7762 シチズン時計(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 919 | 922 | 903 | 908 | 1,288,600 | 908 |
| 2025-02-04 | 935 | 935 | 915 | 915 | 654,400 | 915 |
| 2025-02-03 | 932 | 933 | 917 | 921 | 861,800 | 921 |
| 2025-01-31 | 946 | 946 | 939 | 943 | 444,300 | 943 |
| 2025-01-30 | 945 | 948 | 940 | 945 | 670,200 | 945 |
| 2025-01-29 | 936 | 948 | 934 | 943 | 725,400 | 943 |
| 2025-01-28 | 939 | 941 | 934 | 936 | 545,300 | 936 |
| 2025-01-27 | 930 | 945 | 928 | 941 | 885,100 | 941 |
| 2025-01-24 | 935 | 935 | 922 | 922 | 632,500 | 922 |
| 2025-01-23 | 919 | 934 | 918 | 931 | 774,000 | 931 |
| 2025-01-22 | 916 | 927 | 916 | 927 | 898,000 | 927 |
| 2025-01-21 | 908 | 925 | 905 | 922 | 991,200 | 922 |
| 2025-01-20 | 902 | 912 | 900 | 909 | 755,500 | 909 |
| 2025-01-17 | 890 | 899 | 889 | 898 | 798,400 | 898 |
| 2025-01-16 | 900 | 902 | 891 | 891 | 770,800 | 891 |
| 2025-01-15 | 906 | 910 | 900 | 900 | 524,800 | 900 |
| 2025-01-14 | 903 | 908 | 898 | 904 | 1,011,100 | 904 |
| 2025-01-10 | 923 | 924 | 904 | 904 | 1,023,000 | 904 |
| 2025-01-09 | 918 | 926 | 912 | 918 | 866,600 | 918 |
| 2025-01-08 | 918 | 923 | 916 | 919 | 862,600 | 919 |
| 2025-01-07 | 914 | 918 | 906 | 914 | 986,000 | 914 |
| 2025-01-06 | 930 | 931 | 914 | 914 | 1,170,300 | 914 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株