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 |