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
2023/12/29 844 849 837 841 1,224,600
2023/12/28 845 847 842 845 520,600
2023/12/27 845 851 843 844 1,263,600
2023/12/26 843 844 838 843 708,500
2023/12/25 845 845 835 836 766,200
2023/12/22 832 836 827 834 1,338,500
2023/12/21 830 832 821 826 1,559,900
2023/12/20 829 846 828 841 1,479,100
2023/12/19 814 825 809 822 1,123,500
2023/12/18 803 814 798 811 2,532,100
2023/12/15 805 819 804 814 2,381,700
2023/12/14 810 820 807 813 2,455,800
2023/12/13 836 842 832 836 1,535,600
2023/12/12 844 844 828 830 1,312,300
2023/12/11 835 837 828 834 1,438,200
2023/12/08 833 842 818 821 2,961,500
2023/12/07 859 861 842 845 3,093,500
2023/12/06 857 868 856 868 1,171,200
2023/12/05 858 861 854 854 1,024,900
2023/12/04 861 863 851 859 1,337,800
2023/12/01 870 870 863 865 909,500
2023/11/30 861 872 859 867 1,730,400
2023/11/29 860 862 853 853 1,382,300
2023/11/28 862 865 859 860 1,183,600
2023/11/27 873 875 861 861 1,062,700
2023/11/24 880 881 869 871 966,600
2023/11/22 860 876 859 872 1,443,300
2023/11/21 864 868 853 860 2,235,100
2023/11/20 885 888 862 864 1,933,100
2023/11/17 874 882 871 882 1,381,500
2023/11/16 895 896 869 874 2,869,300
2023/11/15 900 912 893 906 2,278,100
2023/11/14 915 927 876 892 3,331,900
2023/11/13 899 904 884 894 1,557,200
2023/11/10 891 894 878 890 1,149,300
2023/11/09 874 899 871 893 1,343,500
2023/11/08 894 896 872 879 1,786,800
2023/11/07 888 901 887 895 1,347,400
2023/11/06 888 894 880 891 1,391,300
2023/11/02 888 891 872 877 1,028,100
2023/11/01 884 890 876 882 1,332,100
2023/10/31 876 878 862 873 1,274,200
2023/10/30 874 874 863 871 1,643,300
2023/10/27 872 899 872 898 1,289,800
2023/10/26 871 882 869 871 1,057,300
2023/10/25 875 888 869 871 1,635,300
2023/10/24 870 880 855 875 1,630,700
2023/10/23 881 883 872 873 807,100
2023/10/20 869 885 869 881 1,179,900
2023/10/19 878 884 873 878 1,178,900
2023/10/18 898 904 884 893 1,238,600
2023/10/17 898 903 886 894 870,900
2023/10/16 896 897 879 886 1,399,300
2023/10/13 900 908 897 904 1,420,500
2023/10/12 919 921 910 915 1,113,500
2023/10/11 935 935 914 914 1,085,600
2023/10/10 929 940 926 935 1,585,700
2023/10/06 888 900 885 894 1,216,200
2023/10/05 864 886 864 886 1,536,700
2023/10/04 876 880 857 859 1,841,100
2023/10/03 920 920 891 895 1,815,600
2023/10/02 927 944 925 926 1,469,500
2023/09/29 930 939 912 920 1,913,800
2023/09/28 934 949 929 936 1,391,500
2023/09/27 960 964 944 964 2,006,600
2023/09/26 961 970 959 967 1,857,500
2023/09/25 960 963 955 957 1,024,100
2023/09/22 954 963 945 957 1,424,100
2023/09/21 956 963 949 961 1,519,300
2023/09/20 953 956 944 954 1,800,000
2023/09/19 937 956 937 953 1,701,600
2023/09/15 931 945 930 936 2,371,700
2023/09/14 926 929 922 928 1,215,600
2023/09/13 922 927 919 921 980,300
2023/09/12 923 927 915 923 1,030,100
2023/09/11 920 921 914 915 954,600
2023/09/08 913 916 905 914 1,472,500
2023/09/07 919 926 915 916 1,358,200
2023/09/06 918 922 913 919 1,329,700
2023/09/05 931 934 916 919 1,340,400
2023/09/04 925 934 918 932 1,988,400
2023/09/01 892 915 891 915 2,489,900
2023/08/31 881 893 880 893 2,461,800
2023/08/30 877 884 875 881 1,525,400
2023/08/29 870 878 867 874 1,681,300
2023/08/28 851 869 851 869 1,277,800
2023/08/25 852 854 846 846 1,876,000
2023/08/24 855 860 853 858 1,140,200
2023/08/23 855 858 854 855 1,482,500
2023/08/22 854 863 852 861 1,146,900
2023/08/21 854 861 849 850 1,913,400
2023/08/18 840 856 840 854 1,351,900
2023/08/17 852 857 841 855 2,799,200
2023/08/16 873 873 853 858 4,470,000
2023/08/15 888 903 875 880 9,859,000
2023/08/14 960 977 960 963 2,608,100
2023/08/10 936 954 936 952 1,835,600
2023/08/09 930 935 925 934 981,000
2023/08/08 929 930 919 925 1,213,100
2023/08/07 917 930 915 927 1,479,200
2023/08/04 911 917 906 916 1,252,400
2023/08/03 921 926 909 912 1,213,700
2023/08/02 928 945 927 929 1,711,200
2023/08/01 926 934 920 932 1,177,100
2023/07/31 920 935 918 928 2,170,600
2023/07/28 906 909 889 903 5,553,500
2023/07/27 910 920 905 915 2,109,000
2023/07/26 901 913 897 910 1,655,100
2023/07/25 900 906 890 904 1,438,200
2023/07/24 891 904 887 899 1,390,800
2023/07/21 879 885 871 883 1,170,200
2023/07/20 881 889 872 882 1,321,800
2023/07/19 878 883 873 883 1,041,000
2023/07/18 865 873 857 871 1,320,200
2023/07/14 860 874 860 863 1,577,500
2023/07/13 870 871 852 865 1,593,100
2023/07/12 882 884 868 874 1,281,200
2023/07/11 885 891 876 876 1,196,500
2023/07/10 887 888 874 879 1,766,600
2023/07/07 878 887 868 880 1,736,400
2023/07/06 895 896 883 885 1,367,900
2023/07/05 902 907 890 902 1,241,300
2023/07/04 885 921 881 911 3,006,300
2023/07/03 872 884 871 883 1,713,900
2023/06/30 872 872 864 866 1,395,400
2023/06/29 875 879 868 870 1,920,400
2023/06/28 871 880 869 876 1,660,900
2023/06/27 873 874 851 867 1,903,800
2023/06/26 879 882 872 876 1,033,700
2023/06/23 881 891 871 874 2,390,700
2023/06/22 876 889 875 881 2,017,100
2023/06/21 861 871 859 869 1,426,400
2023/06/20 862 871 858 869 1,621,000
2023/06/19 859 865 849 859 2,107,900
2023/06/16 861 865 847 861 3,133,300
2023/06/15 850 869 848 861 2,523,000
2023/06/14 847 857 846 854 1,889,100
2023/06/13 844 848 839 842 1,992,200
2023/06/12 852 853 840 843 1,498,800
2023/06/09 833 847 832 847 3,492,000
2023/06/08 881 883 823 825 6,361,600
2023/06/07 890 904 887 890 2,257,000
2023/06/06 892 895 877 889 2,952,400
2023/06/05 888 895 880 893 2,811,000
2023/06/02 876 886 867 886 4,064,400
2023/06/01 856 911 855 877 7,014,800
2023/05/31 855 867 842 856 4,560,900
2023/05/30 826 863 826 861 4,818,500
2023/05/29 819 834 817 827 3,194,300
2023/05/26 805 817 800 806 1,458,900
2023/05/25 790 811 789 803 1,508,400
2023/05/24 801 804 793 796 1,441,500
2023/05/23 815 815 801 806 1,321,500
2023/05/22 793 812 788 812 2,163,800
2023/05/19 818 818 803 806 2,258,600
2023/05/18 811 817 804 815 2,201,400
2023/05/17 799 806 797 806 2,191,300
2023/05/16 797 813 790 806 3,177,900
2023/05/15 800 817 780 797 5,155,800
2023/05/12 773 774 756 770 3,241,400
2023/05/11 762 775 761 775 2,453,000
2023/05/10 776 780 765 767 2,969,900
2023/05/09 764 775 760 775 4,261,700
2023/05/08 757 766 755 757 3,039,400
2023/05/02 754 756 747 756 1,795,200
2023/05/01 755 757 746 749 1,872,900
2023/04/28 750 755 743 749 1,836,800
2023/04/27 737 745 735 745 1,412,600
2023/04/26 741 744 733 739 2,108,200
2023/04/25 750 756 741 743 1,922,800
2023/04/24 752 753 742 747 1,310,400
2023/04/21 745 755 742 751 2,676,000
2023/04/20 742 750 739 744 3,863,100
2023/04/19 750 751 747 750 2,192,600
2023/04/18 752 752 743 748 2,182,500
2023/04/17 758 760 744 749 2,490,600
2023/04/14 777 779 751 751 3,921,200
2023/04/13 777 784 773 782 2,943,000
2023/04/12 786 791 775 778 3,881,100
2023/04/11 781 791 780 786 4,453,600
2023/04/10 784 787 770 773 2,044,100
2023/04/07 771 781 770 775 2,148,100
2023/04/06 773 780 767 769 2,532,800
2023/04/05 782 785 776 779 2,826,000
2023/04/04 788 790 782 787 3,097,500
2023/04/03 783 789 778 789 2,168,300
2023/03/31 773 783 772 778 2,087,500
2023/03/30 759 768 755 763 1,965,900
2023/03/29 774 780 769 779 1,596,700
2023/03/28 782 783 767 770 1,905,900
2023/03/27 794 795 772 773 2,079,600
2023/03/24 779 786 773 784 2,295,500
2023/03/23 773 782 771 782 2,709,700
2023/03/22 781 786 778 784 3,053,900
2023/03/20 781 785 760 770 5,863,700
2023/03/17 793 800 785 789 4,248,200
2023/03/16 778 790 773 781 3,668,400
2023/03/15 795 803 788 801 4,697,500
2023/03/14 805 806 778 783 7,738,100
2023/03/13 839 839 815 820 5,041,400
2023/03/10 860 872 847 848 5,648,100
2023/03/09 851 860 849 856 4,257,700
2023/03/08 838 854 836 853 3,363,200
2023/03/07 843 848 838 838 2,451,600
2023/03/06 835 843 835 841 2,731,300
2023/03/03 822 836 822 835 3,526,200
2023/03/02 842 852 824 824 6,268,000
2023/03/01 832 839 825 839 3,375,000
2023/02/28 821 828 818 825 3,795,600
2023/02/27 841 848 818 821 7,689,900
2023/02/24 838 847 826 836 8,126,100
2023/02/22 866 870 839 844 10,132,400
2023/02/21 837 880 830 866 10,998,000
2023/02/20 808 839 806 835 7,149,700
2023/02/17 778 804 777 800 5,181,900
2023/02/16 771 788 763 784 7,888,200
2023/02/15 772 817 771 784 21,272,000
2023/02/14 718 718 718 718 1,034,200
2023/02/13 616 620 610 618 2,472,700
2023/02/10 607 612 602 608 1,715,000
2023/02/09 605 609 604 605 1,384,300
2023/02/08 609 610 605 608 1,262,000
2023/02/07 609 615 607 608 1,517,100
2023/02/06 611 613 604 605 2,258,700
2023/02/03 605 607 593 601 3,105,500
2023/02/02 620 622 603 603 2,313,000
2023/02/01 621 626 619 620 1,608,900
2023/01/31 614 617 613 616 962,700
2023/01/30 606 614 605 614 1,146,700
2023/01/27 612 614 604 607 1,435,900
2023/01/26 600 612 599 611 1,981,500
2023/01/25 595 600 595 598 1,194,000
2023/01/24 596 599 594 595 957,600
2023/01/23 598 598 590 591 1,527,200
2023/01/20 588 592 586 592 780,300
2023/01/19 590 596 584 584 1,596,300
2023/01/18 588 598 588 597 1,483,700
2023/01/17 580 587 579 586 891,700
2023/01/16 572 577 569 576 1,799,200
2023/01/13 574 581 574 577 1,400,100
2023/01/12 580 583 578 579 831,400
2023/01/11 582 584 578 580 878,500
2023/01/10 570 578 568 576 1,578,800
2023/01/06 565 574 561 571 4,075,400
2023/01/05 584 585 579 580 1,590,500
2023/01/04 592 592 584 587 1,357,300

このページの先頭へ