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
2008/12/30 312 324 312 320 2,996,000
2008/12/29 316 319 308 311 5,885,000
2008/12/26 331 332 315 321 6,005,900
2008/12/25 321 346 315 346 4,145,000
2008/12/24 308 321 305 311 6,518,900
2008/12/22 309 318 307 313 7,112,200
2008/12/19 325 326 301 304 6,797,800
2008/12/18 326 332 322 324 5,434,600
2008/12/17 352 355 332 341 3,731,200
2008/12/16 360 360 342 347 3,256,500
2008/12/15 360 364 356 359 4,469,000
2008/12/12 373 375 351 353 7,596,000
2008/12/11 400 402 396 398 2,920,000
2008/12/10 402 407 398 400 2,600,800
2008/12/09 422 424 413 417 1,338,000
2008/12/08 407 421 402 421 2,781,800
2008/12/05 400 405 394 394 3,035,800
2008/12/04 400 403 395 400 1,962,800
2008/12/03 400 424 396 417 3,340,200
2008/12/02 401 405 385 385 3,245,500
2008/12/01 448 448 421 425 1,902,600
2008/11/28 442 452 426 443 1,797,200
2008/11/27 452 460 441 447 1,617,400
2008/11/26 451 455 437 442 1,421,800
2008/11/25 467 468 439 461 1,904,900
2008/11/21 420 463 411 452 2,842,100
2008/11/20 447 451 425 425 1,778,300
2008/11/19 457 465 452 461 1,435,300
2008/11/18 464 473 453 458 1,685,600
2008/11/17 457 492 452 484 2,847,800
2008/11/14 472 473 456 457 3,274,900
2008/11/13 462 467 444 452 3,443,200
2008/11/12 494 508 482 492 3,383,800
2008/11/11 507 517 496 504 3,231,700
2008/11/10 540 570 537 557 3,422,600
2008/11/07 488 527 488 506 3,317,100
2008/11/06 576 580 552 563 2,439,700
2008/11/05 560 590 560 586 2,144,700
2008/11/04 549 563 542 550 2,537,300
2008/10/31 543 572 527 537 4,980,000
2008/10/30 533 570 519 552 3,727,100
2008/10/29 573 574 507 553 2,824,900
2008/10/28 474 531 466 531 4,679,900
2008/10/27 500 529 472 474 5,633,400
2008/10/24 583 583 509 509 4,612,100
2008/10/23 560 588 544 582 6,550,300
2008/10/22 646 652 598 600 6,200,400
2008/10/21 735 738 653 676 6,389,300
2008/10/20 723 734 687 731 5,277,600
2008/10/17 690 729 688 729 6,667,400
2008/10/16 699 699 652 685 6,888,000
2008/10/15 684 712 669 709 6,788,200
2008/10/14 641 688 641 684 4,731,800
2008/10/10 567 632 567 615 6,057,300
2008/10/09 634 677 634 667 3,611,800
2008/10/08 690 693 638 644 6,724,600
2008/10/07 707 723 700 707 3,793,300
2008/10/06 726 734 702 707 3,287,500
2008/10/03 745 747 724 726 3,325,700
2008/10/02 741 754 740 745 2,724,100
2008/10/01 743 764 733 736 4,635,900
2008/09/30 703 731 703 723 2,717,900
2008/09/29 732 754 718 732 2,357,000
2008/09/26 751 751 729 732 2,622,900
2008/09/25 747 773 746 761 1,425,800
2008/09/24 752 769 739 764 4,380,800
2008/09/22 795 800 777 784 3,046,600
2008/09/19 763 793 755 793 5,668,600
2008/09/18 803 816 789 793 4,332,800
2008/09/17 842 842 821 823 3,277,400
2008/09/16 800 816 770 812 4,450,000
2008/09/12 810 830 807 825 5,835,700
2008/09/11 804 819 800 807 3,110,600
2008/09/10 833 833 790 804 5,965,200
2008/09/09 844 855 838 843 4,004,600
2008/09/08 822 847 820 842 3,139,600
2008/09/05 806 814 795 812 3,628,900
2008/09/04 832 832 804 810 4,212,600
2008/09/03 825 844 825 832 3,922,800
2008/09/02 825 847 817 820 5,997,900
2008/09/01 809 852 805 825 12,197,000
2008/08/29 750 761 737 759 6,062,500
2008/08/28 700 701 695 700 1,389,200
2008/08/27 697 701 692 700 1,095,100
2008/08/26 698 703 694 698 2,575,300
2008/08/25 705 717 698 700 3,594,200
2008/08/22 692 699 687 696 1,020,300
2008/08/21 700 700 691 692 1,322,000
2008/08/20 697 720 696 705 2,282,200
2008/08/19 692 710 684 707 3,412,600
2008/08/18 668 697 659 692 4,349,900
2008/08/15 690 692 658 672 4,757,400
2008/08/14 707 713 690 694 3,413,000
2008/08/13 731 736 710 714 2,310,800
2008/08/12 736 742 731 735 2,248,700
2008/08/11 733 744 729 732 3,653,600
2008/08/08 757 759 716 726 6,116,800
2008/08/07 761 776 756 757 4,303,300
2008/08/06 762 768 756 760 2,016,200
2008/08/05 761 761 746 748 2,617,300
2008/08/04 773 775 755 755 1,501,100
2008/08/01 765 775 760 763 2,257,300
2008/07/31 779 779 765 767 2,532,500
2008/07/30 775 779 772 775 2,351,400
2008/07/29 785 785 762 770 2,151,900
2008/07/28 795 805 790 794 710,100
2008/07/25 790 805 790 799 858,700
2008/07/24 787 802 784 800 1,489,500
2008/07/23 775 781 772 777 1,442,900
2008/07/22 767 777 761 773 1,340,200
2008/07/18 764 764 751 751 1,193,400
2008/07/17 752 756 750 756 1,422,700
2008/07/16 742 755 742 753 2,806,400
2008/07/15 767 777 745 752 3,315,000
2008/07/14 791 798 780 787 2,181,000
2008/07/11 806 809 776 801 3,353,500
2008/07/10 792 802 783 796 1,942,900
2008/07/09 809 822 800 802 1,645,800
2008/07/08 822 825 799 805 1,704,900
2008/07/07 823 835 818 827 955,600
2008/07/04 825 826 808 823 2,151,500
2008/07/03 806 814 801 805 1,554,600
2008/07/02 815 818 804 812 1,801,600
2008/07/01 815 823 809 812 819,300
2008/06/30 821 821 807 809 1,166,700
2008/06/27 810 814 801 811 1,324,800
2008/06/26 822 833 817 822 928,000
2008/06/25 820 831 809 828 937,300
2008/06/24 808 828 805 822 914,600
2008/06/23 810 819 800 816 1,410,800
2008/06/20 831 835 814 824 930,300
2008/06/19 844 848 827 830 984,400
2008/06/18 847 855 843 845 916,300
2008/06/17 845 855 839 851 976,900
2008/06/16 848 859 836 855 1,567,900
2008/06/13 864 869 831 847 6,512,200
2008/06/12 861 868 850 862 1,353,300
2008/06/11 862 879 854 879 1,860,200
2008/06/10 871 872 845 852 1,339,200
2008/06/09 855 871 850 863 811,700
2008/06/06 893 894 884 885 877,400
2008/06/05 879 880 860 873 1,351,200
2008/06/04 883 888 873 880 1,950,600
2008/06/03 879 879 859 863 3,008,100
2008/06/02 889 898 866 889 2,898,300
2008/05/30 891 915 878 893 6,617,600
2008/05/29 820 836 810 831 1,866,300
2008/05/28 824 825 792 800 2,608,800
2008/05/27 816 836 816 834 1,664,200
2008/05/26 815 821 805 812 1,766,400
2008/05/23 815 827 811 821 1,844,000
2008/05/22 819 828 805 818 2,542,300
2008/05/21 820 825 812 816 1,939,800
2008/05/20 822 831 817 826 2,618,500
2008/05/19 823 827 817 820 2,058,600
2008/05/16 817 830 814 820 2,038,500
2008/05/15 816 818 805 817 2,124,800
2008/05/14 821 822 808 816 3,152,300
2008/05/13 840 843 811 831 3,656,700
2008/05/12 851 862 844 853 1,122,700
2008/05/09 883 885 846 851 2,393,100
2008/05/08 878 888 876 877 872,800
2008/05/07 901 908 878 886 1,888,100
2008/05/02 894 904 890 898 998,900
2008/05/01 878 885 867 873 1,548,500
2008/04/30 891 894 881 888 1,336,800
2008/04/28 888 905 880 896 2,158,100
2008/04/25 864 885 864 879 2,046,400
2008/04/24 846 854 842 847 1,112,800
2008/04/23 846 862 841 845 1,075,000
2008/04/22 868 868 840 846 1,587,900
2008/04/21 858 866 851 858 3,426,000
2008/04/18 801 830 798 827 3,120,200
2008/04/17 800 803 790 794 1,778,900
2008/04/16 790 798 785 788 2,229,200
2008/04/15 809 813 784 790 4,305,300
2008/04/14 816 816 808 815 1,605,800
2008/04/11 830 845 824 838 2,716,900
2008/04/10 838 839 817 820 2,726,700
2008/04/09 841 846 829 839 2,238,100
2008/04/08 838 849 836 843 1,197,800
2008/04/07 848 848 836 845 1,737,200
2008/04/04 857 864 851 858 1,279,400
2008/04/03 853 870 850 870 1,346,100
2008/04/02 859 864 851 863 1,749,700
2008/04/01 846 859 839 847 1,410,900
2008/03/31 857 859 837 843 1,777,600
2008/03/28 846 861 828 847 2,465,000
2008/03/27 861 868 847 850 3,268,800
2008/03/26 897 898 868 871 4,293,300
2008/03/25 929 937 904 934 2,957,900
2008/03/24 905 927 897 920 2,675,900
2008/03/21 911 926 902 921 1,903,700
2008/03/19 913 924 903 913 3,073,300
2008/03/18 852 891 852 883 3,097,600
2008/03/17 864 869 844 849 3,978,600
2008/03/14 909 912 861 868 8,849,200
2008/03/13 897 904 863 869 5,306,400
2008/03/12 889 906 878 892 4,926,900
2008/03/11 820 843 819 840 2,671,300
2008/03/10 840 851 823 831 3,013,600
2008/03/07 850 865 839 841 2,168,500
2008/03/06 845 869 845 857 2,444,600
2008/03/05 840 850 838 844 2,094,800
2008/03/04 849 853 838 844 2,495,900
2008/03/03 853 859 846 846 3,618,100
2008/02/29 878 884 870 883 2,739,900
2008/02/28 890 895 882 888 3,956,700
2008/02/27 917 917 906 909 3,337,100
2008/02/26 902 906 894 897 5,573,500
2008/02/25 901 904 880 892 7,666,400
2008/02/22 941 947 896 903 7,164,100
2008/02/21 962 963 949 958 3,922,700
2008/02/20 985 986 946 953 3,672,800
2008/02/19 1,007 1,010 997 997 1,869,600
2008/02/18 1,003 1,020 992 997 2,027,600
2008/02/15 982 1,003 977 1,002 2,714,600
2008/02/14 988 988 941 979 6,353,000
2008/02/13 977 983 972 978 1,735,400
2008/02/12 965 972 955 962 1,257,800
2008/02/08 966 970 953 964 2,595,600
2008/02/07 999 1,005 961 981 4,298,200
2008/02/06 980 985 969 969 2,069,800
2008/02/05 992 1,001 983 993 1,304,400
2008/02/04 992 1,004 990 1,001 2,247,300
2008/02/01 975 987 965 982 1,406,600
2008/01/31 943 979 942 976 1,701,800
2008/01/30 950 952 938 947 1,386,900
2008/01/29 948 963 941 960 1,747,700
2008/01/28 979 982 944 947 2,314,400
2008/01/25 977 998 971 995 2,154,500
2008/01/24 948 970 945 967 2,993,600
2008/01/23 963 963 910 938 4,003,200
2008/01/22 958 964 945 953 3,056,700
2008/01/21 995 999 975 978 1,994,100
2008/01/18 974 1,018 974 1,015 2,039,700
2008/01/17 983 1,005 980 1,004 2,834,200
2008/01/16 989 1,001 979 982 2,399,500
2008/01/15 1,009 1,020 998 1,002 2,162,900
2008/01/11 1,024 1,042 1,013 1,020 1,960,900
2008/01/10 1,030 1,041 1,030 1,034 1,100,700
2008/01/09 1,020 1,038 1,008 1,036 2,646,800
2008/01/08 1,040 1,044 1,023 1,038 2,515,300
2008/01/07 1,057 1,058 1,038 1,040 1,882,100
2008/01/04 1,109 1,116 1,045 1,057 1,102,300

このページの先頭へ