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
1998/12/30 673 680 673 680 111,000
1998/12/29 663 677 663 673 352,000
1998/12/28 653 671 653 661 398,000
1998/12/25 650 669 646 646 360,000
1998/12/24 642 650 640 645 263,000
1998/12/22 685 685 641 641 681,000
1998/12/21 679 688 679 685 574,000
1998/12/18 675 683 668 675 378,000
1998/12/17 665 681 665 675 431,000
1998/12/16 659 695 659 674 763,000
1998/12/15 660 660 648 652 705,000
1998/12/14 672 673 656 660 779,000
1998/12/11 681 696 681 682 1,917,000
1998/12/10 711 715 701 701 491,000
1998/12/09 714 719 705 710 460,000
1998/12/08 704 720 703 709 822,000
1998/12/07 715 725 701 712 667,000
1998/12/04 722 739 722 735 321,000
1998/12/03 730 734 705 712 816,000
1998/12/02 766 767 735 744 480,000
1998/12/01 775 780 756 758 1,012,000
1998/11/30 792 800 785 785 937,000
1998/11/27 778 808 775 790 1,192,000
1998/11/26 760 808 755 808 2,459,000
1998/11/25 740 755 731 750 1,407,000
1998/11/24 700 729 700 720 1,099,000
1998/11/20 650 680 650 680 793,000
1998/11/19 674 674 637 641 1,508,000
1998/11/18 672 681 668 672 774,000
1998/11/17 674 674 666 672 438,000
1998/11/16 685 685 665 673 612,000
1998/11/13 670 678 660 678 856,000
1998/11/12 664 687 662 670 464,000
1998/11/11 680 680 664 674 1,122,000
1998/11/10 684 696 675 681 483,000
1998/11/09 706 715 680 691 380,000
1998/11/06 700 707 690 692 526,000
1998/11/05 689 694 640 693 712,000
1998/11/04 690 698 650 690 685,000
1998/11/02 674 675 650 650 294,000
1998/10/30 684 686 622 644 645,000
1998/10/29 680 680 655 664 337,000
1998/10/28 680 687 635 640 444,000
1998/10/27 688 697 681 684 254,000
1998/10/26 690 709 680 688 380,000
1998/10/23 706 714 680 692 931,000
1998/10/22 708 735 700 706 1,326,000
1998/10/21 690 740 685 700 1,399,000
1998/10/20 695 699 670 695 1,469,000
1998/10/19 715 724 697 701 1,545,000
1998/10/16 784 800 765 765 799,000
1998/10/15 787 787 756 764 319,000
1998/10/14 790 790 750 758 539,000
1998/10/13 810 850 788 790 292,000
1998/10/12 805 810 792 805 548,000
1998/10/09 798 818 750 775 1,656,000
1998/10/08 880 880 838 838 522,000
1998/10/07 849 939 849 938 473,000
1998/10/06 851 879 841 841 397,000
1998/10/05 906 908 851 853 490,000
1998/10/02 928 948 916 946 449,000
1998/10/01 945 948 909 948 606,000
1998/09/30 945 953 925 925 879,000
1998/09/29 936 936 909 915 438,000
1998/09/28 931 949 902 906 261,000
1998/09/25 892 910 880 891 320,000
1998/09/24 911 939 910 926 472,000
1998/09/22 911 935 860 891 782,000
1998/09/21 940 940 915 915 222,000
1998/09/18 918 948 915 948 383,000
1998/09/17 947 960 916 917 569,000
1998/09/16 941 968 941 947 450,000
1998/09/14 912 948 899 937 423,000
1998/09/11 921 928 885 902 3,370,000
1998/09/10 980 982 950 960 463,000
1998/09/09 1,000 1,020 976 1,010 934,000
1998/09/08 945 1,044 945 985 1,582,000
1998/09/07 875 949 875 947 1,194,000
1998/09/04 910 921 885 885 658,000
1998/09/03 947 950 890 905 1,149,000
1998/09/02 978 1,035 976 977 362,000
1998/09/01 975 1,000 974 976 709,000
1998/08/31 1,007 1,030 999 1,005 840,000
1998/08/28 986 1,000 951 998 629,000
1998/08/27 1,030 1,049 1,012 1,026 674,000
1998/08/26 1,090 1,090 1,065 1,065 1,046,000
1998/08/25 1,060 1,075 1,060 1,070 1,318,000
1998/08/24 1,051 1,066 1,030 1,040 612,000
1998/08/21 1,102 1,102 1,085 1,091 381,000
1998/08/20 1,106 1,122 1,091 1,122 359,000
1998/08/19 1,107 1,125 1,106 1,122 219,000
1998/08/18 1,111 1,125 1,111 1,115 328,000
1998/08/17 1,127 1,127 1,104 1,115 667,000
1998/08/14 1,125 1,139 1,116 1,127 1,067,000
1998/08/13 1,140 1,146 1,125 1,125 994,000
1998/08/12 1,127 1,156 1,127 1,140 832,000
1998/08/11 1,118 1,140 1,109 1,140 674,000
1998/08/10 1,130 1,130 1,105 1,106 310,000
1998/08/07 1,130 1,145 1,120 1,121 268,000
1998/08/06 1,130 1,145 1,115 1,115 561,000
1998/08/05 1,129 1,129 1,117 1,125 411,000
1998/08/04 1,135 1,138 1,127 1,130 580,000
1998/08/03 1,166 1,166 1,130 1,145 329,000
1998/07/31 1,170 1,180 1,166 1,180 870,000
1998/07/30 1,144 1,160 1,144 1,150 499,000
1998/07/29 1,139 1,143 1,120 1,135 682,000
1998/07/28 1,128 1,159 1,120 1,159 310,000
1998/07/27 1,132 1,135 1,100 1,108 578,000
1998/07/24 1,151 1,165 1,150 1,152 566,000
1998/07/23 1,185 1,194 1,170 1,171 542,000
1998/07/22 1,178 1,200 1,171 1,188 1,000,000
1998/07/21 1,168 1,190 1,133 1,190 553,000
1998/07/17 1,177 1,180 1,150 1,168 641,000
1998/07/16 1,160 1,195 1,143 1,164 1,136,000
1998/07/15 1,130 1,130 1,120 1,124 747,000
1998/07/14 1,100 1,111 1,099 1,101 517,000
1998/07/13 1,100 1,130 1,080 1,121 384,000
1998/07/10 1,130 1,145 1,115 1,127 1,993,000
1998/07/09 1,148 1,148 1,120 1,129 471,000
1998/07/08 1,170 1,170 1,140 1,153 846,000
1998/07/07 1,166 1,174 1,159 1,170 739,000
1998/07/06 1,191 1,191 1,174 1,174 493,000
1998/07/03 1,188 1,205 1,180 1,188 1,162,000
1998/07/02 1,150 1,199 1,150 1,191 1,348,000
1998/07/01 1,125 1,150 1,120 1,149 642,000
1998/06/30 1,100 1,145 1,100 1,145 647,000
1998/06/29 1,086 1,097 1,085 1,096 312,000
1998/06/26 1,081 1,090 1,072 1,085 772,000
1998/06/25 1,052 1,065 1,040 1,061 685,000
1998/06/24 1,044 1,054 1,007 1,025 1,080,000
1998/06/23 1,096 1,098 1,062 1,066 688,000
1998/06/22 1,109 1,109 1,090 1,103 247,000
1998/06/19 1,094 1,109 1,092 1,109 729,000
1998/06/18 1,120 1,129 1,092 1,109 538,000
1998/06/17 1,110 1,115 1,090 1,100 352,000
1998/06/16 1,098 1,109 1,090 1,106 655,000
1998/06/15 1,089 1,110 1,085 1,100 893,000
1998/06/12 1,098 1,105 1,085 1,097 2,766,000
1998/06/11 1,149 1,150 1,111 1,118 1,124,000
1998/06/10 1,139 1,159 1,125 1,156 2,136,000
1998/06/09 1,115 1,129 1,115 1,129 986,000
1998/06/08 1,101 1,110 1,092 1,099 325,000
1998/06/05 1,100 1,105 1,087 1,087 864,000
1998/06/04 1,132 1,139 1,090 1,096 852,000
1998/06/03 1,120 1,138 1,119 1,132 1,317,000
1998/06/02 1,079 1,115 1,077 1,107 1,273,000
1998/06/01 1,060 1,084 1,060 1,064 651,000
1998/05/29 1,070 1,079 1,051 1,059 421,000
1998/05/28 1,044 1,085 1,044 1,068 681,000
1998/05/27 1,086 1,086 1,057 1,064 683,000
1998/05/26 1,085 1,090 1,066 1,086 737,000
1998/05/25 1,110 1,118 1,090 1,115 1,340,000
1998/05/22 1,057 1,100 1,034 1,095 1,928,000
1998/05/21 1,060 1,065 1,037 1,037 904,000
1998/05/20 1,046 1,094 1,040 1,060 2,542,000
1998/05/19 1,005 1,050 1,000 1,049 1,276,000
1998/05/18 1,000 1,014 991 1,008 1,015,000
1998/05/15 995 1,008 991 1,000 1,246,000
1998/05/14 994 997 986 990 1,145,000
1998/05/13 989 998 983 998 2,203,000
1998/05/12 967 967 950 950 726,000
1998/05/11 953 975 950 969 1,119,000
1998/05/08 916 945 916 933 1,080,000
1998/05/07 918 918 900 909 764,000
1998/05/06 915 930 907 921 565,000
1998/05/01 900 905 885 905 447,000
1998/04/30 902 902 876 890 488,000
1998/04/28 915 920 890 892 770,000
1998/04/27 926 928 924 925 462,000
1998/04/24 925 930 924 926 618,000
1998/04/23 913 934 910 920 465,000
1998/04/22 886 894 866 893 433,000
1998/04/21 874 890 865 888 606,000
1998/04/20 875 884 865 865 433,000
1998/04/17 904 904 859 875 667,000
1998/04/16 930 933 881 884 736,000
1998/04/15 915 938 906 932 398,000
1998/04/14 936 945 900 905 301,000
1998/04/13 926 940 926 926 161,000
1998/04/10 920 936 909 936 589,000
1998/04/09 918 925 898 924 246,000
1998/04/08 888 925 880 912 750,000
1998/04/07 840 878 836 878 734,000
1998/04/06 876 876 848 850 914,000
1998/04/03 913 925 886 886 618,000
1998/04/02 943 953 908 913 434,000
1998/04/01 968 974 953 953 560,000
1998/03/31 930 979 920 970 826,000
1998/03/30 980 985 910 910 483,000
1998/03/27 969 993 948 985 395,000
1998/03/26 955 990 950 969 278,000
1998/03/25 953 970 953 966 475,000
1998/03/24 948 988 948 973 1,260,000
1998/03/23 938 955 938 950 683,000
1998/03/20 908 940 902 921 377,000
1998/03/19 889 909 889 909 193,000
1998/03/18 912 920 885 885 259,000
1998/03/17 905 921 900 917 203,000
1998/03/16 913 914 900 902 276,000
1998/03/13 878 925 878 919 1,113,000
1998/03/12 900 900 885 888 212,000
1998/03/11 890 896 883 890 131,000
1998/03/10 905 910 900 900 384,000
1998/03/09 945 949 900 900 317,000
1998/03/06 907 945 907 935 204,000
1998/03/05 922 933 913 916 252,000
1998/03/04 928 940 923 940 418,000
1998/03/03 907 933 907 930 246,000
1998/03/02 925 931 920 920 248,000
1998/02/27 894 916 894 915 240,000
1998/02/26 915 915 880 880 163,000
1998/02/25 918 919 870 915 308,000
1998/02/24 934 934 918 918 463,000
1998/02/23 888 937 888 937 628,000
1998/02/20 870 910 860 898 248,000
1998/02/19 860 890 860 861 240,000
1998/02/18 880 885 860 860 343,000
1998/02/17 869 883 866 876 224,000
1998/02/16 866 875 865 875 92,000
1998/02/13 910 910 869 877 594,000
1998/02/12 869 910 865 910 297,000
1998/02/10 895 895 875 889 245,000
1998/02/09 915 915 903 905 149,000
1998/02/06 915 920 903 910 440,000
1998/02/05 920 939 920 934 167,000
1998/02/04 940 940 925 930 304,000
1998/02/03 935 940 915 940 266,000
1998/02/02 910 915 900 915 384,000
1998/01/30 926 948 898 900 364,000
1998/01/29 939 940 917 936 516,000
1998/01/28 945 949 931 931 465,000
1998/01/27 921 960 921 941 553,000
1998/01/26 943 970 936 950 515,000
1998/01/23 916 940 916 932 382,000
1998/01/22 929 935 905 915 388,000
1998/01/21 940 940 917 936 653,000
1998/01/20 912 940 912 915 569,000
1998/01/19 920 925 910 912 328,000
1998/01/16 871 938 871 901 584,000
1998/01/14 878 890 878 879 444,000
1998/01/13 844 870 838 870 218,000
1998/01/12 851 861 833 834 410,000
1998/01/09 900 900 880 881 778,000
1998/01/08 927 954 905 906 1,024,000
1998/01/07 900 918 900 918 499,000
1998/01/06 890 917 885 892 514,000
1998/01/05 894 900 880 881 228,000

このページの先頭へ