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
2018/12/28 540 551 539 542 2,166,800
2018/12/27 534 541 531 538 2,174,000
2018/12/26 512 522 511 520 1,687,400
2018/12/25 507 515 502 508 2,060,400
2018/12/21 529 535 518 521 2,273,300
2018/12/20 552 557 536 539 1,746,300
2018/12/19 556 558 546 552 2,068,600
2018/12/18 555 559 547 555 2,446,300
2018/12/17 582 585 572 572 1,768,200
2018/12/14 585 587 575 579 2,306,200
2018/12/13 589 597 588 594 2,458,200
2018/12/12 581 588 577 582 1,980,000
2018/12/11 586 587 567 572 2,056,900
2018/12/10 578 583 572 582 1,297,200
2018/12/07 586 594 583 590 1,449,400
2018/12/06 590 590 581 586 1,963,400
2018/12/05 597 599 591 596 1,539,700
2018/12/04 618 620 600 602 1,909,000
2018/12/03 609 616 603 612 1,425,000
2018/11/30 598 604 595 600 2,058,700
2018/11/29 604 608 595 595 1,456,900
2018/11/28 598 600 590 599 2,076,100
2018/11/27 598 601 590 596 2,257,000
2018/11/26 583 593 582 588 2,471,400
2018/11/22 599 603 589 592 1,834,500
2018/11/21 593 601 587 600 2,452,800
2018/11/20 602 604 595 602 2,719,700
2018/11/19 600 607 597 604 2,733,900
2018/11/16 611 618 601 606 2,863,100
2018/11/15 620 624 610 613 1,939,000
2018/11/14 614 629 610 624 1,662,400
2018/11/13 626 631 613 619 2,567,100
2018/11/12 639 644 617 631 3,303,000
2018/11/09 683 689 679 679 1,928,200
2018/11/08 676 682 671 675 1,788,000
2018/11/07 674 678 665 669 1,913,400
2018/11/06 672 687 667 674 3,136,400
2018/11/05 661 675 657 671 2,028,300
2018/11/02 657 673 652 669 2,247,200
2018/11/01 650 660 646 655 1,923,600
2018/10/31 640 653 637 649 1,632,500
2018/10/30 629 643 626 641 2,994,400
2018/10/29 637 646 634 636 1,649,300
2018/10/26 644 645 631 636 1,908,100
2018/10/25 649 650 637 640 1,880,500
2018/10/24 674 677 661 666 1,865,200
2018/10/23 670 673 661 665 2,373,800
2018/10/22 671 676 664 671 2,571,500
2018/10/19 692 695 683 685 2,072,400
2018/10/18 696 701 691 698 1,830,000
2018/10/17 685 697 681 695 2,392,200
2018/10/16 670 683 667 681 1,689,100
2018/10/15 676 679 669 674 1,769,500
2018/10/12 672 685 670 685 2,299,100
2018/10/11 680 688 677 681 2,371,400
2018/10/10 711 714 702 704 1,997,400
2018/10/09 729 732 708 711 2,480,100
2018/10/05 745 752 741 744 1,819,500
2018/10/04 747 762 747 760 1,631,500
2018/10/03 762 763 748 753 1,691,600
2018/10/02 759 767 756 766 2,203,900
2018/10/01 754 758 747 755 1,292,600
2018/09/28 750 759 746 749 1,259,100
2018/09/27 736 748 735 744 1,472,000
2018/09/26 743 749 741 745 1,408,700
2018/09/25 750 757 737 754 1,476,200
2018/09/21 744 757 741 751 1,865,900
2018/09/20 744 747 733 738 1,388,400
2018/09/19 753 753 742 743 1,329,700
2018/09/18 724 741 721 739 1,854,600
2018/09/14 712 721 710 719 1,810,000
2018/09/13 714 719 703 705 1,353,200
2018/09/12 714 716 705 707 1,756,100
2018/09/11 702 713 701 706 1,553,000
2018/09/10 702 705 697 700 1,184,100
2018/09/07 704 706 699 704 1,058,200
2018/09/06 715 719 712 712 1,028,600
2018/09/05 718 729 715 722 1,626,900
2018/09/04 733 735 721 723 1,866,400
2018/09/03 763 764 739 740 1,808,100
2018/08/31 756 765 756 762 1,161,100
2018/08/30 769 769 756 761 1,205,100
2018/08/29 753 763 752 759 1,061,100
2018/08/28 754 757 749 752 973,000
2018/08/27 736 755 735 749 1,183,500
2018/08/24 744 744 731 736 1,873,200
2018/08/23 753 753 740 743 1,742,100
2018/08/22 747 760 744 760 1,260,800
2018/08/21 740 747 734 746 1,362,200
2018/08/20 740 742 734 738 1,078,100
2018/08/17 732 742 731 737 1,008,000
2018/08/16 720 732 716 729 1,668,700
2018/08/15 737 741 726 729 1,322,700
2018/08/14 725 741 725 741 1,325,400
2018/08/13 728 729 719 724 2,138,600
2018/08/10 774 777 728 743 3,408,600
2018/08/09 758 768 748 764 1,933,100
2018/08/08 749 762 748 752 1,830,900
2018/08/07 735 747 735 746 1,035,100
2018/08/06 737 740 731 732 833,700
2018/08/03 738 738 731 737 930,100
2018/08/02 737 744 732 736 1,339,400
2018/08/01 738 739 728 737 1,051,100
2018/07/31 739 742 730 734 1,664,100
2018/07/30 735 739 730 733 1,510,600
2018/07/27 728 731 725 731 1,224,800
2018/07/26 729 732 723 727 1,341,500
2018/07/25 726 727 718 723 1,063,100
2018/07/24 730 732 715 722 828,500
2018/07/23 709 721 708 720 1,243,000
2018/07/20 721 721 707 712 1,534,500
2018/07/19 709 714 705 711 1,112,600
2018/07/18 715 718 706 706 1,147,500
2018/07/17 700 711 696 705 1,717,000
2018/07/13 691 698 688 694 1,233,700
2018/07/12 677 687 675 686 1,678,600
2018/07/11 689 691 676 687 1,602,300
2018/07/10 699 707 697 697 1,250,400
2018/07/09 686 697 686 694 942,500
2018/07/06 677 688 677 686 1,576,400
2018/07/05 684 685 672 676 1,264,400
2018/07/04 684 692 681 686 1,444,300
2018/07/03 694 697 679 688 2,967,500
2018/07/02 723 727 707 709 1,514,000
2018/06/29 729 731 720 728 1,318,200
2018/06/28 721 726 719 723 1,272,800
2018/06/27 724 732 721 731 1,472,100
2018/06/26 708 724 706 722 1,160,300
2018/06/25 717 733 717 723 1,719,900
2018/06/22 706 719 705 719 2,062,800
2018/06/21 723 725 716 721 1,167,100
2018/06/20 723 727 709 725 1,355,000
2018/06/19 730 733 715 718 1,502,600
2018/06/18 739 744 721 723 1,311,600
2018/06/15 747 747 727 730 1,320,300
2018/06/14 745 747 739 740 926,700
2018/06/13 748 753 746 747 899,700
2018/06/12 755 761 747 749 1,198,000
2018/06/11 747 751 740 749 722,700
2018/06/08 747 752 742 744 1,334,000
2018/06/07 748 752 744 747 1,096,900
2018/06/06 751 759 747 750 1,092,200
2018/06/05 756 759 750 752 926,400
2018/06/04 749 755 745 752 1,257,900
2018/06/01 724 739 722 735 1,818,000
2018/05/31 737 741 724 725 1,988,900
2018/05/30 732 735 726 729 1,578,400
2018/05/29 760 760 747 751 1,030,700
2018/05/28 757 764 753 762 1,132,000
2018/05/25 750 757 748 754 1,337,700
2018/05/24 765 767 755 758 1,561,600
2018/05/23 779 781 765 769 2,540,000
2018/05/22 798 798 786 787 972,000
2018/05/21 797 802 793 796 971,000
2018/05/18 795 803 792 800 1,387,500
2018/05/17 793 795 786 787 1,537,000
2018/05/16 778 791 776 790 1,892,100
2018/05/15 788 796 777 782 2,181,400
2018/05/14 775 800 764 799 3,578,800
2018/05/11 839 858 832 855 2,863,900
2018/05/10 830 833 822 832 1,280,700
2018/05/09 821 833 821 830 1,397,400
2018/05/08 819 827 816 819 1,534,700
2018/05/07 817 817 810 816 894,200
2018/05/02 825 825 815 819 941,900
2018/05/01 823 823 814 821 1,031,800
2018/04/27 820 821 809 820 1,585,900
2018/04/26 816 820 813 814 1,115,200
2018/04/25 807 813 804 812 986,000
2018/04/24 813 818 810 816 1,277,600
2018/04/23 815 818 810 813 859,300
2018/04/20 815 817 808 813 1,295,500
2018/04/19 816 825 813 820 1,751,300
2018/04/18 803 814 798 808 1,737,300
2018/04/17 802 807 798 799 1,319,900
2018/04/16 803 803 796 801 828,300
2018/04/13 794 803 793 800 1,502,500
2018/04/12 786 788 777 786 1,870,400
2018/04/11 788 790 780 786 1,327,500
2018/04/10 769 785 768 783 1,437,500
2018/04/09 765 779 765 775 1,232,000
2018/04/06 772 778 768 773 1,596,100
2018/04/05 777 783 768 778 1,949,700
2018/04/04 762 765 757 763 1,701,100
2018/04/03 750 760 748 759 1,414,100
2018/04/02 768 770 762 763 1,297,200
2018/03/30 754 769 754 764 1,648,500
2018/03/29 748 751 732 741 1,337,700
2018/03/28 729 739 725 739 2,162,300
2018/03/27 739 758 737 756 1,800,800
2018/03/26 726 729 710 729 1,932,500
2018/03/23 748 751 736 739 2,888,300
2018/03/22 774 781 769 780 1,499,100
2018/03/20 764 778 764 776 1,583,300
2018/03/19 766 768 756 766 1,001,600
2018/03/16 785 786 770 772 1,284,900
2018/03/15 777 781 762 780 1,129,400
2018/03/14 780 786 777 781 964,100
2018/03/13 783 789 777 788 1,004,900
2018/03/12 784 789 778 786 1,016,700
2018/03/09 776 790 766 771 2,184,000
2018/03/08 776 776 764 768 1,251,700
2018/03/07 774 781 767 774 1,076,500
2018/03/06 779 791 777 779 1,074,000
2018/03/05 774 776 762 770 1,408,000
2018/03/02 786 788 777 783 1,702,700
2018/03/01 820 820 801 807 1,426,500
2018/02/28 827 834 821 822 1,241,600
2018/02/27 829 837 824 831 1,420,400
2018/02/26 822 831 814 814 1,170,000
2018/02/23 813 820 811 817 743,300
2018/02/22 825 828 809 815 1,546,200
2018/02/21 837 842 830 836 1,251,200
2018/02/20 842 848 834 837 1,506,000
2018/02/19 838 848 834 845 957,000
2018/02/16 820 837 817 830 1,339,600
2018/02/15 821 829 816 819 1,665,000
2018/02/14 816 844 814 820 3,390,100
2018/02/13 844 850 802 805 5,305,600
2018/02/09 742 756 737 755 2,489,700
2018/02/08 765 777 761 772 1,351,700
2018/02/07 794 794 764 766 2,007,100
2018/02/06 791 792 750 772 3,075,300
2018/02/05 822 823 811 815 1,599,400
2018/02/02 845 847 830 837 1,338,600
2018/02/01 842 851 835 849 1,296,900
2018/01/31 841 850 833 834 1,702,300
2018/01/30 855 861 838 845 1,481,800
2018/01/29 861 870 856 861 1,100,500
2018/01/26 870 875 860 864 1,479,400
2018/01/25 877 877 859 863 1,302,300
2018/01/24 878 880 874 877 1,611,500
2018/01/23 856 875 856 873 1,612,700
2018/01/22 861 864 850 853 972,300
2018/01/19 857 864 854 863 1,316,300
2018/01/18 858 866 849 852 1,715,300
2018/01/17 858 859 848 849 1,430,900
2018/01/16 867 870 860 865 903,000
2018/01/15 870 877 866 868 845,300
2018/01/12 882 889 869 870 1,826,900
2018/01/11 864 886 864 881 2,237,900
2018/01/10 862 868 860 864 1,169,800
2018/01/09 864 875 860 864 1,311,100
2018/01/05 853 862 852 859 1,245,600
2018/01/04 838 844 833 843 1,428,400

このページの先頭へ