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 |