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
2020/12/30 298 298 291 294 2,227,900
2020/12/29 297 303 297 300 2,285,200
2020/12/28 296 297 290 294 1,778,300
2020/12/25 296 301 295 297 949,000
2020/12/24 295 304 294 295 1,950,300
2020/12/23 300 302 288 291 2,307,700
2020/12/22 294 299 292 296 2,270,100
2020/12/21 297 299 292 296 1,600,500
2020/12/18 297 298 293 296 2,308,800
2020/12/17 303 305 296 296 2,381,900
2020/12/16 297 304 297 303 2,054,000
2020/12/15 303 303 294 296 2,519,000
2020/12/14 297 307 297 305 2,582,700
2020/12/11 298 302 295 299 2,760,900
2020/12/10 295 299 293 293 1,945,400
2020/12/09 285 294 284 292 2,127,500
2020/12/08 285 288 281 282 2,237,600
2020/12/07 294 295 289 290 2,306,500
2020/12/04 285 291 285 289 2,137,200
2020/12/03 285 289 283 283 3,925,900
2020/12/02 275 282 270 279 3,518,800
2020/12/01 275 279 268 275 4,170,400
2020/11/30 296 297 275 275 4,784,300
2020/11/27 291 299 289 293 2,629,700
2020/11/26 285 292 284 290 2,013,800
2020/11/25 297 301 290 290 2,587,800
2020/11/24 289 293 286 289 2,324,600
2020/11/20 285 288 280 284 1,859,500
2020/11/19 290 293 284 290 2,788,800
2020/11/18 295 295 289 289 1,696,000
2020/11/17 296 298 291 295 2,165,500
2020/11/16 290 301 290 293 2,652,900
2020/11/13 290 292 280 283 4,487,800
2020/11/12 310 314 301 301 3,689,400
2020/11/11 308 314 303 307 3,332,400
2020/11/10 294 303 293 303 4,051,600
2020/11/09 284 287 278 280 1,585,300
2020/11/06 277 285 276 282 2,073,500
2020/11/05 275 279 268 276 3,191,800
2020/11/04 288 289 281 281 2,382,900
2020/11/02 279 287 279 282 2,523,400
2020/10/30 280 280 273 276 2,506,800
2020/10/29 273 280 272 277 2,394,700
2020/10/28 287 287 273 281 3,365,400
2020/10/27 289 295 285 293 2,878,900
2020/10/26 290 294 288 293 2,040,400
2020/10/23 282 288 279 287 3,425,500
2020/10/22 274 280 270 277 2,163,000
2020/10/21 264 277 262 276 3,101,000
2020/10/20 264 266 260 262 3,174,500
2020/10/19 268 271 264 269 1,781,000
2020/10/16 265 269 263 266 2,634,300
2020/10/15 265 269 262 264 3,780,100
2020/10/14 270 270 264 267 2,863,100
2020/10/13 268 270 265 270 2,454,400
2020/10/12 275 276 266 268 3,676,800
2020/10/09 287 287 278 279 2,982,900
2020/10/08 290 291 288 288 2,600,600
2020/10/07 292 296 288 294 2,601,000
2020/10/06 294 298 292 297 2,455,900
2020/10/05 295 300 293 298 1,986,500
2020/10/02 296 301 286 289 3,024,900
2020/09/30 299 301 293 294 2,730,400
2020/09/29 302 304 296 299 2,185,300
2020/09/28 294 306 292 306 1,989,400
2020/09/25 303 303 293 295 2,497,200
2020/09/24 309 310 299 299 2,810,400
2020/09/23 308 313 306 311 2,312,500
2020/09/18 317 319 311 316 5,919,400
2020/09/17 316 323 313 316 1,867,600
2020/09/16 321 325 319 321 2,030,400
2020/09/15 330 334 327 332 1,535,300
2020/09/14 327 341 326 338 2,463,800
2020/09/11 316 326 312 325 3,157,000
2020/09/10 309 313 307 313 1,702,100
2020/09/09 314 314 304 307 2,624,300
2020/09/08 323 324 316 317 1,706,800
2020/09/07 312 323 312 322 1,895,100
2020/09/04 309 313 306 312 3,554,800
2020/09/03 325 326 317 317 1,925,900
2020/09/02 333 334 321 324 2,713,400
2020/09/01 342 345 337 340 3,741,700
2020/08/31 335 347 334 337 3,981,900
2020/08/28 322 331 321 323 2,709,200
2020/08/27 317 319 315 317 1,013,000
2020/08/26 322 324 320 324 928,500
2020/08/25 323 325 320 323 2,060,200
2020/08/24 317 317 310 315 1,779,800
2020/08/21 319 322 316 317 1,288,300
2020/08/20 318 323 317 317 1,354,100
2020/08/19 310 321 308 317 1,016,700
2020/08/18 320 323 315 316 2,045,000
2020/08/17 329 329 317 319 3,955,600
2020/08/14 335 341 330 333 3,274,200
2020/08/13 337 343 332 341 3,018,500
2020/08/12 321 339 319 336 3,298,100
2020/08/11 305 327 305 322 3,143,900
2020/08/07 295 299 292 297 1,163,300
2020/08/06 296 302 294 296 1,135,200
2020/08/05 300 300 290 296 1,613,200
2020/08/04 284 297 284 296 2,377,100
2020/08/03 280 286 277 283 3,079,900
2020/07/31 298 298 283 286 2,627,200
2020/07/30 310 311 300 300 1,767,300
2020/07/29 318 323 309 311 1,886,400
2020/07/28 323 326 319 320 1,055,200
2020/07/27 325 327 318 327 1,493,500
2020/07/22 331 340 330 330 1,261,400
2020/07/21 332 337 332 336 1,407,800
2020/07/20 339 340 332 337 852,500
2020/07/17 345 347 338 340 1,563,400
2020/07/16 345 365 343 351 4,083,800
2020/07/15 338 344 334 337 1,849,700
2020/07/14 331 334 325 334 1,053,500
2020/07/13 325 336 325 332 1,533,100
2020/07/10 332 334 317 317 2,373,100
2020/07/09 336 337 331 335 1,867,500
2020/07/08 340 346 338 339 1,398,300
2020/07/07 353 353 344 344 1,585,200
2020/07/06 341 352 341 352 1,438,400
2020/07/03 342 348 336 340 1,150,500
2020/07/02 342 347 338 341 1,725,700
2020/07/01 352 354 342 345 1,904,000
2020/06/30 352 358 350 350 1,591,900
2020/06/29 350 353 343 343 1,665,400
2020/06/26 359 362 357 358 934,900
2020/06/25 358 361 352 355 1,845,900
2020/06/24 374 375 365 368 1,185,800
2020/06/23 377 381 369 373 1,647,100
2020/06/22 369 373 366 369 1,192,300
2020/06/19 377 380 371 372 2,516,800
2020/06/18 376 382 376 379 1,219,700
2020/06/17 381 384 375 379 2,072,900
2020/06/16 378 391 376 388 1,819,400
2020/06/15 377 379 363 363 1,881,400
2020/06/12 373 379 368 376 3,462,400
2020/06/11 397 399 386 388 2,388,900
2020/06/10 404 409 402 407 1,509,500
2020/06/09 420 420 403 407 1,881,100
2020/06/08 410 414 407 414 1,958,900
2020/06/05 396 402 395 401 1,867,200
2020/06/04 408 408 390 397 2,701,300
2020/06/03 397 402 395 400 2,455,300
2020/06/02 384 391 379 384 1,876,800
2020/06/01 388 389 375 379 1,566,900
2020/05/29 396 396 384 385 2,404,100
2020/05/28 389 400 388 398 2,352,700
2020/05/27 376 390 373 387 2,585,900
2020/05/26 369 376 367 375 1,902,800
2020/05/25 365 368 360 363 1,101,000
2020/05/22 368 368 351 356 1,884,200
2020/05/21 363 372 363 369 1,467,200
2020/05/20 355 360 352 359 2,151,100
2020/05/19 368 371 360 363 1,893,300
2020/05/18 340 359 338 357 2,447,000
2020/05/15 366 370 340 342 4,617,600
2020/05/14 368 370 362 362 1,869,000
2020/05/13 374 375 369 370 1,777,100
2020/05/12 388 388 379 382 1,273,100
2020/05/11 374 391 374 386 1,704,600
2020/05/08 365 373 364 371 2,115,500
2020/05/07 363 369 359 360 1,215,300
2020/05/01 380 380 363 366 2,268,300
2020/04/30 379 390 375 383 1,957,100
2020/04/28 363 369 359 367 1,425,800
2020/04/27 348 363 347 362 1,609,700
2020/04/24 351 351 345 350 1,721,000
2020/04/23 341 356 339 354 1,873,800
2020/04/22 338 345 334 343 2,130,500
2020/04/21 348 350 342 347 2,002,400
2020/04/20 352 357 351 356 1,722,000
2020/04/17 356 367 354 364 1,901,200
2020/04/16 343 350 340 350 2,118,600
2020/04/15 357 358 345 348 2,604,400
2020/04/14 359 367 354 365 2,094,500
2020/04/13 371 375 365 367 1,437,300
2020/04/10 378 384 370 384 1,689,400
2020/04/09 368 380 365 378 1,672,700
2020/04/08 370 373 359 370 2,010,100
2020/04/07 390 391 364 372 2,234,000
2020/04/06 358 387 358 382 1,999,800
2020/04/03 363 373 357 362 1,880,900
2020/04/02 362 372 360 364 2,496,600
2020/04/01 381 389 362 368 2,098,400
2020/03/31 387 394 378 384 2,750,700
2020/03/30 374 386 371 386 2,794,000
2020/03/27 396 397 371 391 3,723,100
2020/03/26 372 383 365 376 2,681,300
2020/03/25 388 388 365 374 3,238,900
2020/03/24 354 357 337 356 3,155,700
2020/03/23 368 374 337 338 3,843,700
2020/03/19 358 376 348 367 5,898,400
2020/03/18 335 355 333 346 5,315,400
2020/03/17 303 332 301 329 5,021,500
2020/03/16 325 329 311 314 4,109,200
2020/03/13 301 328 300 317 4,861,400
2020/03/12 345 348 329 333 2,723,100
2020/03/11 355 367 353 353 2,872,100
2020/03/10 347 359 339 357 3,496,000
2020/03/09 371 377 357 361 3,831,600
2020/03/06 400 403 385 391 2,278,100
2020/03/05 415 417 403 407 2,491,600
2020/03/04 408 418 408 412 2,227,200
2020/03/03 434 437 415 415 2,656,800
2020/03/02 421 429 418 424 3,344,900
2020/02/28 430 437 423 427 3,205,100
2020/02/27 450 453 443 446 2,149,100
2020/02/26 450 460 450 458 2,528,400
2020/02/25 456 464 456 459 2,718,400
2020/02/21 484 487 480 480 2,217,500
2020/02/20 497 498 484 487 1,818,600
2020/02/19 485 493 483 491 2,126,000
2020/02/18 490 492 483 486 1,538,300
2020/02/17 488 491 482 491 1,888,800
2020/02/14 490 500 489 493 3,613,800
2020/02/13 504 512 492 493 5,100,900
2020/02/12 541 547 536 544 2,688,400
2020/02/10 529 535 526 531 1,625,100
2020/02/07 543 543 535 539 1,461,500
2020/02/06 545 551 542 543 1,626,300
2020/02/05 538 540 528 535 1,795,700
2020/02/04 520 530 520 528 1,529,100
2020/02/03 520 527 517 522 1,607,700
2020/01/31 528 538 528 536 2,192,300
2020/01/30 536 542 525 528 1,984,300
2020/01/29 546 549 538 544 1,310,600
2020/01/28 539 547 536 546 1,401,300
2020/01/27 555 555 547 547 1,475,800
2020/01/24 567 574 561 563 1,583,600
2020/01/23 570 574 569 570 842,800
2020/01/22 577 580 575 578 991,900
2020/01/21 584 587 578 580 962,800
2020/01/20 582 590 582 585 741,500
2020/01/17 588 590 579 582 1,206,800
2020/01/16 578 581 574 578 1,345,500
2020/01/15 579 582 574 574 1,310,500
2020/01/14 584 586 574 581 1,332,200
2020/01/10 593 594 582 585 1,483,400
2020/01/09 580 589 578 587 1,798,700
2020/01/08 574 576 565 575 2,280,300
2020/01/07 582 590 581 588 1,389,000
2020/01/06 580 588 580 585 1,645,000

このページの先頭へ