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 |
|---|---|---|---|---|---|
| 2024/12/30 | 935 | 937 | 929 | 934 | 938,000 |
| 2024/12/27 | 923 | 930 | 917 | 930 | 906,400 |
| 2024/12/26 | 917 | 922 | 916 | 922 | 845,700 |
| 2024/12/25 | 920 | 921 | 911 | 921 | 594,500 |
| 2024/12/24 | 911 | 920 | 911 | 913 | 577,100 |
| 2024/12/23 | 908 | 912 | 904 | 912 | 370,700 |
| 2024/12/20 | 905 | 911 | 903 | 905 | 918,800 |
| 2024/12/19 | 896 | 906 | 894 | 902 | 792,100 |
| 2024/12/18 | 910 | 914 | 903 | 904 | 871,400 |
| 2024/12/17 | 915 | 920 | 908 | 912 | 713,200 |
| 2024/12/16 | 921 | 925 | 914 | 914 | 582,600 |
| 2024/12/13 | 910 | 928 | 910 | 922 | 1,132,400 |
| 2024/12/12 | 924 | 931 | 921 | 923 | 1,313,500 |
| 2024/12/11 | 907 | 923 | 906 | 916 | 1,117,900 |
| 2024/12/10 | 906 | 907 | 899 | 904 | 806,100 |
| 2024/12/09 | 889 | 899 | 888 | 897 | 763,800 |
| 2024/12/06 | 885 | 891 | 882 | 887 | 511,200 |
| 2024/12/05 | 885 | 892 | 881 | 885 | 722,200 |
| 2024/12/04 | 887 | 889 | 878 | 880 | 1,010,200 |
| 2024/12/03 | 885 | 893 | 884 | 887 | 998,700 |
| 2024/12/02 | 885 | 893 | 885 | 886 | 701,700 |
| 2024/11/29 | 890 | 891 | 882 | 885 | 523,300 |
| 2024/11/28 | 881 | 893 | 880 | 890 | 657,900 |
| 2024/11/27 | 895 | 898 | 881 | 883 | 953,400 |
| 2024/11/26 | 900 | 904 | 892 | 898 | 634,400 |
| 2024/11/25 | 909 | 911 | 899 | 899 | 797,300 |
| 2024/11/22 | 895 | 903 | 895 | 902 | 737,300 |
| 2024/11/21 | 901 | 901 | 895 | 895 | 584,000 |
| 2024/11/20 | 902 | 906 | 896 | 902 | 530,000 |
| 2024/11/19 | 904 | 909 | 901 | 905 | 425,900 |
| 2024/11/18 | 898 | 907 | 895 | 902 | 570,800 |
| 2024/11/15 | 900 | 905 | 898 | 898 | 524,600 |
| 2024/11/14 | 904 | 909 | 896 | 899 | 708,400 |
| 2024/11/13 | 900 | 912 | 896 | 899 | 966,800 |
| 2024/11/12 | 905 | 917 | 893 | 897 | 1,379,100 |
| 2024/11/11 | 917 | 919 | 905 | 913 | 1,539,400 |
| 2024/11/08 | 948 | 948 | 911 | 911 | 1,237,900 |
| 2024/11/07 | 929 | 944 | 927 | 933 | 946,200 |
| 2024/11/06 | 915 | 926 | 915 | 923 | 912,000 |
| 2024/11/05 | 910 | 919 | 908 | 913 | 672,500 |
| 2024/11/01 | 910 | 915 | 904 | 908 | 815,600 |
| 2024/10/31 | 919 | 922 | 912 | 917 | 767,300 |
| 2024/10/30 | 924 | 928 | 913 | 916 | 1,245,000 |
| 2024/10/29 | 924 | 928 | 919 | 922 | 556,700 |
| 2024/10/28 | 916 | 931 | 915 | 925 | 522,200 |
| 2024/10/25 | 915 | 922 | 910 | 915 | 637,500 |
| 2024/10/24 | 921 | 928 | 912 | 919 | 532,400 |
| 2024/10/23 | 924 | 935 | 922 | 926 | 632,000 |
| 2024/10/22 | 935 | 936 | 924 | 928 | 828,600 |
| 2024/10/21 | 932 | 934 | 928 | 933 | 420,300 |
| 2024/10/18 | 940 | 941 | 931 | 935 | 487,100 |
| 2024/10/17 | 940 | 944 | 934 | 940 | 963,000 |
| 2024/10/16 | 930 | 937 | 927 | 934 | 834,000 |
| 2024/10/15 | 948 | 950 | 938 | 938 | 867,000 |
| 2024/10/11 | 955 | 955 | 945 | 947 | 883,500 |
| 2024/10/10 | 962 | 962 | 945 | 956 | 697,600 |
| 2024/10/09 | 950 | 960 | 944 | 954 | 805,400 |
| 2024/10/08 | 949 | 951 | 941 | 946 | 671,300 |
| 2024/10/07 | 947 | 956 | 943 | 948 | 1,335,400 |
| 2024/10/04 | 933 | 940 | 931 | 936 | 703,400 |
| 2024/10/03 | 933 | 933 | 923 | 930 | 618,600 |
| 2024/10/02 | 908 | 925 | 908 | 913 | 679,200 |
| 2024/10/01 | 917 | 922 | 908 | 919 | 841,500 |
| 2024/09/30 | 900 | 915 | 899 | 911 | 1,157,500 |
| 2024/09/27 | 930 | 941 | 924 | 937 | 1,384,500 |
| 2024/09/26 | 940 | 944 | 928 | 942 | 2,202,100 |
| 2024/09/25 | 932 | 936 | 924 | 931 | 1,026,200 |
| 2024/09/24 | 944 | 944 | 933 | 933 | 1,110,200 |
| 2024/09/20 | 942 | 942 | 934 | 934 | 1,199,000 |
| 2024/09/19 | 927 | 935 | 923 | 930 | 1,106,800 |
| 2024/09/18 | 912 | 919 | 905 | 917 | 1,085,800 |
| 2024/09/17 | 912 | 913 | 896 | 900 | 986,800 |
| 2024/09/13 | 905 | 909 | 899 | 907 | 1,093,400 |
| 2024/09/12 | 909 | 910 | 896 | 905 | 1,312,200 |
| 2024/09/11 | 909 | 910 | 887 | 897 | 1,154,600 |
| 2024/09/10 | 915 | 924 | 912 | 912 | 848,200 |
| 2024/09/09 | 895 | 919 | 894 | 917 | 1,186,900 |
| 2024/09/06 | 929 | 929 | 915 | 918 | 1,262,900 |
| 2024/09/05 | 906 | 928 | 895 | 916 | 1,362,600 |
| 2024/09/04 | 919 | 927 | 906 | 913 | 2,197,400 |
| 2024/09/03 | 954 | 957 | 945 | 947 | 948,000 |
| 2024/09/02 | 950 | 956 | 936 | 956 | 1,243,100 |
| 2024/08/30 | 939 | 944 | 932 | 940 | 1,257,200 |
| 2024/08/29 | 922 | 936 | 920 | 935 | 1,706,000 |
| 2024/08/28 | 921 | 929 | 916 | 926 | 597,100 |
| 2024/08/27 | 919 | 928 | 913 | 925 | 653,800 |
| 2024/08/26 | 927 | 932 | 907 | 914 | 1,373,100 |
| 2024/08/23 | 929 | 937 | 914 | 936 | 1,355,000 |
| 2024/08/22 | 922 | 929 | 918 | 923 | 1,147,000 |
| 2024/08/21 | 917 | 929 | 912 | 925 | 1,506,000 |
| 2024/08/20 | 932 | 938 | 927 | 932 | 834,600 |
| 2024/08/19 | 942 | 952 | 920 | 922 | 1,694,100 |
| 2024/08/16 | 939 | 950 | 927 | 944 | 1,483,600 |
| 2024/08/15 | 901 | 927 | 901 | 912 | 2,089,000 |
| 2024/08/14 | 853 | 898 | 845 | 897 | 4,699,000 |
| 2024/08/13 | 934 | 949 | 931 | 941 | 2,129,800 |
| 2024/08/09 | 907 | 918 | 896 | 911 | 1,325,800 |
| 2024/08/08 | 882 | 909 | 880 | 895 | 1,247,500 |
| 2024/08/07 | 863 | 930 | 860 | 912 | 1,679,900 |
| 2024/08/06 | 842 | 912 | 842 | 890 | 1,683,700 |
| 2024/08/05 | 881 | 887 | 791 | 797 | 3,212,000 |
| 2024/08/02 | 967 | 973 | 934 | 935 | 2,087,800 |
| 2024/08/01 | 1,010 | 1,015 | 975 | 996 | 2,368,500 |
| 2024/07/31 | 1,009 | 1,027 | 1,004 | 1,025 | 897,100 |
| 2024/07/30 | 1,010 | 1,013 | 1,004 | 1,007 | 618,700 |
| 2024/07/29 | 1,013 | 1,025 | 1,005 | 1,016 | 813,200 |
| 2024/07/26 | 1,008 | 1,009 | 994 | 1,001 | 965,800 |
| 2024/07/25 | 1,010 | 1,012 | 996 | 1,002 | 1,143,000 |
| 2024/07/24 | 1,029 | 1,030 | 1,014 | 1,016 | 805,600 |
| 2024/07/23 | 1,042 | 1,044 | 1,030 | 1,034 | 664,100 |
| 2024/07/22 | 1,050 | 1,055 | 1,034 | 1,036 | 574,900 |
| 2024/07/19 | 1,053 | 1,054 | 1,044 | 1,050 | 523,300 |
| 2024/07/18 | 1,055 | 1,063 | 1,052 | 1,052 | 673,100 |
| 2024/07/17 | 1,077 | 1,082 | 1,058 | 1,058 | 864,100 |
| 2024/07/16 | 1,073 | 1,079 | 1,070 | 1,070 | 556,900 |
| 2024/07/12 | 1,068 | 1,087 | 1,066 | 1,070 | 1,314,100 |
| 2024/07/11 | 1,094 | 1,103 | 1,091 | 1,093 | 1,101,900 |
| 2024/07/10 | 1,087 | 1,088 | 1,073 | 1,084 | 736,900 |
| 2024/07/09 | 1,075 | 1,087 | 1,074 | 1,081 | 642,600 |
| 2024/07/08 | 1,091 | 1,093 | 1,072 | 1,075 | 707,900 |
| 2024/07/05 | 1,112 | 1,116 | 1,091 | 1,095 | 672,000 |
| 2024/07/04 | 1,115 | 1,117 | 1,101 | 1,113 | 864,700 |
| 2024/07/03 | 1,097 | 1,110 | 1,088 | 1,109 | 1,181,800 |
| 2024/07/02 | 1,059 | 1,096 | 1,058 | 1,095 | 1,333,500 |
| 2024/07/01 | 1,080 | 1,082 | 1,057 | 1,059 | 1,178,800 |
| 2024/06/28 | 1,065 | 1,084 | 1,061 | 1,075 | 1,127,700 |
| 2024/06/27 | 1,049 | 1,073 | 1,046 | 1,065 | 1,703,200 |
| 2024/06/26 | 1,038 | 1,060 | 1,034 | 1,049 | 1,016,800 |
| 2024/06/25 | 1,014 | 1,034 | 1,012 | 1,034 | 817,100 |
| 2024/06/24 | 1,016 | 1,018 | 1,004 | 1,006 | 892,500 |
| 2024/06/21 | 1,025 | 1,032 | 1,011 | 1,011 | 874,700 |
| 2024/06/20 | 1,020 | 1,036 | 1,019 | 1,026 | 618,500 |
| 2024/06/19 | 1,018 | 1,030 | 1,016 | 1,027 | 523,000 |
| 2024/06/18 | 1,010 | 1,020 | 1,008 | 1,020 | 726,200 |
| 2024/06/17 | 1,011 | 1,019 | 1,002 | 1,004 | 1,011,700 |
| 2024/06/14 | 999 | 1,026 | 998 | 1,023 | 1,282,700 |
| 2024/06/13 | 1,027 | 1,027 | 997 | 998 | 860,600 |
| 2024/06/12 | 1,030 | 1,037 | 1,020 | 1,020 | 610,500 |
| 2024/06/11 | 1,052 | 1,052 | 1,032 | 1,032 | 826,700 |
| 2024/06/10 | 1,055 | 1,055 | 1,038 | 1,052 | 514,900 |
| 2024/06/07 | 1,050 | 1,055 | 1,042 | 1,049 | 486,500 |
| 2024/06/06 | 1,057 | 1,058 | 1,043 | 1,052 | 922,000 |
| 2024/06/05 | 1,034 | 1,044 | 1,033 | 1,043 | 599,000 |
| 2024/06/04 | 1,042 | 1,049 | 1,031 | 1,049 | 749,000 |
| 2024/06/03 | 1,016 | 1,050 | 1,016 | 1,049 | 1,033,800 |
| 2024/05/31 | 1,012 | 1,018 | 1,006 | 1,017 | 1,785,600 |
| 2024/05/30 | 1,000 | 1,010 | 993 | 1,008 | 1,036,600 |
| 2024/05/29 | 1,005 | 1,014 | 1,004 | 1,006 | 579,400 |
| 2024/05/28 | 1,017 | 1,024 | 1,010 | 1,011 | 639,400 |
| 2024/05/27 | 1,008 | 1,017 | 1,007 | 1,015 | 568,800 |
| 2024/05/24 | 995 | 1,005 | 995 | 1,002 | 695,700 |
| 2024/05/23 | 1,009 | 1,012 | 996 | 1,007 | 560,900 |
| 2024/05/22 | 1,035 | 1,035 | 1,013 | 1,015 | 571,300 |
| 2024/05/21 | 1,030 | 1,038 | 1,028 | 1,034 | 616,200 |
| 2024/05/20 | 1,013 | 1,033 | 1,012 | 1,030 | 1,062,100 |
| 2024/05/17 | 997 | 1,015 | 997 | 1,013 | 676,200 |
| 2024/05/16 | 1,016 | 1,016 | 991 | 1,006 | 819,200 |
| 2024/05/15 | 1,007 | 1,016 | 1,000 | 1,011 | 1,098,500 |
| 2024/05/14 | 987 | 1,003 | 973 | 995 | 2,175,400 |
| 2024/05/13 | 1,021 | 1,023 | 1,009 | 1,017 | 1,047,500 |
| 2024/05/10 | 1,026 | 1,027 | 1,013 | 1,021 | 1,187,000 |
| 2024/05/09 | 1,013 | 1,021 | 1,001 | 1,017 | 1,233,900 |
| 2024/05/08 | 1,029 | 1,035 | 1,006 | 1,012 | 1,090,300 |
| 2024/05/07 | 1,017 | 1,022 | 1,009 | 1,020 | 1,367,800 |
| 2024/05/02 | 1,024 | 1,027 | 1,013 | 1,016 | 752,400 |
| 2024/05/01 | 1,035 | 1,035 | 1,022 | 1,024 | 796,800 |
| 2024/04/30 | 1,039 | 1,048 | 1,028 | 1,048 | 817,000 |
| 2024/04/26 | 1,020 | 1,035 | 1,011 | 1,034 | 777,900 |
| 2024/04/25 | 1,035 | 1,036 | 1,018 | 1,021 | 766,000 |
| 2024/04/24 | 1,037 | 1,040 | 1,029 | 1,038 | 772,000 |
| 2024/04/23 | 1,030 | 1,037 | 1,020 | 1,031 | 977,000 |
| 2024/04/22 | 1,031 | 1,032 | 1,019 | 1,027 | 937,000 |
| 2024/04/19 | 1,035 | 1,036 | 1,001 | 1,016 | 1,314,200 |
| 2024/04/18 | 1,040 | 1,047 | 1,027 | 1,043 | 970,100 |
| 2024/04/17 | 1,063 | 1,066 | 1,035 | 1,041 | 1,232,800 |
| 2024/04/16 | 1,067 | 1,075 | 1,045 | 1,054 | 1,179,800 |
| 2024/04/15 | 1,075 | 1,082 | 1,059 | 1,079 | 1,127,300 |
| 2024/04/12 | 1,080 | 1,083 | 1,069 | 1,082 | 1,332,000 |
| 2024/04/11 | 1,053 | 1,069 | 1,049 | 1,066 | 1,214,700 |
| 2024/04/10 | 1,059 | 1,065 | 1,048 | 1,051 | 815,700 |
| 2024/04/09 | 1,055 | 1,059 | 1,046 | 1,056 | 1,271,200 |
| 2024/04/08 | 1,050 | 1,051 | 1,035 | 1,047 | 791,100 |
| 2024/04/05 | 1,032 | 1,045 | 1,025 | 1,045 | 877,700 |
| 2024/04/04 | 1,055 | 1,059 | 1,043 | 1,046 | 1,169,000 |
| 2024/04/03 | 1,020 | 1,052 | 1,020 | 1,043 | 1,850,200 |
| 2024/04/02 | 1,039 | 1,039 | 1,008 | 1,026 | 1,801,600 |
| 2024/04/01 | 1,033 | 1,055 | 1,026 | 1,041 | 3,661,400 |
| 2024/03/29 | 999 | 1,008 | 991 | 991 | 1,206,500 |
| 2024/03/28 | 996 | 1,007 | 990 | 993 | 1,336,400 |
| 2024/03/27 | 1,015 | 1,031 | 1,014 | 1,021 | 1,640,600 |
| 2024/03/26 | 1,008 | 1,013 | 1,005 | 1,008 | 836,700 |
| 2024/03/25 | 1,023 | 1,027 | 1,008 | 1,008 | 1,358,000 |
| 2024/03/22 | 1,016 | 1,024 | 1,008 | 1,021 | 1,322,900 |
| 2024/03/21 | 1,007 | 1,014 | 1,003 | 1,012 | 2,112,300 |
| 2024/03/19 | 1,004 | 1,012 | 998 | 1,001 | 1,832,800 |
| 2024/03/18 | 989 | 1,005 | 986 | 1,000 | 2,140,900 |
| 2024/03/15 | 980 | 989 | 976 | 982 | 1,589,100 |
| 2024/03/14 | 979 | 986 | 969 | 984 | 1,838,600 |
| 2024/03/13 | 985 | 986 | 963 | 971 | 1,853,400 |
| 2024/03/12 | 978 | 989 | 968 | 981 | 1,652,400 |
| 2024/03/11 | 991 | 994 | 984 | 993 | 2,084,300 |
| 2024/03/08 | 1,007 | 1,021 | 1,006 | 1,008 | 2,255,000 |
| 2024/03/07 | 1,025 | 1,027 | 1,001 | 1,007 | 2,489,700 |
| 2024/03/06 | 1,015 | 1,033 | 1,015 | 1,021 | 1,859,600 |
| 2024/03/05 | 1,009 | 1,020 | 1,004 | 1,017 | 2,066,300 |
| 2024/03/04 | 1,026 | 1,031 | 1,007 | 1,023 | 2,309,700 |
| 2024/03/01 | 1,033 | 1,042 | 1,026 | 1,033 | 1,929,100 |
| 2024/02/29 | 1,054 | 1,054 | 1,039 | 1,042 | 2,076,900 |
| 2024/02/28 | 1,062 | 1,069 | 1,040 | 1,055 | 1,210,700 |
| 2024/02/27 | 1,070 | 1,071 | 1,054 | 1,059 | 1,104,300 |
| 2024/02/26 | 1,087 | 1,090 | 1,066 | 1,066 | 1,271,000 |
| 2024/02/22 | 1,089 | 1,097 | 1,084 | 1,087 | 1,409,900 |
| 2024/02/21 | 1,070 | 1,076 | 1,065 | 1,073 | 1,093,800 |
| 2024/02/20 | 1,065 | 1,073 | 1,060 | 1,068 | 1,257,600 |
| 2024/02/19 | 1,040 | 1,069 | 1,038 | 1,066 | 1,486,900 |
| 2024/02/16 | 1,065 | 1,073 | 1,036 | 1,043 | 2,152,900 |
| 2024/02/15 | 1,046 | 1,073 | 1,042 | 1,070 | 2,516,900 |
| 2024/02/14 | 1,005 | 1,057 | 1,003 | 1,046 | 5,168,400 |
| 2024/02/13 | 986 | 992 | 974 | 990 | 2,131,900 |
| 2024/02/09 | 964 | 979 | 963 | 973 | 1,768,000 |
| 2024/02/08 | 970 | 970 | 957 | 960 | 1,756,700 |
| 2024/02/07 | 956 | 977 | 953 | 973 | 1,513,600 |
| 2024/02/06 | 965 | 969 | 956 | 956 | 972,800 |
| 2024/02/05 | 952 | 968 | 949 | 961 | 1,497,900 |
| 2024/02/02 | 950 | 950 | 938 | 945 | 998,400 |
| 2024/02/01 | 933 | 954 | 933 | 945 | 1,756,700 |
| 2024/01/31 | 928 | 943 | 924 | 942 | 817,600 |
| 2024/01/30 | 937 | 938 | 926 | 926 | 911,500 |
| 2024/01/29 | 930 | 937 | 928 | 936 | 1,119,000 |
| 2024/01/26 | 924 | 931 | 919 | 925 | 832,400 |
| 2024/01/25 | 928 | 933 | 924 | 928 | 766,700 |
| 2024/01/24 | 939 | 941 | 923 | 925 | 1,375,700 |
| 2024/01/23 | 936 | 942 | 935 | 939 | 1,351,000 |
| 2024/01/22 | 927 | 932 | 921 | 931 | 956,300 |
| 2024/01/19 | 930 | 930 | 915 | 918 | 1,280,300 |
| 2024/01/18 | 914 | 922 | 910 | 922 | 1,285,200 |
| 2024/01/17 | 921 | 930 | 909 | 909 | 1,866,300 |
| 2024/01/16 | 915 | 919 | 906 | 913 | 1,346,900 |
| 2024/01/15 | 895 | 916 | 895 | 914 | 1,709,700 |
| 2024/01/12 | 908 | 909 | 892 | 897 | 1,505,800 |
| 2024/01/11 | 900 | 904 | 894 | 894 | 1,509,900 |
| 2024/01/10 | 885 | 893 | 883 | 891 | 1,619,000 |
| 2024/01/09 | 892 | 894 | 877 | 883 | 1,617,800 |
| 2024/01/05 | 862 | 882 | 860 | 881 | 1,940,900 |
| 2024/01/04 | 841 | 860 | 832 | 860 | 1,531,700 |