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
2011/12/30 443 447 437 447 941,600
2011/12/29 432 440 427 440 1,007,300
2011/12/28 435 438 431 433 1,088,000
2011/12/27 438 443 434 438 821,500
2011/12/26 450 450 434 440 1,925,900
2011/12/22 435 451 434 445 2,196,100
2011/12/21 439 440 433 435 1,189,800
2011/12/20 427 430 425 429 1,160,700
2011/12/19 438 440 426 430 818,700
2011/12/16 445 445 437 440 1,224,200
2011/12/15 441 445 438 438 899,200
2011/12/14 454 454 444 449 1,224,700
2011/12/13 446 454 443 453 1,029,700
2011/12/12 455 458 452 454 749,800
2011/12/09 441 448 441 445 4,838,400
2011/12/08 454 458 450 456 1,486,500
2011/12/07 451 463 451 462 1,519,000
2011/12/06 459 466 447 448 2,437,900
2011/12/05 461 461 451 455 2,046,100
2011/12/02 459 464 456 459 1,425,300
2011/12/01 455 462 449 455 2,341,500
2011/11/30 435 441 432 438 2,063,100
2011/11/29 428 446 421 443 2,489,300
2011/11/28 422 429 421 422 1,727,100
2011/11/25 408 414 405 407 1,737,400
2011/11/24 416 420 412 415 1,461,500
2011/11/22 419 425 416 419 1,153,700
2011/11/21 426 429 418 421 1,480,800
2011/11/18 430 430 422 427 2,307,400
2011/11/17 419 432 419 430 1,860,300
2011/11/16 429 432 417 418 1,511,700
2011/11/15 435 436 424 426 1,654,500
2011/11/14 438 444 437 440 2,070,400
2011/11/11 426 435 420 430 3,105,700
2011/11/10 414 434 413 427 3,514,900
2011/11/09 426 434 417 427 4,298,200
2011/11/08 403 404 393 394 1,636,800
2011/11/07 406 412 402 405 1,386,300
2011/11/04 409 414 407 410 2,133,100
2011/11/02 403 407 402 402 1,389,500
2011/11/01 416 426 413 414 1,597,800
2011/10/31 426 432 422 423 1,862,200
2011/10/28 432 436 422 427 2,200,000
2011/10/27 409 431 408 431 1,886,800
2011/10/26 400 421 398 417 2,147,800
2011/10/25 422 424 407 408 3,129,800
2011/10/24 405 418 397 416 2,704,500
2011/10/21 398 406 396 403 2,909,200
2011/10/20 404 404 397 399 1,663,000
2011/10/19 411 413 401 402 1,752,500
2011/10/18 400 404 400 402 1,174,600
2011/10/17 412 413 404 406 1,380,800
2011/10/14 405 405 400 402 1,958,500
2011/10/13 403 408 402 405 1,533,800
2011/10/12 386 395 385 393 1,286,000
2011/10/11 393 398 392 394 2,342,100
2011/10/07 383 396 382 390 2,561,300
2011/10/06 364 378 362 376 2,815,700
2011/10/05 367 368 355 359 3,506,700
2011/10/04 362 364 355 359 4,098,600
2011/10/03 376 377 367 375 2,649,800
2011/09/30 387 399 384 391 4,421,200
2011/09/29 368 379 366 378 3,179,300
2011/09/28 365 375 364 370 1,986,500
2011/09/27 365 370 364 367 1,925,500
2011/09/26 372 373 352 354 4,377,300
2011/09/22 381 381 370 371 3,131,800
2011/09/21 388 396 387 391 2,274,000
2011/09/20 395 395 387 387 1,661,400
2011/09/16 388 401 385 400 2,902,800
2011/09/15 374 379 372 379 1,850,000
2011/09/14 374 375 363 364 1,405,300
2011/09/13 368 374 365 373 2,150,600
2011/09/12 365 368 361 363 2,684,800
2011/09/09 372 378 370 371 6,124,900
2011/09/08 390 390 382 385 1,723,300
2011/09/07 385 390 383 388 2,865,400
2011/09/06 384 386 377 377 3,182,700
2011/09/05 405 405 390 392 2,851,300
2011/09/02 402 409 398 408 3,492,700
2011/09/01 395 408 391 405 4,018,200
2011/08/31 392 392 384 387 1,272,000
2011/08/30 387 393 387 390 2,391,800
2011/08/29 386 388 377 380 2,655,000
2011/08/26 380 386 376 386 2,333,900
2011/08/25 374 383 373 380 2,481,500
2011/08/24 383 385 370 371 2,183,300
2011/08/23 373 380 371 379 2,480,400
2011/08/22 373 380 368 368 2,676,400
2011/08/19 376 381 373 375 3,527,400
2011/08/18 406 406 391 392 3,298,500
2011/08/17 410 412 405 406 2,081,200
2011/08/16 411 415 411 414 2,104,500
2011/08/15 411 411 404 407 3,415,400
2011/08/12 413 417 403 407 3,944,200
2011/08/11 407 416 406 412 2,616,500
2011/08/10 425 430 416 420 2,377,700
2011/08/09 409 412 399 409 3,144,600
2011/08/08 422 427 417 419 2,151,100
2011/08/05 427 435 425 430 1,832,800
2011/08/04 450 457 449 451 1,552,800
2011/08/03 453 455 447 448 1,298,200
2011/08/02 461 464 456 461 2,699,300
2011/08/01 470 473 465 467 1,455,400
2011/07/29 462 465 459 464 1,283,800
2011/07/28 464 466 460 461 1,880,500
2011/07/27 474 476 470 470 1,593,100
2011/07/26 478 479 476 478 889,300
2011/07/25 477 478 474 474 1,203,500
2011/07/22 470 480 469 478 1,630,000
2011/07/21 470 473 465 467 2,278,300
2011/07/20 474 478 473 477 1,179,900
2011/07/19 472 474 469 469 982,700
2011/07/15 472 477 470 476 1,144,300
2011/07/14 471 475 467 471 1,945,600
2011/07/13 470 475 467 470 2,111,000
2011/07/12 478 479 472 475 1,956,700
2011/07/11 490 490 485 486 884,800
2011/07/08 495 495 488 491 1,857,800
2011/07/07 482 488 482 486 1,283,900
2011/07/06 488 491 480 486 1,562,500
2011/07/05 474 486 471 484 2,189,500
2011/07/04 488 491 477 477 2,055,800
2011/07/01 484 487 480 484 1,773,700
2011/06/30 477 482 473 479 2,524,300
2011/06/29 473 477 466 476 2,601,800
2011/06/28 468 474 464 470 2,424,200
2011/06/27 455 466 455 462 2,270,500
2011/06/24 449 463 449 460 2,192,500
2011/06/23 457 460 448 449 3,131,700
2011/06/22 450 457 450 451 2,606,700
2011/06/21 453 453 442 447 2,051,800
2011/06/20 440 451 439 447 3,364,600
2011/06/17 433 445 433 439 4,743,100
2011/06/16 428 434 426 426 1,568,200
2011/06/15 434 440 432 436 2,587,400
2011/06/14 425 430 422 428 1,089,500
2011/06/13 420 427 419 424 1,130,100
2011/06/10 435 439 427 428 3,742,700
2011/06/09 424 432 419 431 2,250,200
2011/06/08 426 429 421 428 1,344,700
2011/06/07 421 426 416 425 3,381,500
2011/06/06 436 438 425 427 2,520,100
2011/06/03 445 449 440 441 2,139,400
2011/06/02 450 451 444 448 2,168,900
2011/06/01 458 458 454 458 1,719,100
2011/05/31 449 457 446 457 3,752,100
2011/05/30 443 458 438 451 3,070,400
2011/05/27 440 449 440 446 1,422,600
2011/05/26 436 445 433 444 2,878,000
2011/05/25 435 438 428 430 2,302,500
2011/05/24 433 436 429 435 2,732,100
2011/05/23 442 444 432 437 3,449,300
2011/05/20 448 450 444 447 1,424,800
2011/05/19 454 454 444 450 2,741,700
2011/05/18 457 459 449 453 1,845,900
2011/05/17 447 454 445 452 2,321,800
2011/05/16 446 450 443 445 2,162,200
2011/05/13 460 460 441 445 4,721,800
2011/05/12 470 470 456 459 5,559,500
2011/05/11 494 500 491 495 1,647,800
2011/05/10 488 492 484 489 1,097,500
2011/05/09 492 492 484 486 1,042,100
2011/05/06 485 490 483 486 1,926,600
2011/05/02 497 501 494 499 1,634,200
2011/04/28 485 493 482 488 2,075,300
2011/04/27 475 487 473 484 1,530,900
2011/04/26 480 480 471 474 1,094,300
2011/04/25 484 490 481 484 1,184,000
2011/04/22 483 489 481 486 1,113,600
2011/04/21 489 492 484 488 2,994,200
2011/04/20 464 484 464 483 3,039,500
2011/04/19 465 469 459 461 2,082,000
2011/04/18 474 477 466 473 1,294,700
2011/04/15 471 477 467 473 1,922,000
2011/04/14 465 472 464 470 2,146,000
2011/04/13 467 475 465 473 1,991,000
2011/04/12 482 482 464 467 4,555,600
2011/04/11 497 501 493 495 1,807,100
2011/04/08 488 503 483 497 4,252,400
2011/04/07 482 490 481 483 2,247,800
2011/04/06 483 483 477 478 3,021,600
2011/04/05 484 484 479 483 3,161,000
2011/04/04 484 487 477 477 3,416,200
2011/04/01 478 500 476 484 5,044,200
2011/03/31 480 482 470 479 3,952,200
2011/03/30 457 477 451 476 4,211,400
2011/03/29 448 460 436 456 4,765,000
2011/03/28 462 463 445 447 2,497,600
2011/03/25 451 456 444 453 2,628,400
2011/03/24 447 454 440 449 3,606,000
2011/03/23 458 459 443 447 3,412,600
2011/03/22 454 461 450 460 3,481,000
2011/03/18 433 435 423 432 4,754,200
2011/03/17 394 415 390 407 6,324,400
2011/03/16 419 430 401 410 5,530,600
2011/03/15 457 459 396 411 4,020,700
2011/03/14 485 493 473 476 2,545,500
2011/03/11 525 532 521 521 4,415,600
2011/03/10 536 540 526 532 3,074,000
2011/03/09 535 543 534 538 3,017,800
2011/03/08 531 536 528 533 2,588,300
2011/03/07 542 542 532 534 2,982,500
2011/03/04 549 557 547 549 3,711,100
2011/03/03 528 544 527 541 3,246,700
2011/03/02 527 534 520 522 3,986,600
2011/03/01 533 534 525 533 2,059,200
2011/02/28 520 528 514 527 3,080,000
2011/02/25 516 525 515 525 2,599,100
2011/02/24 525 530 516 517 2,999,300
2011/02/23 524 537 523 530 2,900,800
2011/02/22 535 540 528 532 2,617,900
2011/02/21 542 548 541 542 1,698,200
2011/02/18 548 550 546 546 2,333,800
2011/02/17 551 558 550 551 2,707,300
2011/02/16 556 556 545 548 5,808,600
2011/02/15 546 559 540 555 4,723,000
2011/02/14 560 563 547 549 3,334,700
2011/02/10 565 579 558 560 5,216,400
2011/02/09 557 562 555 560 2,372,500
2011/02/08 560 560 552 555 2,214,600
2011/02/07 565 565 555 556 2,354,500
2011/02/04 560 565 558 560 1,602,700
2011/02/03 549 559 548 557 1,983,700
2011/02/02 545 560 545 552 2,396,900
2011/02/01 536 542 534 536 2,059,500
2011/01/31 540 540 528 531 2,276,900
2011/01/28 550 557 545 547 2,064,300
2011/01/27 553 556 546 550 1,694,500
2011/01/26 551 558 545 547 1,731,300
2011/01/25 551 561 551 555 1,610,800
2011/01/24 549 558 547 551 1,648,800
2011/01/21 566 568 548 549 2,878,400
2011/01/20 571 572 565 566 1,015,000
2011/01/19 573 578 572 575 905,000
2011/01/18 569 578 569 572 985,400
2011/01/17 574 580 569 570 1,231,700
2011/01/14 566 580 566 573 2,415,600
2011/01/13 579 579 571 576 1,112,600
2011/01/12 579 581 568 570 1,619,500
2011/01/11 576 581 573 579 1,214,500
2011/01/07 578 584 576 580 1,411,900
2011/01/06 580 586 578 584 1,780,800
2011/01/05 574 577 572 574 1,174,000
2011/01/04 565 574 561 572 1,026,900

このページの先頭へ