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
2021/12/30 499 504 497 498 1,114,500
2021/12/29 499 507 498 502 981,600
2021/12/28 508 510 495 497 1,384,900
2021/12/27 501 506 500 503 930,300
2021/12/24 510 513 502 506 819,500
2021/12/23 503 510 503 509 866,900
2021/12/22 493 503 491 502 1,687,300
2021/12/21 491 496 485 489 1,926,000
2021/12/20 490 496 480 485 2,303,900
2021/12/17 505 509 494 496 2,652,000
2021/12/16 516 519 511 515 1,764,200
2021/12/15 508 513 507 510 1,043,600
2021/12/14 518 522 511 514 1,396,200
2021/12/13 525 526 518 523 1,533,300
2021/12/10 527 529 514 515 2,447,000
2021/12/09 535 538 527 530 1,222,800
2021/12/08 539 546 535 542 1,305,800
2021/12/07 539 541 532 536 1,460,000
2021/12/06 536 540 528 534 1,539,600
2021/12/03 524 537 522 537 2,515,400
2021/12/02 509 516 509 510 2,565,400
2021/12/01 513 521 506 515 1,964,900
2021/11/30 525 533 517 519 3,418,800
2021/11/29 539 542 513 514 4,132,100
2021/11/26 552 555 535 544 6,483,900
2021/11/25 509 523 506 522 1,189,300
2021/11/24 515 528 513 519 2,055,000
2021/11/22 504 512 499 511 1,235,600
2021/11/19 513 513 502 503 1,524,800
2021/11/18 505 515 500 513 1,784,000
2021/11/17 500 511 495 507 2,155,700
2021/11/16 506 506 496 496 1,859,200
2021/11/15 509 521 501 508 2,013,200
2021/11/12 512 529 507 509 5,993,900
2021/11/11 472 475 464 465 1,711,800
2021/11/10 478 478 462 465 2,372,400
2021/11/09 491 495 478 480 1,497,400
2021/11/08 495 502 495 496 1,120,400
2021/11/05 499 499 494 495 970,800
2021/11/04 501 502 493 499 2,035,900
2021/11/02 497 500 486 490 1,290,400
2021/11/01 503 506 496 502 1,383,600
2021/10/29 494 495 487 495 1,747,400
2021/10/28 499 500 484 493 4,276,100
2021/10/27 514 516 504 506 1,186,100
2021/10/26 517 519 510 519 1,232,200
2021/10/25 511 516 509 512 662,700
2021/10/22 507 515 504 512 1,414,100
2021/10/21 521 523 513 514 1,230,100
2021/10/20 527 528 518 520 1,114,800
2021/10/19 523 528 517 521 992,700
2021/10/18 520 524 516 522 1,709,000
2021/10/15 506 516 505 516 1,620,600
2021/10/14 502 505 498 501 1,508,500
2021/10/13 501 511 494 506 1,310,000
2021/10/12 495 506 495 503 1,607,900
2021/10/11 491 504 491 498 1,702,300
2021/10/08 489 496 487 489 1,907,900
2021/10/07 485 496 481 488 1,797,900
2021/10/06 498 504 480 486 2,354,300
2021/10/05 500 505 491 499 2,498,800
2021/10/04 517 517 506 509 1,968,700
2021/10/01 513 519 505 507 1,829,000
2021/09/30 519 521 513 516 1,754,300
2021/09/29 508 517 506 517 1,783,700
2021/09/28 525 526 517 524 1,506,600
2021/09/27 522 528 521 522 1,077,900
2021/09/24 523 524 516 521 1,878,600
2021/09/22 520 521 506 509 2,194,600
2021/09/21 524 533 522 525 2,286,100
2021/09/17 540 545 535 540 1,939,600
2021/09/16 545 553 538 540 2,051,100
2021/09/15 535 544 532 542 1,904,900
2021/09/14 527 543 525 540 2,476,500
2021/09/13 522 529 517 527 2,307,700
2021/09/10 519 522 515 516 2,148,500
2021/09/09 510 513 505 513 1,502,800
2021/09/08 510 513 506 512 2,011,700
2021/09/07 504 511 502 508 1,818,800
2021/09/06 499 505 499 500 1,733,700
2021/09/03 484 497 482 497 2,141,200
2021/09/02 490 491 478 483 1,692,900
2021/09/01 482 495 480 494 1,730,800
2021/08/31 470 482 469 481 1,867,200
2021/08/30 481 484 479 480 1,229,500
2021/08/27 472 477 470 474 1,197,900
2021/08/26 474 480 472 472 1,143,400
2021/08/25 477 482 470 471 1,173,900
2021/08/24 471 479 471 473 1,413,600
2021/08/23 459 474 459 473 1,955,600
2021/08/20 461 465 456 456 2,556,800
2021/08/19 483 483 461 467 3,935,800
2021/08/18 486 502 485 488 3,641,700
2021/08/17 483 497 483 491 4,368,400
2021/08/16 478 487 462 481 10,314,200
2021/08/13 441 442 436 438 1,860,700
2021/08/12 441 446 434 434 1,768,900
2021/08/11 450 452 438 438 1,862,000
2021/08/10 437 448 437 447 1,966,900
2021/08/06 431 445 430 437 1,766,600
2021/08/05 421 434 421 434 1,752,900
2021/08/04 429 431 424 426 1,220,200
2021/08/03 423 432 423 429 1,472,400
2021/08/02 423 431 421 427 1,303,500
2021/07/30 431 431 424 426 1,845,300
2021/07/29 431 434 427 431 1,253,700
2021/07/28 429 435 424 428 1,673,200
2021/07/27 427 433 426 432 1,696,800
2021/07/26 420 424 417 419 1,855,000
2021/07/21 416 419 409 412 1,917,000
2021/07/20 402 410 402 405 1,886,200
2021/07/19 412 415 403 410 1,729,200
2021/07/16 415 422 413 419 1,517,000
2021/07/15 420 420 412 415 1,682,600
2021/07/14 426 432 421 424 1,837,100
2021/07/13 425 431 423 427 1,841,900
2021/07/12 418 419 415 417 1,423,000
2021/07/09 398 412 396 410 1,954,300
2021/07/08 407 409 402 405 1,661,400
2021/07/07 400 409 397 409 1,725,400
2021/07/06 411 414 408 408 977,000
2021/07/05 413 413 407 411 1,106,800
2021/07/02 420 426 416 417 1,560,600
2021/07/01 411 417 411 417 1,909,200
2021/06/30 411 414 406 410 1,522,700
2021/06/29 418 419 409 413 2,539,900
2021/06/28 421 421 415 421 2,032,300
2021/06/25 419 420 412 415 1,585,100
2021/06/24 418 426 416 418 1,790,600
2021/06/23 421 426 419 421 1,603,000
2021/06/22 422 428 415 424 2,280,000
2021/06/21 408 410 400 406 2,121,100
2021/06/18 425 426 417 419 2,044,200
2021/06/17 431 432 425 427 1,286,700
2021/06/16 434 436 428 430 1,592,500
2021/06/15 440 444 434 436 1,630,100
2021/06/14 439 443 432 435 1,571,200
2021/06/11 440 441 432 433 1,595,700
2021/06/10 446 447 440 440 1,581,200
2021/06/09 458 459 449 451 1,432,700
2021/06/08 452 457 451 455 1,461,000
2021/06/07 453 455 442 453 2,443,000
2021/06/04 435 457 430 454 4,127,400
2021/06/03 427 436 424 435 2,712,300
2021/06/02 427 433 424 433 2,687,600
2021/06/01 426 433 420 430 2,274,800
2021/05/31 438 439 424 431 1,991,100
2021/05/28 443 448 439 442 1,779,100
2021/05/27 427 444 426 432 2,879,100
2021/05/26 431 436 427 429 1,545,800
2021/05/25 432 439 428 434 2,926,400
2021/05/24 419 431 418 428 2,542,000
2021/05/21 413 418 412 412 1,441,300
2021/05/20 412 419 410 417 1,480,000
2021/05/19 410 419 407 419 1,962,700
2021/05/18 411 419 408 418 2,218,400
2021/05/17 403 418 402 410 2,671,200
2021/05/14 387 415 378 403 7,024,300
2021/05/13 372 377 364 364 1,794,300
2021/05/12 376 380 368 373 2,419,400
2021/05/11 386 391 380 382 2,022,500
2021/05/10 384 396 384 392 2,347,600
2021/05/07 380 383 376 382 1,183,100
2021/05/06 373 384 372 380 2,134,000
2021/04/30 365 371 365 367 1,478,700
2021/04/28 368 368 363 365 958,200
2021/04/27 365 373 362 367 1,903,900
2021/04/26 366 369 362 365 1,220,400
2021/04/23 356 362 354 362 1,072,300
2021/04/22 365 365 355 359 1,885,500
2021/04/21 367 369 359 361 2,054,400
2021/04/20 378 378 370 375 2,403,000
2021/04/19 384 384 376 381 1,704,500
2021/04/16 378 382 374 381 1,757,800
2021/04/15 379 384 377 379 1,734,500
2021/04/14 380 383 373 377 1,911,100
2021/04/13 375 387 374 383 1,886,400
2021/04/12 382 385 377 381 1,498,800
2021/04/09 382 384 376 379 1,852,800
2021/04/08 387 389 376 380 1,611,300
2021/04/07 382 391 381 388 1,737,300
2021/04/06 387 389 377 381 1,999,000
2021/04/05 382 387 377 387 1,788,700
2021/04/02 379 384 376 378 1,465,400
2021/04/01 384 386 373 376 2,366,600
2021/03/31 378 383 377 378 1,725,000
2021/03/30 382 385 376 383 1,882,100
2021/03/29 394 396 377 381 3,844,400
2021/03/26 391 398 386 391 3,638,400
2021/03/25 392 406 392 398 1,818,700
2021/03/24 401 404 384 391 3,044,400
2021/03/23 415 420 407 407 2,652,200
2021/03/22 419 423 411 415 2,059,900
2021/03/19 417 425 414 421 2,113,100
2021/03/18 422 426 417 423 2,257,100
2021/03/17 412 418 411 418 1,261,400
2021/03/16 425 425 413 416 2,203,400
2021/03/15 418 428 418 423 2,664,100
2021/03/12 412 412 399 410 3,414,700
2021/03/11 415 421 407 410 2,663,800
2021/03/10 415 420 408 413 2,163,600
2021/03/09 430 434 412 420 2,627,300
2021/03/08 425 430 412 415 3,411,800
2021/03/05 391 417 391 417 4,967,300
2021/03/04 394 399 382 388 3,834,400
2021/03/03 390 403 385 394 2,806,400
2021/03/02 394 401 381 385 1,834,800
2021/03/01 385 393 380 391 2,403,800
2021/02/26 389 390 381 383 1,976,500
2021/02/25 395 400 389 393 2,106,700
2021/02/24 396 402 384 390 2,452,600
2021/02/22 392 398 387 388 1,440,200
2021/02/19 395 396 383 388 1,462,900
2021/02/18 399 400 387 394 1,785,200
2021/02/17 372 403 372 396 3,406,700
2021/02/16 380 380 369 372 1,757,100
2021/02/15 388 395 380 380 1,720,000
2021/02/12 390 402 381 387 4,853,300
2021/02/10 363 370 359 369 2,396,200
2021/02/09 365 372 357 365 3,154,500
2021/02/08 363 372 361 362 2,808,200
2021/02/05 337 360 336 357 3,399,900
2021/02/04 336 343 332 332 1,725,200
2021/02/03 326 336 325 334 1,749,300
2021/02/02 322 328 320 326 1,512,500
2021/02/01 318 327 317 325 1,723,200
2021/01/29 328 330 314 317 2,194,000
2021/01/28 309 329 308 328 5,655,100
2021/01/27 314 317 313 313 1,311,900
2021/01/26 308 313 307 312 1,335,700
2021/01/25 307 311 304 306 1,308,500
2021/01/22 308 310 304 307 1,296,100
2021/01/21 318 321 309 311 1,692,000
2021/01/20 310 315 309 314 1,421,100
2021/01/19 316 316 309 310 1,863,200
2021/01/18 323 324 311 313 1,622,300
2021/01/15 319 328 318 325 2,641,800
2021/01/14 314 322 312 317 2,230,600
2021/01/13 318 321 316 316 1,912,800
2021/01/12 309 316 306 316 2,679,200
2021/01/08 303 311 298 311 3,279,800
2021/01/07 298 305 296 299 3,175,600
2021/01/06 289 296 289 295 1,312,500
2021/01/05 288 292 287 290 1,268,500
2021/01/04 299 299 286 288 1,589,400

このページの先頭へ