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
1999/12/30 637 656 637 650 298,000
1999/12/29 668 668 621 658 487,000
1999/12/28 665 672 655 669 571,000
1999/12/27 691 697 682 685 274,000
1999/12/24 728 730 689 694 684,000
1999/12/22 672 716 668 715 970,000
1999/12/21 700 700 671 671 734,000
1999/12/20 719 730 681 696 1,119,000
1999/12/17 666 726 646 716 4,693,000
1999/12/16 650 669 620 626 2,807,000
1999/12/15 640 640 616 616 941,000
1999/12/14 617 631 611 631 666,000
1999/12/13 630 641 615 630 1,104,000
1999/12/10 642 645 620 620 3,114,000
1999/12/09 626 626 610 612 415,000
1999/12/08 612 639 611 631 667,000
1999/12/07 624 645 623 634 1,364,000
1999/12/06 624 624 601 604 1,126,000
1999/12/03 650 650 616 617 638,000
1999/12/02 625 640 616 640 800,000
1999/12/01 626 632 607 608 1,041,000
1999/11/30 648 648 611 626 903,000
1999/11/29 637 642 618 639 607,000
1999/11/26 631 650 621 627 1,475,000
1999/11/25 645 646 620 635 1,197,000
1999/11/24 639 695 638 655 3,754,000
1999/11/22 640 645 627 640 1,686,000
1999/11/19 641 650 627 630 1,523,000
1999/11/18 631 647 625 635 1,361,000
1999/11/17 610 620 598 601 2,233,000
1999/11/16 615 621 600 606 1,260,000
1999/11/15 615 627 606 615 1,224,000
1999/11/12 625 635 600 607 1,219,000
1999/11/11 655 655 630 645 682,000
1999/11/10 641 674 631 660 935,000
1999/11/09 655 660 621 631 2,033,000
1999/11/08 670 679 651 657 1,343,000
1999/11/05 705 712 670 675 1,435,000
1999/11/04 734 759 705 710 1,061,000
1999/11/02 736 747 731 739 598,000
1999/11/01 745 750 733 736 486,000
1999/10/29 731 740 731 737 892,000
1999/10/28 732 735 716 728 669,000
1999/10/27 738 751 725 727 430,000
1999/10/26 718 743 718 730 671,000
1999/10/25 721 730 707 714 1,290,000
1999/10/22 763 765 751 751 702,000
1999/10/21 759 775 755 763 644,000
1999/10/20 765 770 741 749 1,371,000
1999/10/19 782 789 752 765 621,000
1999/10/18 780 798 777 789 651,000
1999/10/15 847 850 790 820 709,000
1999/10/14 837 860 828 847 713,000
1999/10/13 828 848 828 847 666,000
1999/10/12 848 859 837 848 942,000
1999/10/08 842 848 835 848 1,594,000
1999/10/07 824 835 820 832 1,187,000
1999/10/06 810 819 791 807 522,000
1999/10/05 800 827 800 818 1,077,000
1999/10/04 785 803 776 785 767,000
1999/10/01 765 784 761 775 998,000
1999/09/30 758 765 756 765 488,000
1999/09/29 749 759 740 749 698,000
1999/09/28 737 749 731 742 1,232,000
1999/09/27 760 766 731 731 1,064,000
1999/09/24 780 782 730 760 1,080,000
1999/09/22 802 809 786 809 1,639,000
1999/09/21 820 842 818 842 996,000
1999/09/20 818 845 800 806 1,181,000
1999/09/17 780 810 770 808 1,416,000
1999/09/16 798 799 768 772 1,180,000
1999/09/14 816 816 800 809 652,000
1999/09/13 820 845 810 821 2,121,000
1999/09/10 809 837 809 817 3,311,000
1999/09/09 870 870 821 839 1,998,000
1999/09/08 891 892 855 869 1,456,000
1999/09/07 929 932 895 901 881,000
1999/09/06 936 945 922 928 350,000
1999/09/03 931 957 931 949 581,000
1999/09/02 950 963 930 930 1,124,000
1999/09/01 942 944 925 936 654,000
1999/08/31 940 964 934 942 1,085,000
1999/08/30 916 951 915 940 524,000
1999/08/27 919 930 901 902 846,000
1999/08/26 940 940 916 916 857,000
1999/08/25 974 977 940 947 606,000
1999/08/24 958 980 953 973 636,000
1999/08/23 980 981 940 948 338,000
1999/08/20 999 1,006 980 980 822,000
1999/08/19 980 1,049 980 1,006 3,672,000
1999/08/18 985 985 985 985 318,000
1999/08/17 886 898 876 885 297,000
1999/08/16 880 900 880 885 484,000
1999/08/13 868 870 863 863 1,030,000
1999/08/12 872 883 863 876 555,000
1999/08/11 868 909 866 871 282,000
1999/08/10 873 879 870 877 427,000
1999/08/09 875 893 872 893 244,000
1999/08/06 904 904 870 881 409,000
1999/08/05 916 930 900 910 460,000
1999/08/04 914 939 914 921 331,000
1999/08/03 920 950 901 944 371,000
1999/08/02 910 927 908 917 288,000
1999/07/30 922 940 910 928 409,000
1999/07/29 909 953 909 952 373,000
1999/07/28 940 940 921 929 209,000
1999/07/27 933 938 920 930 954,000
1999/07/26 969 969 942 943 497,000
1999/07/23 973 973 955 959 630,000
1999/07/22 990 991 952 953 681,000
1999/07/21 990 995 981 986 574,000
1999/07/19 1,044 1,048 1,020 1,030 451,000
1999/07/16 1,050 1,068 1,020 1,024 771,000
1999/07/15 1,055 1,070 1,010 1,029 1,205,000
1999/07/14 1,020 1,056 1,006 1,046 939,000
1999/07/13 1,005 1,029 992 1,000 527,000
1999/07/12 990 1,025 985 1,025 281,000
1999/07/09 986 1,010 981 1,010 1,160,000
1999/07/08 992 1,030 972 1,006 973,000
1999/07/07 1,005 1,030 986 986 890,000
1999/07/06 1,010 1,015 976 995 767,000
1999/07/05 1,030 1,039 1,010 1,030 620,000
1999/07/02 1,050 1,055 1,020 1,030 861,000
1999/07/01 1,060 1,080 1,000 1,035 1,090,000
1999/06/30 1,066 1,110 1,040 1,050 1,584,000
1999/06/29 985 1,010 975 1,006 1,107,000
1999/06/28 960 978 955 974 246,000
1999/06/25 978 978 950 950 586,000
1999/06/24 980 987 951 958 1,009,000
1999/06/23 934 985 926 970 1,614,000
1999/06/22 930 930 912 914 1,346,000
1999/06/21 920 937 920 925 604,000
1999/06/18 911 934 910 910 792,000
1999/06/17 909 914 904 904 695,000
1999/06/16 914 914 900 903 498,000
1999/06/15 920 925 902 904 795,000
1999/06/14 927 936 915 920 643,000
1999/06/11 935 950 932 936 3,010,000
1999/06/10 920 950 920 945 597,000
1999/06/09 916 940 911 920 485,000
1999/06/08 900 946 900 946 654,000
1999/06/07 901 924 900 907 509,000
1999/06/04 895 904 888 892 348,000
1999/06/03 930 930 890 905 350,000
1999/06/02 939 945 921 930 550,000
1999/06/01 909 929 905 929 566,000
1999/05/31 899 959 890 959 858,000
1999/05/28 901 903 882 890 341,000
1999/05/27 925 926 904 919 357,000
1999/05/26 907 925 890 925 476,000
1999/05/25 901 907 895 900 306,000
1999/05/24 910 925 890 901 771,000
1999/05/21 880 905 870 900 601,000
1999/05/20 891 900 860 881 406,000
1999/05/19 880 895 876 881 1,095,000
1999/05/18 930 952 920 920 628,000
1999/05/17 944 948 891 910 780,000
1999/05/14 980 990 937 937 877,000
1999/05/13 959 980 945 970 645,000
1999/05/12 945 965 941 945 1,439,000
1999/05/11 970 970 945 945 669,000
1999/05/10 989 989 960 961 305,000
1999/05/07 980 990 950 990 806,000
1999/05/06 990 1,010 976 990 1,010,000
1999/04/30 979 990 945 990 853,000
1999/04/28 961 980 956 970 1,283,000
1999/04/27 920 978 910 921 898,000
1999/04/26 929 946 910 910 429,000
1999/04/23 885 936 885 936 1,085,000
1999/04/22 872 872 859 864 240,000
1999/04/21 877 877 861 862 458,000
1999/04/20 889 889 866 872 694,000
1999/04/19 910 910 884 899 732,000
1999/04/16 901 917 901 905 472,000
1999/04/15 885 910 879 904 1,229,000
1999/04/14 916 922 880 894 1,411,000
1999/04/13 940 955 913 913 1,485,000
1999/04/12 975 975 920 925 1,002,000
1999/04/09 995 995 949 990 1,879,000
1999/04/08 905 936 900 935 922,000
1999/04/07 878 898 869 895 999,000
1999/04/06 862 880 861 878 341,000
1999/04/05 850 874 850 861 527,000
1999/04/02 819 850 815 846 350,000
1999/04/01 820 858 805 840 674,000
1999/03/31 830 831 820 820 603,000
1999/03/30 845 845 810 813 396,000
1999/03/29 827 835 827 835 273,000
1999/03/26 830 838 806 835 791,000
1999/03/25 784 842 784 834 608,000
1999/03/24 807 834 780 780 376,000
1999/03/23 820 826 807 807 1,063,000
1999/03/19 850 860 830 830 999,000
1999/03/18 870 870 836 840 699,000
1999/03/17 853 869 850 869 772,000
1999/03/16 849 855 837 843 542,000
1999/03/15 844 850 826 850 620,000
1999/03/12 860 860 833 849 1,972,000
1999/03/11 818 851 810 840 3,042,000
1999/03/10 797 813 794 809 1,606,000
1999/03/09 791 807 786 807 1,263,000
1999/03/08 820 823 785 791 1,416,000
1999/03/05 782 810 780 810 1,116,000
1999/03/04 780 781 776 777 790,000
1999/03/03 780 781 776 781 672,000
1999/03/02 815 816 779 790 1,137,000
1999/03/01 803 825 803 815 1,121,000
1999/02/26 806 813 803 803 460,000
1999/02/25 800 819 794 814 540,000
1999/02/24 800 810 792 800 629,000
1999/02/23 798 798 793 795 522,000
1999/02/22 790 798 781 785 407,000
1999/02/19 797 797 782 792 741,000
1999/02/18 791 795 780 792 954,000
1999/02/17 780 785 770 781 986,000
1999/02/16 764 774 760 765 1,164,000
1999/02/15 750 755 741 754 383,000
1999/02/12 753 760 744 750 1,311,000
1999/02/10 747 760 738 744 1,132,000
1999/02/09 760 778 750 777 403,000
1999/02/08 759 760 751 760 687,000
1999/02/05 750 759 734 759 809,000
1999/02/04 747 760 740 760 1,229,000
1999/02/03 760 769 751 757 371,000
1999/02/02 784 784 769 780 614,000
1999/02/01 781 790 765 772 458,000
1999/01/29 767 783 763 773 871,000
1999/01/28 776 780 747 747 972,000
1999/01/27 780 783 765 775 1,106,000
1999/01/26 780 797 777 782 1,305,000
1999/01/25 752 784 751 772 1,321,000
1999/01/22 746 767 746 760 2,081,000
1999/01/21 720 745 711 736 1,681,000
1999/01/20 677 720 677 720 1,542,000
1999/01/19 675 676 671 671 603,000
1999/01/18 683 690 673 673 900,000
1999/01/14 650 685 647 685 835,000
1999/01/13 640 661 640 660 1,026,000
1999/01/12 641 650 632 639 279,000
1999/01/11 628 644 626 641 493,000
1999/01/08 638 640 630 630 1,076,000
1999/01/07 660 668 643 643 772,000
1999/01/06 649 654 645 651 507,000
1999/01/05 654 654 630 649 827,000
1999/01/04 650 659 644 644 209,000

このページの先頭へ