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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,220 | 1,220 | 1,164 | 1,183 | 5,011,000 | 1,183 |
| 2025-11-12 | 1,060 | 1,080 | 1,060 | 1,070 | 1,202,800 | 1,070 |
| 2025-11-11 | 1,065 | 1,068 | 1,056 | 1,065 | 1,166,100 | 1,065 |
| 2025-11-10 | 1,060 | 1,065 | 1,053 | 1,065 | 835,700 | 1,065 |
| 2025-11-07 | 1,061 | 1,063 | 1,045 | 1,057 | 982,000 | 1,057 |
| 2025-11-06 | 1,063 | 1,075 | 1,058 | 1,066 | 793,700 | 1,066 |
| 2025-11-05 | 1,071 | 1,078 | 1,044 | 1,061 | 1,242,200 | 1,061 |
| 2025-11-04 | 1,054 | 1,084 | 1,052 | 1,080 | 1,318,700 | 1,080 |
| 2025-10-31 | 1,085 | 1,088 | 1,067 | 1,072 | 1,006,700 | 1,072 |
| 2025-10-30 | 1,071 | 1,086 | 1,067 | 1,083 | 2,503,700 | 1,083 |
| 2025-10-29 | 1,088 | 1,088 | 1,064 | 1,071 | 1,026,600 | 1,071 |
| 2025-10-28 | 1,106 | 1,106 | 1,088 | 1,088 | 1,463,400 | 1,088 |
| 2025-10-27 | 1,112 | 1,119 | 1,101 | 1,113 | 1,446,000 | 1,113 |
| 2025-10-24 | 1,098 | 1,112 | 1,096 | 1,112 | 1,467,600 | 1,112 |
| 2025-10-23 | 1,100 | 1,101 | 1,086 | 1,095 | 1,233,700 | 1,095 |
| 2025-10-22 | 1,073 | 1,105 | 1,070 | 1,102 | 2,134,500 | 1,102 |
| 2025-10-21 | 1,058 | 1,068 | 1,057 | 1,066 | 1,122,200 | 1,066 |
| 2025-10-20 | 1,060 | 1,063 | 1,053 | 1,057 | 663,700 | 1,057 |
| 2025-10-17 | 1,060 | 1,060 | 1,050 | 1,050 | 901,900 | 1,050 |
| 2025-10-16 | 1,067 | 1,077 | 1,055 | 1,060 | 1,952,200 | 1,060 |
| 2025-10-15 | 1,042 | 1,070 | 1,040 | 1,070 | 2,086,300 | 1,070 |
| 2025-10-14 | 1,052 | 1,060 | 1,032 | 1,038 | 2,183,600 | 1,038 |
| 2025-10-10 | 1,084 | 1,084 | 1,063 | 1,068 | 1,553,500 | 1,068 |
| 2025-10-09 | 1,081 | 1,084 | 1,071 | 1,077 | 1,761,000 | 1,077 |
| 2025-10-08 | 1,067 | 1,072 | 1,056 | 1,059 | 2,065,100 | 1,059 |
| 2025-10-07 | 1,062 | 1,079 | 1,052 | 1,064 | 2,426,100 | 1,064 |
| 2025-10-06 | 1,050 | 1,063 | 1,047 | 1,047 | 2,263,100 | 1,047 |
| 2025-10-03 | 1,033 | 1,039 | 1,031 | 1,039 | 2,101,600 | 1,039 |
| 2025-10-02 | 1,037 | 1,040 | 1,026 | 1,031 | 2,827,700 | 1,031 |
| 2025-10-01 | 1,005 | 1,018 | 1,002 | 1,017 | 3,929,300 | 1,017 |
| 2025-09-30 | 1,002 | 1,014 | 987 | 1,003 | 25,911,800 | 1,003 |
| 2025-09-29 | 1,000 | 1,009 | 993 | 1,009 | 2,890,600 | 1,009 |
| 2025-09-26 | 1,020 | 1,021 | 1,013 | 1,019 | 2,061,400 | 1,019 |
| 2025-09-25 | 1,015 | 1,019 | 1,012 | 1,018 | 1,851,500 | 1,018 |
| 2025-09-24 | 1,024 | 1,026 | 1,011 | 1,013 | 1,426,800 | 1,013 |
| 2025-09-22 | 1,020 | 1,024 | 1,011 | 1,016 | 1,469,300 | 1,016 |
| 2025-09-19 | 1,037 | 1,039 | 1,013 | 1,013 | 2,752,600 | 1,013 |
| 2025-09-18 | 1,045 | 1,045 | 1,035 | 1,039 | 1,987,500 | 1,039 |
| 2025-09-17 | 1,045 | 1,047 | 1,030 | 1,041 | 2,087,300 | 1,041 |
| 2025-09-16 | 1,034 | 1,046 | 1,026 | 1,045 | 2,297,800 | 1,045 |
| 2025-09-12 | 1,039 | 1,039 | 1,018 | 1,023 | 2,380,300 | 1,023 |
| 2025-09-11 | 1,003 | 1,021 | 1,000 | 1,019 | 3,015,000 | 1,019 |
| 2025-09-10 | 1,011 | 1,015 | 999 | 1,005 | 4,141,500 | 1,005 |
| 2025-09-09 | 980 | 1,015 | 961 | 1,008 | 12,111,000 | 1,008 |
| 2025-09-08 | 1,064 | 1,068 | 1,058 | 1,067 | 912,200 | 1,067 |
| 2025-09-05 | 1,050 | 1,059 | 1,047 | 1,055 | 861,400 | 1,055 |
| 2025-09-04 | 1,029 | 1,045 | 1,025 | 1,044 | 847,400 | 1,044 |
| 2025-09-03 | 1,022 | 1,030 | 1,020 | 1,029 | 971,400 | 1,029 |
| 2025-09-02 | 1,018 | 1,024 | 1,016 | 1,020 | 810,200 | 1,020 |
| 2025-09-01 | 1,009 | 1,019 | 1,008 | 1,019 | 894,800 | 1,019 |
| 2025-08-29 | 1,011 | 1,018 | 1,008 | 1,015 | 653,200 | 1,015 |
| 2025-08-28 | 1,002 | 1,018 | 998 | 1,018 | 845,800 | 1,018 |
| 2025-08-27 | 1,002 | 1,007 | 1,000 | 1,002 | 628,600 | 1,002 |
| 2025-08-26 | 999 | 1,003 | 994 | 1,002 | 823,900 | 1,002 |
| 2025-08-25 | 1,014 | 1,020 | 1,002 | 1,003 | 817,400 | 1,003 |
| 2025-08-22 | 1,005 | 1,015 | 1,003 | 1,013 | 666,700 | 1,013 |
| 2025-08-21 | 1,003 | 1,011 | 994 | 1,008 | 965,600 | 1,008 |
| 2025-08-20 | 1,002 | 1,010 | 1,001 | 1,004 | 1,008,600 | 1,004 |
| 2025-08-19 | 992 | 1,002 | 987 | 1,001 | 1,098,400 | 1,001 |
| 2025-08-18 | 984 | 996 | 980 | 993 | 1,136,800 | 993 |
| 2025-08-15 | 975 | 988 | 968 | 988 | 1,508,500 | 988 |
| 2025-08-14 | 980 | 1,003 | 967 | 978 | 3,512,600 | 978 |
| 2025-08-13 | 950 | 958 | 944 | 951 | 1,742,600 | 951 |
| 2025-08-12 | 937 | 949 | 935 | 938 | 1,693,500 | 938 |
| 2025-08-08 | 920 | 935 | 920 | 933 | 1,523,100 | 933 |
| 2025-08-07 | 924 | 931 | 920 | 922 | 994,500 | 922 |
| 2025-08-06 | 923 | 930 | 920 | 925 | 771,500 | 925 |
| 2025-08-05 | 919 | 929 | 915 | 923 | 662,900 | 923 |
| 2025-08-04 | 914 | 922 | 912 | 917 | 798,500 | 917 |
| 2025-08-01 | 910 | 932 | 909 | 929 | 1,270,500 | 929 |
| 2025-07-31 | 905 | 909 | 903 | 909 | 747,900 | 909 |
| 2025-07-30 | 900 | 905 | 899 | 902 | 625,000 | 902 |
| 2025-07-29 | 903 | 904 | 897 | 901 | 864,400 | 901 |
| 2025-07-28 | 902 | 908 | 900 | 904 | 619,200 | 904 |
| 2025-07-25 | 908 | 908 | 901 | 902 | 718,200 | 902 |
| 2025-07-24 | 902 | 911 | 899 | 908 | 1,208,800 | 908 |
| 2025-07-23 | 885 | 905 | 883 | 902 | 2,029,500 | 902 |
| 2025-07-22 | 872 | 881 | 871 | 875 | 857,600 | 875 |
| 2025-07-18 | 871 | 876 | 869 | 872 | 933,300 | 872 |
| 2025-07-17 | 857 | 866 | 856 | 864 | 715,500 | 864 |
| 2025-07-16 | 861 | 866 | 858 | 860 | 917,700 | 860 |
| 2025-07-15 | 859 | 860 | 855 | 860 | 608,200 | 860 |
| 2025-07-14 | 858 | 862 | 850 | 859 | 1,033,400 | 859 |
| 2025-07-11 | 859 | 860 | 850 | 856 | 975,700 | 856 |
| 2025-07-10 | 856 | 856 | 844 | 846 | 1,254,600 | 846 |
| 2025-07-09 | 844 | 858 | 842 | 856 | 1,375,400 | 856 |
| 2025-07-08 | 840 | 845 | 839 | 841 | 1,082,900 | 841 |
| 2025-07-07 | 844 | 845 | 840 | 840 | 1,125,800 | 840 |
| 2025-07-04 | 852 | 853 | 847 | 850 | 856,000 | 850 |
| 2025-07-03 | 841 | 852 | 840 | 850 | 1,328,400 | 850 |
| 2025-07-02 | 840 | 845 | 837 | 843 | 1,069,700 | 843 |
| 2025-07-01 | 855 | 857 | 842 | 842 | 1,456,700 | 842 |
| 2025-06-30 | 860 | 865 | 855 | 855 | 1,557,500 | 855 |
| 2025-06-27 | 852 | 860 | 850 | 857 | 1,919,500 | 857 |
| 2025-06-26 | 852 | 856 | 851 | 853 | 826,500 | 853 |
| 2025-06-25 | 855 | 857 | 846 | 851 | 645,300 | 851 |
| 2025-06-24 | 855 | 857 | 847 | 851 | 762,400 | 851 |
| 2025-06-23 | 854 | 856 | 842 | 851 | 718,200 | 851 |
| 2025-06-20 | 860 | 860 | 855 | 856 | 914,200 | 856 |
| 2025-06-19 | 868 | 869 | 859 | 859 | 836,600 | 859 |
| 2025-06-18 | 856 | 872 | 856 | 869 | 1,108,900 | 869 |
| 2025-06-17 | 854 | 861 | 848 | 860 | 1,384,800 | 860 |
| 2025-06-16 | 854 | 858 | 845 | 849 | 1,242,400 | 849 |
| 2025-06-13 | 855 | 856 | 843 | 846 | 1,178,900 | 846 |
| 2025-06-12 | 864 | 865 | 853 | 854 | 844,000 | 854 |
| 2025-06-11 | 850 | 866 | 849 | 865 | 1,329,300 | 865 |
| 2025-06-10 | 839 | 855 | 838 | 846 | 1,462,100 | 846 |
| 2025-06-09 | 842 | 842 | 836 | 836 | 1,022,000 | 836 |
| 2025-06-06 | 844 | 844 | 835 | 835 | 1,368,600 | 835 |
| 2025-06-05 | 852 | 857 | 841 | 842 | 1,443,000 | 842 |
| 2025-06-04 | 857 | 862 | 854 | 855 | 1,231,900 | 855 |
| 2025-06-03 | 848 | 858 | 846 | 850 | 4,362,100 | 850 |
| 2025-06-02 | 861 | 861 | 849 | 849 | 3,565,600 | 849 |
| 2025-05-30 | 861 | 869 | 861 | 866 | 1,414,500 | 866 |
| 2025-05-29 | 868 | 874 | 868 | 870 | 1,291,000 | 870 |
| 2025-05-28 | 874 | 878 | 864 | 868 | 1,607,800 | 868 |
| 2025-05-27 | 873 | 876 | 867 | 872 | 852,300 | 872 |
| 2025-05-26 | 866 | 873 | 864 | 868 | 1,133,700 | 868 |
| 2025-05-23 | 858 | 870 | 857 | 862 | 829,300 | 862 |
| 2025-05-22 | 850 | 861 | 850 | 858 | 932,700 | 858 |
| 2025-05-21 | 868 | 869 | 853 | 857 | 993,500 | 857 |
| 2025-05-20 | 865 | 870 | 863 | 866 | 925,700 | 866 |
| 2025-05-19 | 865 | 868 | 860 | 864 | 534,300 | 864 |
| 2025-05-16 | 863 | 868 | 856 | 867 | 608,900 | 867 |
| 2025-05-15 | 861 | 866 | 855 | 865 | 774,700 | 865 |
| 2025-05-14 | 862 | 873 | 855 | 873 | 1,362,600 | 873 |
| 2025-05-13 | 865 | 871 | 855 | 855 | 1,312,000 | 855 |
| 2025-05-12 | 845 | 852 | 842 | 850 | 1,036,200 | 850 |
| 2025-05-09 | 838 | 838 | 827 | 838 | 1,097,300 | 838 |
| 2025-05-08 | 821 | 824 | 816 | 823 | 714,000 | 823 |
| 2025-05-07 | 822 | 828 | 821 | 822 | 779,800 | 822 |
| 2025-05-02 | 823 | 830 | 821 | 828 | 747,000 | 828 |
| 2025-05-01 | 820 | 830 | 814 | 824 | 822,500 | 824 |
| 2025-04-30 | 825 | 829 | 819 | 824 | 792,100 | 824 |
| 2025-04-28 | 830 | 836 | 825 | 825 | 824,900 | 825 |
| 2025-04-25 | 822 | 830 | 819 | 830 | 869,300 | 830 |
| 2025-04-24 | 817 | 820 | 812 | 814 | 679,600 | 814 |
| 2025-04-23 | 816 | 818 | 807 | 810 | 882,100 | 810 |
| 2025-04-22 | 795 | 805 | 792 | 801 | 748,500 | 801 |
| 2025-04-21 | 809 | 812 | 794 | 794 | 615,000 | 794 |
| 2025-04-18 | 805 | 813 | 801 | 809 | 675,400 | 809 |
| 2025-04-17 | 793 | 800 | 792 | 800 | 591,400 | 800 |
| 2025-04-16 | 803 | 808 | 790 | 792 | 925,000 | 792 |
| 2025-04-15 | 807 | 816 | 804 | 806 | 713,900 | 806 |
| 2025-04-14 | 802 | 807 | 799 | 800 | 846,200 | 800 |
| 2025-04-11 | 771 | 801 | 765 | 794 | 1,585,300 | 794 |
| 2025-04-10 | 820 | 820 | 805 | 818 | 2,165,900 | 818 |
| 2025-04-09 | 764 | 765 | 735 | 750 | 2,324,700 | 750 |
| 2025-04-08 | 775 | 800 | 775 | 787 | 1,413,900 | 787 |
| 2025-04-07 | 740 | 759 | 726 | 745 | 2,465,700 | 745 |
| 2025-04-04 | 811 | 820 | 788 | 801 | 2,303,600 | 801 |
| 2025-04-03 | 838 | 845 | 830 | 838 | 2,219,900 | 838 |
| 2025-04-02 | 888 | 889 | 873 | 873 | 1,137,600 | 873 |
| 2025-04-01 | 898 | 899 | 885 | 885 | 1,303,500 | 885 |
| 2025-03-31 | 904 | 904 | 891 | 892 | 1,750,400 | 892 |
| 2025-03-28 | 915 | 925 | 910 | 916 | 1,108,200 | 916 |
| 2025-03-27 | 947 | 950 | 938 | 950 | 1,203,300 | 950 |
| 2025-03-26 | 950 | 950 | 937 | 944 | 1,688,900 | 944 |
| 2025-03-25 | 941 | 946 | 936 | 943 | 932,600 | 943 |
| 2025-03-24 | 947 | 947 | 939 | 942 | 775,300 | 942 |
| 2025-03-21 | 941 | 949 | 939 | 943 | 1,005,500 | 943 |
| 2025-03-19 | 937 | 948 | 937 | 943 | 782,800 | 943 |
| 2025-03-18 | 928 | 942 | 927 | 938 | 1,290,200 | 938 |
| 2025-03-17 | 928 | 937 | 927 | 928 | 906,500 | 928 |
| 2025-03-14 | 923 | 933 | 923 | 930 | 1,786,600 | 930 |
| 2025-03-13 | 932 | 935 | 929 | 933 | 1,558,300 | 933 |
| 2025-03-12 | 938 | 938 | 930 | 934 | 1,665,700 | 934 |
| 2025-03-11 | 953 | 955 | 938 | 947 | 2,251,700 | 947 |
| 2025-03-10 | 950 | 976 | 945 | 966 | 2,317,000 | 966 |
| 2025-03-07 | 926 | 947 | 926 | 944 | 1,931,800 | 944 |
| 2025-03-06 | 932 | 948 | 922 | 941 | 4,464,300 | 941 |
| 2025-03-05 | 890 | 899 | 888 | 891 | 1,975,800 | 891 |
| 2025-03-04 | 900 | 904 | 895 | 898 | 1,181,200 | 898 |
| 2025-03-03 | 897 | 908 | 896 | 906 | 1,198,700 | 906 |
| 2025-02-28 | 903 | 905 | 892 | 892 | 1,472,100 | 892 |
| 2025-02-27 | 898 | 904 | 898 | 902 | 891,200 | 902 |
| 2025-02-26 | 895 | 896 | 889 | 893 | 886,800 | 893 |
| 2025-02-25 | 885 | 895 | 884 | 893 | 995,600 | 893 |
| 2025-02-21 | 886 | 888 | 881 | 887 | 1,100,700 | 887 |
| 2025-02-20 | 894 | 894 | 884 | 886 | 1,352,200 | 886 |
| 2025-02-19 | 893 | 898 | 890 | 894 | 750,300 | 894 |
| 2025-02-18 | 893 | 897 | 889 | 891 | 1,047,800 | 891 |
| 2025-02-17 | 901 | 901 | 892 | 892 | 1,295,300 | 892 |
| 2025-02-14 | 906 | 907 | 897 | 898 | 1,232,600 | 898 |
| 2025-02-13 | 906 | 909 | 891 | 906 | 2,808,700 | 906 |
| 2025-02-12 | 920 | 932 | 912 | 920 | 1,434,400 | 920 |
| 2025-02-10 | 907 | 910 | 905 | 909 | 1,001,400 | 909 |
| 2025-02-07 | 907 | 911 | 903 | 907 | 631,700 | 907 |
| 2025-02-06 | 911 | 917 | 910 | 910 | 433,800 | 910 |
| 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