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
2019/12/30 600 602 594 597 934,500
2019/12/27 606 607 603 604 998,400
2019/12/26 592 602 592 601 762,500
2019/12/25 600 601 594 596 656,000
2019/12/24 605 606 602 605 653,900
2019/12/23 609 610 602 604 883,800
2019/12/20 618 618 609 609 1,466,400
2019/12/19 615 616 608 612 912,400
2019/12/18 617 619 614 616 1,072,800
2019/12/17 619 619 612 619 910,900
2019/12/16 618 620 610 616 1,269,800
2019/12/13 625 629 614 617 2,636,400
2019/12/12 616 616 607 607 1,153,500
2019/12/11 613 617 608 610 1,597,700
2019/12/10 606 613 605 610 1,338,700
2019/12/09 615 616 609 613 949,600
2019/12/06 607 609 597 606 1,363,400
2019/12/05 602 610 600 600 1,512,900
2019/12/04 592 593 586 592 1,545,900
2019/12/03 596 601 594 596 2,100,600
2019/12/02 610 612 607 610 1,164,700
2019/11/29 611 614 603 606 2,204,900
2019/11/28 617 620 612 617 1,297,000
2019/11/27 609 619 609 619 1,259,700
2019/11/26 611 614 602 610 3,268,300
2019/11/25 602 610 600 603 1,056,500
2019/11/22 592 598 592 593 883,100
2019/11/21 585 592 575 590 1,890,100
2019/11/20 592 599 587 588 1,778,600
2019/11/19 599 603 591 593 2,083,500
2019/11/18 610 610 596 598 1,721,200
2019/11/15 597 614 595 608 1,867,000
2019/11/14 603 605 593 596 1,294,300
2019/11/13 607 609 597 599 1,733,500
2019/11/12 600 612 593 612 1,752,800
2019/11/11 607 609 593 605 2,623,100
2019/11/08 617 628 612 626 3,274,300
2019/11/07 604 607 600 607 1,953,900
2019/11/06 600 605 595 605 2,634,200
2019/11/05 583 598 583 593 2,356,100
2019/11/01 575 577 570 575 1,300,200
2019/10/31 581 583 571 579 1,769,400
2019/10/30 575 577 573 575 2,699,700
2019/10/29 568 581 565 579 3,728,800
2019/10/28 561 565 558 563 1,644,000
2019/10/25 560 564 558 561 1,406,200
2019/10/24 560 565 558 564 1,413,700
2019/10/23 558 561 549 560 1,802,500
2019/10/21 548 553 547 553 964,300
2019/10/18 553 555 549 552 1,225,200
2019/10/17 553 554 549 550 1,267,400
2019/10/16 558 559 547 549 1,920,100
2019/10/15 554 557 550 553 1,520,300
2019/10/11 539 547 536 546 1,643,400
2019/10/10 533 535 525 534 1,420,300
2019/10/09 530 533 529 529 1,452,500
2019/10/08 543 550 542 545 1,842,200
2019/10/07 536 538 528 535 1,655,100
2019/10/04 528 535 527 534 1,903,100
2019/10/03 528 529 515 528 2,282,600
2019/10/02 530 540 529 538 1,496,700
2019/10/01 533 542 533 539 1,865,900
2019/09/30 523 530 522 528 1,756,200
2019/09/27 528 535 525 532 2,558,900
2019/09/26 546 553 542 543 2,111,700
2019/09/25 542 543 532 537 1,571,200
2019/09/24 537 546 535 541 1,562,300
2019/09/20 535 548 535 545 2,117,000
2019/09/19 538 552 536 543 2,459,100
2019/09/18 542 542 535 541 2,113,300
2019/09/17 551 554 546 551 2,188,600
2019/09/13 554 558 545 553 2,592,100
2019/09/12 550 553 543 550 2,636,800
2019/09/11 545 548 531 535 3,979,200
2019/09/10 524 535 522 533 1,682,000
2019/09/09 514 519 513 517 1,411,700
2019/09/06 514 515 509 513 1,456,500
2019/09/05 496 507 495 504 1,667,700
2019/09/04 497 497 488 494 1,212,100
2019/09/03 486 498 485 498 1,433,500
2019/09/02 491 492 484 490 1,932,500
2019/08/30 484 490 480 484 1,176,700
2019/08/29 477 479 470 474 992,300
2019/08/28 478 480 472 474 1,267,800
2019/08/27 477 482 476 478 1,222,900
2019/08/26 471 474 467 472 2,072,000
2019/08/23 486 492 486 487 1,302,800
2019/08/22 491 494 489 490 1,199,500
2019/08/21 488 494 488 491 1,348,300
2019/08/20 488 496 488 494 1,262,700
2019/08/19 484 491 482 489 1,185,000
2019/08/16 476 484 474 479 1,730,700
2019/08/15 479 483 477 482 1,743,600
2019/08/14 486 492 485 489 2,009,700
2019/08/13 485 489 475 477 2,675,500
2019/08/09 481 492 471 485 6,225,800
2019/08/08 517 531 512 523 2,577,200
2019/08/07 515 522 511 514 2,028,800
2019/08/06 506 520 503 519 2,572,800
2019/08/05 531 532 515 519 2,341,600
2019/08/02 534 541 531 535 2,212,100
2019/08/01 544 550 541 546 1,587,200
2019/07/31 550 556 545 545 2,109,900
2019/07/30 558 563 554 555 1,360,900
2019/07/29 557 559 553 554 1,285,600
2019/07/26 563 565 558 564 1,601,100
2019/07/25 562 565 558 562 1,154,900
2019/07/24 560 566 560 561 1,598,600
2019/07/23 546 562 545 557 1,515,000
2019/07/22 549 552 546 548 1,318,900
2019/07/19 536 553 535 550 1,662,600
2019/07/18 551 551 531 533 2,564,900
2019/07/17 554 558 551 555 1,748,300
2019/07/16 557 562 554 556 1,902,300
2019/07/12 567 568 555 558 1,581,800
2019/07/11 564 569 564 564 1,630,400
2019/07/10 556 568 554 565 1,480,400
2019/07/09 558 562 552 561 1,771,100
2019/07/08 565 566 560 561 1,463,000
2019/07/05 570 571 564 568 1,187,700
2019/07/04 569 573 567 571 809,900
2019/07/03 561 566 558 566 1,050,000
2019/07/02 568 570 564 570 978,500
2019/07/01 566 570 561 565 1,439,600
2019/06/28 553 554 547 553 1,463,600
2019/06/27 549 556 547 552 1,372,100
2019/06/26 534 544 533 541 1,020,200
2019/06/25 539 543 534 536 1,487,900
2019/06/24 538 546 537 543 1,528,300
2019/06/21 545 549 542 546 2,083,900
2019/06/20 539 544 536 541 1,311,800
2019/06/19 534 539 532 535 2,419,300
2019/06/18 525 530 524 528 1,346,900
2019/06/17 533 533 522 525 1,392,600
2019/06/14 530 534 526 530 2,176,900
2019/06/13 526 528 519 524 2,152,000
2019/06/12 530 540 528 534 1,777,300
2019/06/11 529 533 524 531 1,420,200
2019/06/10 520 528 519 524 1,606,300
2019/06/07 518 521 514 517 1,814,600
2019/06/06 520 525 516 519 2,462,300
2019/06/05 515 524 514 518 2,769,500
2019/06/04 501 511 500 507 3,454,900
2019/06/03 497 502 493 499 2,227,600
2019/05/31 508 509 500 501 2,867,600
2019/05/30 500 509 499 507 2,271,700
2019/05/29 507 508 500 505 3,647,400
2019/05/28 493 503 492 502 2,456,300
2019/05/27 507 509 498 498 1,854,500
2019/05/24 485 501 483 499 2,884,700
2019/05/23 500 506 497 503 2,059,900
2019/05/22 505 512 502 504 1,480,900
2019/05/21 501 505 497 502 1,900,300
2019/05/20 513 516 502 503 1,330,900
2019/05/17 517 519 512 512 1,863,100
2019/05/16 516 517 506 507 1,845,800
2019/05/15 522 525 505 514 3,431,800
2019/05/14 518 522 504 512 5,085,700
2019/05/13 580 584 573 575 1,912,200
2019/05/10 585 594 581 584 1,833,500
2019/05/09 587 589 579 582 1,435,500
2019/05/08 596 596 583 589 1,525,700
2019/05/07 638 641 604 606 2,255,200
2019/04/26 618 626 615 624 1,208,100
2019/04/25 615 624 612 622 1,386,100
2019/04/24 633 636 614 615 1,798,600
2019/04/23 619 625 618 623 1,500,000
2019/04/22 614 621 608 614 1,589,700
2019/04/19 625 628 622 624 962,700
2019/04/18 632 632 619 620 947,700
2019/04/17 623 632 622 631 1,526,300
2019/04/16 616 627 616 625 1,452,100
2019/04/15 625 628 621 621 1,289,800
2019/04/12 620 620 614 615 1,659,000
2019/04/11 623 623 616 619 1,276,200
2019/04/10 624 625 615 622 1,188,100
2019/04/09 630 633 626 629 1,045,100
2019/04/08 628 631 623 626 1,385,800
2019/04/05 626 638 625 632 1,572,700
2019/04/04 627 637 626 629 1,423,200
2019/04/03 628 637 628 632 1,985,200
2019/04/02 631 636 628 632 1,316,000
2019/04/01 627 635 621 627 1,731,100
2019/03/29 616 621 614 617 1,120,300
2019/03/28 617 617 610 615 1,671,400
2019/03/27 613 623 608 621 2,466,700
2019/03/26 616 633 615 632 2,072,500
2019/03/25 614 615 603 610 1,497,900
2019/03/22 629 630 621 629 2,009,300
2019/03/20 623 628 619 623 1,242,600
2019/03/19 623 631 617 623 1,961,400
2019/03/18 625 629 622 628 1,157,700
2019/03/15 620 628 617 617 2,645,400
2019/03/14 636 636 622 623 1,543,000
2019/03/13 628 636 626 629 1,799,800
2019/03/12 631 641 630 638 1,336,100
2019/03/11 622 627 620 626 1,255,400
2019/03/08 630 634 620 621 2,175,600
2019/03/07 632 641 630 635 1,422,900
2019/03/06 636 640 634 638 1,035,700
2019/03/05 636 638 632 636 1,317,000
2019/03/04 635 646 634 643 2,049,000
2019/03/01 636 643 630 632 2,745,900
2019/02/28 641 643 633 633 2,041,400
2019/02/27 635 646 634 642 1,690,300
2019/02/26 637 642 636 636 1,158,600
2019/02/25 641 643 637 642 977,100
2019/02/22 639 643 636 639 2,199,700
2019/02/21 636 641 633 640 2,006,200
2019/02/20 638 641 629 634 1,964,900
2019/02/19 631 635 627 631 1,496,900
2019/02/18 633 640 624 631 1,851,100
2019/02/15 621 628 615 627 2,306,500
2019/02/14 657 658 624 625 3,100,100
2019/02/13 595 609 586 607 2,557,400
2019/02/12 570 592 569 589 1,448,100
2019/02/08 578 582 569 571 1,862,300
2019/02/07 588 590 576 578 1,681,600
2019/02/06 597 598 592 597 1,417,400
2019/02/05 585 595 584 591 1,066,300
2019/02/04 582 588 581 586 821,600
2019/02/01 584 585 573 578 1,094,300
2019/01/31 582 585 577 580 1,088,400
2019/01/30 582 583 572 572 1,518,700
2019/01/29 582 585 575 581 1,588,900
2019/01/28 583 584 574 578 968,200
2019/01/25 589 590 578 579 1,112,000
2019/01/24 562 576 559 575 1,251,100
2019/01/23 556 571 556 564 1,791,900
2019/01/22 568 573 560 563 955,700
2019/01/21 568 575 566 569 1,204,700
2019/01/18 557 562 554 558 1,307,100
2019/01/17 550 559 548 549 1,441,700
2019/01/16 562 566 546 547 1,974,000
2019/01/15 551 573 551 572 1,532,500
2019/01/11 557 557 550 551 1,690,400
2019/01/10 555 558 551 553 1,259,800
2019/01/09 557 561 554 559 1,113,700
2019/01/08 556 568 552 553 1,760,200
2019/01/07 543 553 541 548 1,343,200
2019/01/04 527 537 520 533 2,192,700

このページの先頭へ