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
2015/12/30 876 892 869 874 2,413,200
2015/12/29 863 871 853 869 1,718,300
2015/12/28 859 871 859 861 1,227,300
2015/12/25 861 862 847 855 773,300
2015/12/24 865 880 861 863 1,081,000
2015/12/22 858 864 856 858 900,600
2015/12/21 861 865 849 862 1,494,700
2015/12/18 875 907 868 868 3,276,100
2015/12/17 883 885 874 874 1,891,600
2015/12/16 855 867 854 864 1,879,300
2015/12/15 852 855 836 840 2,204,400
2015/12/14 864 864 846 861 2,009,500
2015/12/11 872 885 867 882 3,000,500
2015/12/10 861 874 859 871 1,630,700
2015/12/09 889 891 875 877 1,330,700
2015/12/08 898 902 886 891 1,158,800
2015/12/07 900 908 892 895 1,483,700
2015/12/04 896 899 886 890 2,117,500
2015/12/03 917 918 904 911 1,929,200
2015/12/02 926 928 915 922 1,129,100
2015/12/01 908 926 908 925 1,489,600
2015/11/30 923 925 908 910 2,998,200
2015/11/27 928 928 918 920 1,369,500
2015/11/26 926 933 920 925 1,021,800
2015/11/25 923 926 916 925 1,081,600
2015/11/24 925 929 917 927 1,841,300
2015/11/20 910 930 902 928 2,770,800
2015/11/19 916 916 906 908 1,739,500
2015/11/18 916 919 905 906 1,281,900
2015/11/17 915 921 903 904 1,848,500
2015/11/16 897 910 896 909 2,236,600
2015/11/13 906 919 902 912 2,308,700
2015/11/12 905 922 901 917 2,557,700
2015/11/11 928 931 883 906 5,018,300
2015/11/10 937 958 932 958 1,676,000
2015/11/09 949 961 946 953 2,232,900
2015/11/06 930 942 929 940 1,261,500
2015/11/05 916 934 909 928 1,261,600
2015/11/04 923 929 916 916 1,668,700
2015/11/02 914 914 900 912 1,207,600
2015/10/30 918 924 908 922 1,738,400
2015/10/29 915 922 909 916 1,417,400
2015/10/28 904 918 899 911 2,485,500
2015/10/27 905 912 896 903 2,143,800
2015/10/26 886 913 885 905 3,013,900
2015/10/23 875 882 871 871 2,058,400
2015/10/22 858 872 854 860 1,193,100
2015/10/21 844 868 840 864 1,474,500
2015/10/20 855 860 849 853 1,146,100
2015/10/19 864 866 846 852 1,349,400
2015/10/16 865 870 859 864 1,245,200
2015/10/15 848 865 842 860 1,395,000
2015/10/14 875 876 846 854 1,978,500
2015/10/13 884 889 865 874 2,202,700
2015/10/09 873 887 863 881 2,439,900
2015/10/08 881 884 858 863 1,916,500
2015/10/07 866 892 864 873 3,317,100
2015/10/06 855 877 849 856 3,636,700
2015/10/05 873 875 854 870 3,159,900
2015/10/02 843 874 840 865 2,651,300
2015/10/01 830 853 830 845 2,706,400
2015/09/30 809 832 806 824 3,918,300
2015/09/29 799 800 779 779 2,679,900
2015/09/28 820 821 801 804 3,062,700
2015/09/25 788 792 772 789 3,818,300
2015/09/24 808 810 790 790 2,205,300
2015/09/18 825 832 811 814 3,591,600
2015/09/17 841 853 837 840 2,222,700
2015/09/16 843 847 828 832 2,667,800
2015/09/15 846 861 841 843 2,015,500
2015/09/14 849 853 827 832 1,893,400
2015/09/11 851 851 833 841 3,919,700
2015/09/10 858 865 841 863 2,319,500
2015/09/09 848 879 848 878 3,582,100
2015/09/08 842 848 821 826 2,941,400
2015/09/07 841 856 833 847 2,628,800
2015/09/04 876 876 837 848 3,974,700
2015/09/03 873 885 867 868 3,369,100
2015/09/02 863 880 844 850 4,138,600
2015/09/01 907 912 874 876 3,195,900
2015/08/31 913 924 906 916 3,969,400
2015/08/28 902 925 896 920 4,078,800
2015/08/27 886 891 875 880 3,607,500
2015/08/26 850 875 836 868 3,346,600
2015/08/25 862 912 850 855 5,527,500
2015/08/24 890 918 880 885 4,950,100
2015/08/21 920 937 910 914 3,630,100
2015/08/20 931 949 924 941 3,465,400
2015/08/19 920 947 918 945 6,069,900
2015/08/18 907 923 907 916 2,717,800
2015/08/17 906 906 887 892 2,073,000
2015/08/14 890 909 885 906 5,930,700
2015/08/13 885 888 848 884 8,737,000
2015/08/12 840 872 838 851 4,646,400
2015/08/11 824 847 823 836 2,431,000
2015/08/10 830 837 818 827 1,985,000
2015/08/07 802 831 802 823 2,483,100
2015/08/06 806 811 799 805 2,807,500
2015/08/05 800 817 793 806 3,897,000
2015/08/04 815 816 802 806 2,625,600
2015/08/03 822 825 811 815 1,927,000
2015/07/31 830 833 823 828 1,837,300
2015/07/30 838 839 829 830 2,376,300
2015/07/29 844 845 835 838 1,399,200
2015/07/28 831 840 821 836 1,994,600
2015/07/27 845 854 841 844 1,499,200
2015/07/24 855 865 844 845 1,748,300
2015/07/23 865 867 846 850 1,414,400
2015/07/22 868 871 855 863 1,409,200
2015/07/21 873 879 865 871 1,497,800
2015/07/17 865 879 861 876 1,758,900
2015/07/16 862 864 847 859 1,622,100
2015/07/15 865 869 858 863 1,259,500
2015/07/14 849 865 847 860 1,789,700
2015/07/13 833 851 828 840 2,009,100
2015/07/10 831 846 824 828 3,177,100
2015/07/09 813 827 790 826 2,346,500
2015/07/08 859 859 827 828 2,790,800
2015/07/07 874 875 853 853 3,230,400
2015/07/06 877 891 869 874 3,027,100
2015/07/03 862 887 860 883 2,771,300
2015/07/02 863 865 857 860 2,098,200
2015/07/01 865 871 852 855 2,641,100
2015/06/30 854 857 847 854 2,287,800
2015/06/29 873 878 857 860 2,622,200
2015/06/26 895 907 890 891 1,472,900
2015/06/25 899 920 896 899 2,533,600
2015/06/24 888 896 883 895 2,656,400
2015/06/23 858 883 858 883 3,075,100
2015/06/22 850 857 847 856 1,977,800
2015/06/19 855 856 839 847 3,494,400
2015/06/18 861 861 846 851 2,469,300
2015/06/17 865 865 850 864 2,530,000
2015/06/16 868 873 858 864 2,699,200
2015/06/15 878 880 869 876 1,468,100
2015/06/12 883 886 878 882 3,709,200
2015/06/11 895 897 885 892 1,818,200
2015/06/10 889 898 881 889 2,374,000
2015/06/09 892 899 884 884 2,086,200
2015/06/08 906 909 900 904 1,262,400
2015/06/05 897 908 892 906 1,976,700
2015/06/04 909 920 905 906 2,097,700
2015/06/03 895 905 886 903 2,136,700
2015/06/02 904 905 896 898 1,687,800
2015/06/01 904 904 895 900 2,041,600
2015/05/29 911 915 901 906 2,953,500
2015/05/28 920 926 915 918 1,768,500
2015/05/27 908 921 907 916 2,125,400
2015/05/26 925 925 907 909 2,319,600
2015/05/25 928 929 916 918 1,865,600
2015/05/22 918 923 912 922 1,579,000
2015/05/21 926 928 916 917 1,641,400
2015/05/20 931 935 923 926 2,224,900
2015/05/19 939 939 923 930 2,891,900
2015/05/18 929 944 914 938 3,791,100
2015/05/15 920 921 906 914 1,868,300
2015/05/14 909 918 906 915 1,655,400
2015/05/13 913 914 901 909 2,379,300
2015/05/12 919 924 908 912 1,945,200
2015/05/11 923 925 915 920 1,730,000
2015/05/08 900 910 897 910 2,674,800
2015/05/07 940 940 901 904 3,622,100
2015/05/01 943 952 942 951 1,479,900
2015/04/30 962 965 940 943 2,103,900
2015/04/28 962 972 956 969 1,296,300
2015/04/27 958 964 953 963 1,027,100
2015/04/24 960 973 955 962 1,751,800
2015/04/23 950 963 949 958 1,964,200
2015/04/22 938 957 934 947 2,072,100
2015/04/21 938 941 927 933 1,636,800
2015/04/20 936 936 920 930 1,896,000
2015/04/17 927 940 920 937 2,687,900
2015/04/16 915 920 909 919 1,186,200
2015/04/15 921 923 913 919 1,009,700
2015/04/14 923 931 920 921 1,081,200
2015/04/13 919 924 914 920 1,128,800
2015/04/10 929 930 912 913 3,350,500
2015/04/09 946 946 929 933 1,873,100
2015/04/08 948 955 935 943 2,467,800
2015/04/07 935 944 930 940 2,281,600
2015/04/06 918 926 909 918 1,298,700
2015/04/03 930 939 922 929 1,069,700
2015/04/02 923 933 909 925 1,844,700
2015/04/01 929 935 907 913 3,116,200
2015/03/31 935 936 921 922 2,694,100
2015/03/30 913 923 901 919 2,036,200
2015/03/27 915 949 906 917 3,146,400
2015/03/26 942 944 917 921 2,372,900
2015/03/25 929 950 929 948 3,840,500
2015/03/24 903 928 901 925 5,031,900
2015/03/23 890 900 887 900 2,394,500
2015/03/20 872 879 865 873 2,318,100
2015/03/19 869 885 868 882 3,264,000
2015/03/18 860 862 851 861 4,359,600
2015/03/17 879 881 858 861 4,103,500
2015/03/16 883 895 881 881 2,476,400
2015/03/13 888 900 881 888 3,468,000
2015/03/12 887 889 871 881 1,637,500
2015/03/11 870 889 864 882 2,732,900
2015/03/10 878 882 863 871 2,620,100
2015/03/09 898 898 879 880 2,156,600
2015/03/06 891 906 890 900 1,959,800
2015/03/05 884 886 873 881 3,075,900
2015/03/04 876 883 860 880 2,513,100
2015/03/03 906 909 882 886 2,970,100
2015/03/02 912 919 906 914 2,354,500
2015/02/27 920 921 903 907 2,251,000
2015/02/26 908 920 908 918 1,567,100
2015/02/25 920 926 914 917 2,068,000
2015/02/24 925 931 911 926 1,643,900
2015/02/23 950 954 927 933 2,171,200
2015/02/20 909 934 906 932 3,678,900
2015/02/19 875 897 874 894 2,444,600
2015/02/18 863 883 857 881 3,369,100
2015/02/17 848 852 837 851 3,405,700
2015/02/16 884 884 850 852 3,408,200
2015/02/13 886 903 867 869 7,429,700
2015/02/12 969 979 954 976 3,443,800
2015/02/10 939 949 939 947 1,895,700
2015/02/09 937 955 932 952 2,346,000
2015/02/06 938 940 924 928 2,480,400
2015/02/05 923 937 923 925 1,904,600
2015/02/04 929 935 921 933 2,214,000
2015/02/03 944 946 920 925 1,314,900
2015/02/02 939 948 925 942 1,340,700
2015/01/30 963 969 944 946 1,711,200
2015/01/29 948 962 947 949 1,487,300
2015/01/28 962 974 960 963 1,692,400
2015/01/27 961 978 958 974 2,103,300
2015/01/26 942 950 934 946 1,583,400
2015/01/23 952 959 943 944 1,744,400
2015/01/22 958 960 941 947 1,807,000
2015/01/21 968 982 958 965 2,834,900
2015/01/20 934 979 931 972 3,046,300
2015/01/19 931 939 921 934 2,597,100
2015/01/16 881 916 881 916 4,519,400
2015/01/15 876 898 875 893 1,516,700
2015/01/14 874 884 872 874 2,172,900
2015/01/13 875 890 865 890 1,891,700
2015/01/09 913 916 888 895 3,314,900
2015/01/08 898 916 891 915 2,177,700
2015/01/07 890 906 886 888 2,588,100
2015/01/06 914 922 896 896 2,673,100
2015/01/05 932 949 924 943 1,090,200

このページの先頭へ