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
2022/12/30 588 597 588 593 1,104,000
2022/12/29 592 594 587 592 1,087,800
2022/12/28 597 597 593 597 933,700
2022/12/27 593 596 591 596 967,100
2022/12/26 592 592 587 589 916,700
2022/12/23 584 587 582 583 828,400
2022/12/22 579 588 577 587 1,614,200
2022/12/21 581 584 573 573 1,994,800
2022/12/20 590 593 577 581 2,379,800
2022/12/19 585 589 581 586 1,289,900
2022/12/16 586 590 585 585 1,556,800
2022/12/15 584 589 584 588 832,700
2022/12/14 585 587 583 585 786,200
2022/12/13 590 592 586 586 1,064,400
2022/12/12 583 583 577 583 1,209,000
2022/12/09 580 586 580 580 1,453,300
2022/12/08 578 581 576 581 1,008,900
2022/12/07 576 582 576 580 954,500
2022/12/06 570 581 569 578 1,523,800
2022/12/05 570 574 565 568 1,798,100
2022/12/02 580 580 565 574 3,141,300
2022/12/01 599 600 586 586 2,858,200
2022/11/30 609 610 598 600 3,012,600
2022/11/29 603 611 601 609 1,764,600
2022/11/28 605 606 598 603 1,757,700
2022/11/25 618 618 603 605 2,304,900
2022/11/24 612 619 611 619 2,906,700
2022/11/22 600 609 600 609 3,720,600
2022/11/21 581 596 580 592 2,957,400
2022/11/18 572 587 571 583 5,136,900
2022/11/17 553 569 551 566 3,432,700
2022/11/16 568 568 551 556 6,082,000
2022/11/15 548 561 536 556 9,450,700
2022/11/14 612 615 586 596 2,951,100
2022/11/11 623 625 603 606 2,915,100
2022/11/10 626 628 614 614 2,719,600
2022/11/09 632 637 630 632 1,468,700
2022/11/08 638 639 631 632 1,271,400
2022/11/07 635 637 629 630 1,163,700
2022/11/04 634 638 626 629 1,055,500
2022/11/02 633 641 631 639 1,520,800
2022/11/01 629 635 626 635 1,089,600
2022/10/31 617 628 616 625 1,263,500
2022/10/28 619 621 610 610 2,191,400
2022/10/27 625 627 618 624 933,200
2022/10/26 629 631 622 624 916,300
2022/10/25 629 630 626 628 615,400
2022/10/24 635 636 626 626 987,700
2022/10/21 633 634 626 628 1,175,200
2022/10/20 632 638 630 636 1,027,900
2022/10/19 640 640 633 635 1,418,000
2022/10/18 630 641 625 640 1,781,200
2022/10/17 619 628 619 626 1,218,500
2022/10/14 625 626 615 622 1,592,400
2022/10/13 610 618 606 615 1,075,400
2022/10/12 610 614 607 610 1,391,500
2022/10/11 620 625 609 609 1,583,800
2022/10/07 614 623 614 622 1,192,700
2022/10/06 615 627 613 621 2,052,700
2022/10/05 612 614 607 610 1,441,100
2022/10/04 600 608 599 605 1,582,000
2022/10/03 594 597 582 590 1,638,500
2022/09/30 602 612 598 604 2,468,100
2022/09/29 603 610 600 603 1,737,500
2022/09/28 611 614 604 608 1,940,000
2022/09/27 610 620 610 614 1,942,500
2022/09/26 610 611 605 609 2,168,000
2022/09/22 612 615 608 612 1,484,600
2022/09/21 619 621 616 618 1,081,900
2022/09/20 614 625 612 620 1,440,200
2022/09/16 609 617 609 610 1,699,700
2022/09/15 611 619 611 614 1,165,300
2022/09/14 615 621 610 610 1,779,200
2022/09/13 628 628 617 622 1,670,100
2022/09/12 624 634 622 631 1,730,000
2022/09/09 618 623 616 619 1,583,400
2022/09/08 606 616 605 614 1,750,100
2022/09/07 603 604 597 599 1,384,300
2022/09/06 603 604 599 603 918,600
2022/09/05 605 607 600 600 1,054,700
2022/09/02 600 610 600 604 2,419,700
2022/09/01 595 603 593 603 2,092,900
2022/08/31 600 603 595 597 3,729,300
2022/08/30 602 607 600 607 2,933,600
2022/08/29 593 601 592 597 1,652,000
2022/08/26 607 609 604 606 1,287,800
2022/08/25 607 609 602 603 1,038,600
2022/08/24 603 606 598 604 1,292,900
2022/08/23 603 606 598 600 1,433,000
2022/08/22 590 608 589 608 2,370,700
2022/08/19 600 602 590 593 1,697,900
2022/08/18 591 598 589 594 1,010,900
2022/08/17 589 597 587 597 1,866,000
2022/08/16 580 589 577 585 2,425,800
2022/08/15 620 621 578 579 5,924,400
2022/08/12 607 610 603 609 2,123,400
2022/08/10 594 600 591 597 1,811,900
2022/08/09 591 596 589 591 1,218,300
2022/08/08 591 595 588 591 1,457,100
2022/08/05 585 590 583 589 966,700
2022/08/04 585 593 582 587 1,232,700
2022/08/03 578 586 578 583 1,004,600
2022/08/02 580 585 574 580 1,299,500
2022/08/01 585 590 582 589 1,105,300
2022/07/29 590 591 580 581 2,394,700
2022/07/28 593 594 582 590 1,276,400
2022/07/27 588 592 582 592 1,132,800
2022/07/26 585 590 584 590 691,800
2022/07/25 586 591 581 583 903,700
2022/07/22 585 591 580 588 1,113,400
2022/07/21 574 588 572 585 1,476,100
2022/07/20 560 577 557 577 2,030,600
2022/07/19 547 552 539 551 1,786,000
2022/07/15 545 548 535 538 1,326,500
2022/07/14 544 549 543 547 841,300
2022/07/13 549 554 544 546 1,077,500
2022/07/12 545 545 536 540 1,473,300
2022/07/11 541 552 540 547 1,842,800
2022/07/08 530 536 527 529 1,670,000
2022/07/07 535 536 520 526 1,560,900
2022/07/06 538 539 518 532 2,617,600
2022/07/05 552 552 545 546 892,700
2022/07/04 548 552 540 548 1,372,000
2022/07/01 552 558 542 546 1,415,800
2022/06/30 555 557 548 552 1,778,300
2022/06/29 561 567 554 561 2,537,200
2022/06/28 550 561 550 561 898,600
2022/06/27 550 556 545 547 881,300
2022/06/24 548 548 536 541 1,526,600
2022/06/23 552 557 551 553 1,246,200
2022/06/22 557 559 550 552 1,649,300
2022/06/21 545 552 544 546 1,444,800
2022/06/20 550 555 536 539 1,509,000
2022/06/17 548 551 543 546 2,530,700
2022/06/16 566 571 564 565 1,106,400
2022/06/15 565 576 558 560 1,119,000
2022/06/14 558 563 552 561 1,678,500
2022/06/13 565 572 562 569 1,648,300
2022/06/10 583 586 577 583 1,461,700
2022/06/09 580 594 579 587 1,430,800
2022/06/08 577 584 575 581 1,176,700
2022/06/07 567 574 565 574 1,388,200
2022/06/06 570 572 565 567 933,300
2022/06/03 575 575 565 569 1,003,700
2022/06/02 564 572 563 568 1,223,600
2022/06/01 556 569 550 564 1,509,800
2022/05/31 558 559 548 551 2,857,500
2022/05/30 564 564 554 555 2,392,100
2022/05/27 560 565 553 554 1,339,600
2022/05/26 554 560 554 555 1,263,500
2022/05/25 551 555 546 552 1,192,500
2022/05/24 549 551 541 544 1,010,600
2022/05/23 545 550 538 546 1,454,400
2022/05/20 524 538 522 538 1,734,000
2022/05/19 523 535 519 534 1,147,700
2022/05/18 529 537 522 533 2,791,400
2022/05/17 531 538 517 532 2,653,800
2022/05/16 566 567 527 537 3,975,800
2022/05/13 517 565 507 565 7,942,700
2022/05/12 487 498 486 491 1,711,500
2022/05/11 482 493 478 493 2,546,700
2022/05/10 490 493 472 480 2,248,500
2022/05/09 490 496 489 490 1,649,900
2022/05/06 493 497 487 491 1,271,300
2022/05/02 495 498 486 492 1,201,200
2022/04/28 480 495 480 493 1,461,000
2022/04/27 475 483 475 483 2,563,600
2022/04/26 489 492 481 481 1,517,400
2022/04/25 488 489 482 487 1,233,900
2022/04/22 499 502 494 498 1,116,000
2022/04/21 503 508 501 502 1,176,700
2022/04/20 492 507 492 499 1,848,900
2022/04/19 483 492 482 492 1,129,300
2022/04/18 475 482 471 481 1,075,100
2022/04/15 478 481 475 481 818,200
2022/04/14 475 481 472 479 1,368,200
2022/04/13 470 476 470 476 1,057,900
2022/04/12 467 473 467 469 1,082,400
2022/04/11 474 476 467 473 1,225,200
2022/04/08 470 473 465 470 1,673,800
2022/04/07 465 469 457 465 1,970,300
2022/04/06 484 485 470 472 2,036,100
2022/04/05 488 493 485 488 1,691,000
2022/04/04 485 489 483 487 1,403,500
2022/04/01 511 512 487 491 3,597,500
2022/03/31 511 528 511 521 2,526,200
2022/03/30 509 516 501 515 1,745,800
2022/03/29 513 514 508 513 1,358,000
2022/03/28 511 513 507 510 758,500
2022/03/25 511 514 503 507 1,032,700
2022/03/24 505 509 500 509 1,531,200
2022/03/23 512 516 508 512 1,098,400
2022/03/22 495 507 494 506 1,480,500
2022/03/18 494 495 486 493 1,427,100
2022/03/17 486 495 480 492 2,247,200
2022/03/16 482 483 477 478 1,894,800
2022/03/15 477 486 476 486 1,609,200
2022/03/14 480 486 475 483 1,630,500
2022/03/11 479 480 470 478 1,873,100
2022/03/10 471 483 471 483 2,441,200
2022/03/09 460 466 457 460 1,531,500
2022/03/08 465 470 459 459 1,839,400
2022/03/07 482 485 468 473 2,406,900
2022/03/04 492 495 482 483 1,777,500
2022/03/03 490 500 490 495 1,638,300
2022/03/02 490 493 482 484 1,263,800
2022/03/01 504 505 491 492 1,447,300
2022/02/28 497 501 492 499 1,705,000
2022/02/25 492 496 487 490 1,117,100
2022/02/24 485 494 484 493 1,283,400
2022/02/22 497 498 483 489 1,376,500
2022/02/21 505 507 496 506 863,000
2022/02/18 504 507 501 506 780,800
2022/02/17 518 520 508 511 1,133,800
2022/02/16 511 521 508 519 1,189,000
2022/02/15 520 526 502 504 2,064,200
2022/02/14 491 522 491 518 3,751,000
2022/02/10 510 510 495 499 2,496,400
2022/02/09 505 507 501 503 1,637,500
2022/02/08 502 509 500 505 1,083,600
2022/02/07 497 505 496 505 1,100,200
2022/02/04 500 504 491 501 1,128,200
2022/02/03 499 506 497 501 930,300
2022/02/02 484 501 484 500 1,721,500
2022/02/01 488 492 479 481 1,772,000
2022/01/31 491 491 483 488 1,974,900
2022/01/28 473 489 473 489 2,424,300
2022/01/27 478 482 464 465 2,790,200
2022/01/26 484 488 474 475 1,711,800
2022/01/25 486 488 479 485 1,539,800
2022/01/24 479 490 475 488 1,959,200
2022/01/21 493 495 480 484 2,056,600
2022/01/20 495 503 492 499 1,867,700
2022/01/19 504 511 491 494 1,880,800
2022/01/18 500 510 499 509 1,584,900
2022/01/17 501 502 495 497 1,054,600
2022/01/14 505 506 494 498 1,915,800
2022/01/13 505 509 501 509 1,439,300
2022/01/12 500 505 495 504 1,598,200
2022/01/11 496 499 492 496 1,321,400
2022/01/07 509 513 497 497 1,512,600
2022/01/06 520 524 508 509 1,648,100
2022/01/05 509 525 508 524 2,180,500
2022/01/04 502 510 501 505 1,450,300

このページの先頭へ