7762 シチズン時計(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,035 | 1,035 | 1,022 | 1,024 | 796,800 | 1,024 |
| 2024-04-30 | 1,039 | 1,048 | 1,028 | 1,048 | 817,000 | 1,048 |
| 2024-04-26 | 1,020 | 1,035 | 1,011 | 1,034 | 777,900 | 1,034 |
| 2024-04-25 | 1,035 | 1,036 | 1,018 | 1,021 | 766,000 | 1,021 |
| 2024-04-24 | 1,037 | 1,040 | 1,029 | 1,038 | 772,000 | 1,038 |
| 2024-04-23 | 1,030 | 1,037 | 1,020 | 1,031 | 977,000 | 1,031 |
| 2024-04-22 | 1,031 | 1,032 | 1,019 | 1,027 | 937,000 | 1,027 |
| 2024-04-19 | 1,035 | 1,036 | 1,001 | 1,016 | 1,314,200 | 1,016 |
| 2024-04-18 | 1,040 | 1,047 | 1,027 | 1,043 | 970,100 | 1,043 |
| 2024-04-17 | 1,063 | 1,066 | 1,035 | 1,041 | 1,232,800 | 1,041 |
| 2024-04-16 | 1,067 | 1,075 | 1,045 | 1,054 | 1,179,800 | 1,054 |
| 2024-04-15 | 1,075 | 1,082 | 1,059 | 1,079 | 1,127,300 | 1,079 |
| 2024-04-12 | 1,080 | 1,083 | 1,069 | 1,082 | 1,332,000 | 1,082 |
| 2024-04-11 | 1,053 | 1,069 | 1,049 | 1,066 | 1,214,700 | 1,066 |
| 2024-04-10 | 1,059 | 1,065 | 1,048 | 1,051 | 815,700 | 1,051 |
| 2024-04-09 | 1,055 | 1,059 | 1,046 | 1,056 | 1,271,200 | 1,056 |
| 2024-04-08 | 1,050 | 1,051 | 1,035 | 1,047 | 791,100 | 1,047 |
| 2024-04-05 | 1,032 | 1,045 | 1,025 | 1,045 | 877,700 | 1,045 |
| 2024-04-04 | 1,055 | 1,059 | 1,043 | 1,046 | 1,169,000 | 1,046 |
| 2024-04-03 | 1,020 | 1,052 | 1,020 | 1,043 | 1,850,200 | 1,043 |
| 2024-04-02 | 1,039 | 1,039 | 1,008 | 1,026 | 1,801,600 | 1,026 |
| 2024-04-01 | 1,033 | 1,055 | 1,026 | 1,041 | 3,661,400 | 1,041 |
| 2024-03-29 | 999 | 1,008 | 991 | 991 | 1,206,500 | 991 |
| 2024-03-28 | 996 | 1,007 | 990 | 993 | 1,336,400 | 993 |
| 2024-03-27 | 1,015 | 1,031 | 1,014 | 1,021 | 1,640,600 | 1,021 |
| 2024-03-26 | 1,008 | 1,013 | 1,005 | 1,008 | 836,700 | 1,008 |
| 2024-03-25 | 1,023 | 1,027 | 1,008 | 1,008 | 1,358,000 | 1,008 |
| 2024-03-22 | 1,016 | 1,024 | 1,008 | 1,021 | 1,322,900 | 1,021 |
| 2024-03-21 | 1,007 | 1,014 | 1,003 | 1,012 | 2,112,300 | 1,012 |
| 2024-03-19 | 1,004 | 1,012 | 998 | 1,001 | 1,832,800 | 1,001 |
| 2024-03-18 | 989 | 1,005 | 986 | 1,000 | 2,140,900 | 1,000 |
| 2024-03-15 | 980 | 989 | 976 | 982 | 1,589,100 | 982 |
| 2024-03-14 | 979 | 986 | 969 | 984 | 1,838,600 | 984 |
| 2024-03-13 | 985 | 986 | 963 | 971 | 1,853,400 | 971 |
| 2024-03-12 | 978 | 989 | 968 | 981 | 1,652,400 | 981 |
| 2024-03-11 | 991 | 994 | 984 | 993 | 2,084,300 | 993 |
| 2024-03-08 | 1,007 | 1,021 | 1,006 | 1,008 | 2,255,000 | 1,008 |
| 2024-03-07 | 1,025 | 1,027 | 1,001 | 1,007 | 2,489,700 | 1,007 |
| 2024-03-06 | 1,015 | 1,033 | 1,015 | 1,021 | 1,859,600 | 1,021 |
| 2024-03-05 | 1,009 | 1,020 | 1,004 | 1,017 | 2,066,300 | 1,017 |
| 2024-03-04 | 1,026 | 1,031 | 1,007 | 1,023 | 2,309,700 | 1,023 |
| 2024-03-01 | 1,033 | 1,042 | 1,026 | 1,033 | 1,929,100 | 1,033 |
| 2024-02-29 | 1,054 | 1,054 | 1,039 | 1,042 | 2,076,900 | 1,042 |
| 2024-02-28 | 1,062 | 1,069 | 1,040 | 1,055 | 1,210,700 | 1,055 |
| 2024-02-27 | 1,070 | 1,071 | 1,054 | 1,059 | 1,104,300 | 1,059 |
| 2024-02-26 | 1,087 | 1,090 | 1,066 | 1,066 | 1,271,000 | 1,066 |
| 2024-02-22 | 1,089 | 1,097 | 1,084 | 1,087 | 1,409,900 | 1,087 |
| 2024-02-21 | 1,070 | 1,076 | 1,065 | 1,073 | 1,093,800 | 1,073 |
| 2024-02-20 | 1,065 | 1,073 | 1,060 | 1,068 | 1,257,600 | 1,068 |
| 2024-02-19 | 1,040 | 1,069 | 1,038 | 1,066 | 1,486,900 | 1,066 |
| 2024-02-16 | 1,065 | 1,073 | 1,036 | 1,043 | 2,152,900 | 1,043 |
| 2024-02-15 | 1,046 | 1,073 | 1,042 | 1,070 | 2,516,900 | 1,070 |
| 2024-02-14 | 1,005 | 1,057 | 1,003 | 1,046 | 5,168,400 | 1,046 |
| 2024-02-13 | 986 | 992 | 974 | 990 | 2,131,900 | 990 |
| 2024-02-09 | 964 | 979 | 963 | 973 | 1,768,000 | 973 |
| 2024-02-08 | 970 | 970 | 957 | 960 | 1,756,700 | 960 |
| 2024-02-07 | 956 | 977 | 953 | 973 | 1,513,600 | 973 |
| 2024-02-06 | 965 | 969 | 956 | 956 | 972,800 | 956 |
| 2024-02-05 | 952 | 968 | 949 | 961 | 1,497,900 | 961 |
| 2024-02-02 | 950 | 950 | 938 | 945 | 998,400 | 945 |
| 2024-02-01 | 933 | 954 | 933 | 945 | 1,756,700 | 945 |
| 2024-01-31 | 928 | 943 | 924 | 942 | 817,600 | 942 |
| 2024-01-30 | 937 | 938 | 926 | 926 | 911,500 | 926 |
| 2024-01-29 | 930 | 937 | 928 | 936 | 1,119,000 | 936 |
| 2024-01-26 | 924 | 931 | 919 | 925 | 832,400 | 925 |
| 2024-01-25 | 928 | 933 | 924 | 928 | 766,700 | 928 |
| 2024-01-24 | 939 | 941 | 923 | 925 | 1,375,700 | 925 |
| 2024-01-23 | 936 | 942 | 935 | 939 | 1,351,000 | 939 |
| 2024-01-22 | 927 | 932 | 921 | 931 | 956,300 | 931 |
| 2024-01-19 | 930 | 930 | 915 | 918 | 1,280,300 | 918 |
| 2024-01-18 | 914 | 922 | 910 | 922 | 1,285,200 | 922 |
| 2024-01-17 | 921 | 930 | 909 | 909 | 1,866,300 | 909 |
| 2024-01-16 | 915 | 919 | 906 | 913 | 1,346,900 | 913 |
| 2024-01-15 | 895 | 916 | 895 | 914 | 1,709,700 | 914 |
| 2024-01-12 | 908 | 909 | 892 | 897 | 1,505,800 | 897 |
| 2024-01-11 | 900 | 904 | 894 | 894 | 1,509,900 | 894 |
| 2024-01-10 | 885 | 893 | 883 | 891 | 1,619,000 | 891 |
| 2024-01-09 | 892 | 894 | 877 | 883 | 1,617,800 | 883 |
| 2024-01-05 | 862 | 882 | 860 | 881 | 1,940,900 | 881 |
| 2024-01-04 | 841 | 860 | 832 | 860 | 1,531,700 | 860 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株
