,370,000
1997/09/02 935 943 924 943 257,000
1997/09/01 929 933 912 930 315,000
1997/08/29 928 934 912 929 428,000
1997/08/28 943 947 940 944 255,000
1997/08/27 946 947 940 940 692,000
1997/08/26 966 970 938 945 408,000
1997/08/25 970 980 970 976 608,000
1997/08/22 981 985 960 961 1,356,000
1997/08/21 988 989 971 976 692,000
1997/08/20 957 987 957 983 979,000
1997/08/19 958 982 958 974 839,000
1997/08/18 929 935 925 928 321,000
1997/08/15 933 945 933 938 977,000
1997/08/14 930 940 925 932 562,000
1997/08/13 915 934 913 928 616,000
1997/08/12 904 920 902 919 546,000
1997/08/11 950 955 900 900 514,000
1997/08/08 940 970 940 968 547,000
1997/08/07 950 959 946 950 480,000
1997/08/06 950 959 920 959 557,000
1997/08/05 939 960 932 952 1,478,000
1997/08/04 928 935 907 930 1,442,000
1997/08/01 980 980 945 947 1,773,000
1997/07/31 957 1,010 954 1,000 1,821,000
1997/07/30 967 975 948 954 559,000
1997/07/29 980 989 970 972 1,163,000
1997/07/28 960 985 960 965 1,063,000
1997/07/25 965 970 950 950 1,388,000
1997/07/24 938 960 938 958 816,000
1997/07/23 930 938 920 938 417,000
1997/07/22 926 930 922 929 240,000
1997/07/18 904 947 897 926 1,679,000
1997/07/17 922 929 894 910 1,038,000
1997/07/16 924 941 924 930 703,000
1997/07/15 922 940 922 925 718,000
1997/07/14 906 925 900 923 357,000
1997/07/11 900 909 887 898 769,000
1997/07/10 915 924 901 910 1,289,000
1997/07/09 946 952 910 924 1,453,000
1997/07/08 910 946 910 942 1,715,000
1997/07/07 907 913 900 913 348,000
1997/07/04 906 908 900 907 277,000
1997/07/03 894 905 892 896 184,000
1997/07/02 897 907 881 892 495,000
1997/07/01 892 893 883 887 250,000
1997/06/30 909 910 884 884 475,000
1997/06/27 896 899 888 889 565,000
1997/06/26 907 912 899 900 458,000
1997/06/25 900 915 896 906 672,000
1997/06/24 913 913 896 897 321,000
1997/06/23 914 917 913 913 175,000
1997/06/20 914 916 912 913 324,000
1997/06/19 910 918 902 913 388,000
1997/06/18 920 920 905 906 184,000
1997/06/17 921 922 916 920 221,000
1997/06/16 930 930 911 911 331,000
1997/06/13 928 929 908 925 1,909,000
1997/06/12 916 925 909 918 437,000
1997/06/11 920 928 916 916 691,000
1997/06/10 887 907 887 906 421,000
1997/06/09 914 915 896 896 593,000
1997/06/06 900 915 900 915 371,000
1997/06/05 889 900 888 898 379,000
1997/06/04 897 897 887 890 745,000
1997/06/03 899 900 890 895 665,000
1997/06/02 893 899 890 899 346,000
1997/05/30 930 930 883 883 808,000
1997/05/29 918 920 909 920 277,000
1997/05/28 885 919 885 918 545,000
1997/05/27 891 896 878 882 270,000
1997/05/26 897 900 887 887 399,000
1997/05/23 904 908 896 897 1,047,000
1997/05/22 896 910 896 902 347,000
1997/05/21 904 907 896 896 342,000
1997/05/20 911 918 902 905 552,000
1997/05/19 918 918 902 909 1,233,000
1997/05/16 903 935 903 922 780,000
1997/05/15 927 927 905 906 920,000
1997/05/14 920 945 918 930 1,243,000
1997/05/13 937 943 900 900 1,819,000
1997/05/12 937 944 933 944 886,000
1997/05/09 990 990 943 957 1,826,000
1997/05/08 967 989 966 983 930,000
1997/05/07 986 991 977 977 1,325,000
1997/05/06 975 999 960 988 2,799,000
1997/05/02 930 955 922 955 1,445,000
1997/05/01 923 933 922 926 723,000
1997/04/30 920 928 913 913 793,000
1997/04/28 908 930 895 900 1,387,000
1997/04/25 870 917 870 908 2,476,000
1997/04/24 851 854 841 841 269,000
1997/04/23 848 860 846 846 774,000
1997/04/22 847 852 842 845 523,000
1997/04/21 853 853 838 847 307,000
1997/04/18 850 853 838 853 602,000
1997/04/17 847 856 834 850 910,000
1997/04/16 868 873 847 856 266,000
1997/04/15 869 877 861 868 928,000
1997/04/14 857 862 854 861 512,000
1997/04/11 834 869 834 862 506,000
1997/04/10 844 855 834 834 524,000
1997/04/09 832 837 813 814 344,000
1997/04/08 830 843 830 832 171,000
1997/04/07 838 843 820 820 370,000
1997/04/04 840 841 830 838 630,000
1997/04/03 840 855 840 849 188,000
1997/04/02 860 868 830 860 258,000
1997/04/01 832 860 820 860 406,000
1997/03/31 872 875 851 851 381,000
1997/03/28 864 865 850 865 213,000
1997/03/27 873 873 829 854 580,000
1997/03/26 868 875 855 864 316,000
1997/03/25 845 875 839 865 669,000
1997/03/24 870 870 822 835 1,117,000
1997/03/21 869 869 856 869 326,000
1997/03/19 856 860 844 860 230,000
1997/03/18 836 870 835 860 355,000
1997/03/17 840 850 807 840 199,000
1997/03/14 796 860 796 840 1,392,000
1997/03/13 845 850 816 816 265,000
1997/03/12 854 860 850 860 347,000
1997/03/11 844 855 836 844 290,000
1997/03/10 824 834 824 834 203,000
1997/03/07 793 824 791 824 610,000
1997/03/06 837 845 800 813 514,000
1997/03/05 863 863 836 849 449,000
1997/03/04 841 860 841 853 314,000
1997/03/03 860 860 846 851 215,000
1997/02/28 873 883 860 860 423,000
1997/02/27 871 883 871 883 205,000
1997/02/26 898 900 874 879 331,000
1997/02/25 878 903 873 898 409,000
1997/02/24 891 898 882 885 355,000
1997/02/21 901 901 890 891 302,000
1997/02/20 899 910 899 903 516,000
1997/02/19 900 910 891 908 461,000
1997/02/18 909 910 900 900 528,000
1997/02/17 890 909 880 909 719,000
1997/02/14 880 906 876 893 719,000
1997/02/13 882 890 875 876 498,000
1997/02/12 877 880 861 874 352,000
1997/02/10 850 890 849 880 160,000
1997/02/07 870 870 845 849 469,000
1997/02/06 860 865 851 864 235,000
1997/02/05 872 872 840 840 581,000
1997/02/04 883 910 882 882 329,000
1997/02/03 891 893 870 880 250,000
1997/01/31 867 900 865 898 639,000
1997/01/30 880 890 857 857 600,000
1997/01/29 874 890 852 890 439,000
1997/01/28 849 878 846 878 345,000
1997/01/27 838 858 838 850 325,000
1997/01/24 839 848 835 839 435,000
1997/01/23 815 840 815 835 189,000
1997/01/22 811 828 807 828 329,000
1997/01/21 829 829 801 802 473,000
1997/01/20 851 855 788 829 588,000
1997/01/17 854 865 835 849 528,000
1997/01/16 821 866 821 866 504,000
1997/01/14 807 820 783 820 536,000
1997/01/13 786 815 763 815 922,000
1997/01/10 816 830 780 780 1,004,000
1997/01/09 853 860 826 826 256,000
1997/01/08 854 869 850 863 308,000
1997/01/07 875 890 850 850 690,000
1997/01/06 850 880 850 878 139,000

このページの先頭へ