7762東証P貸借
業種 精密機器
シチズン時計 株価時系列データ
PTS
896
円
(23:04)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,117 (24/07/04) | 791 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,117 (24/07/04) | 791 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 900 | 904 | 892 | 898 | -1 | -0.1 | 634,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,068 | 1,087 | 1,066 | 1,070 | -23 | -2.1 | 1,314,100 |
| 7/11 | 1,094 | 1,103 | 1,091 | 1,093 | +9 | +0.8 | 1,101,900 |
| 7/10 | 1,087 | 1,088 | 1,073 | 1,084 | +3 | +0.3 | 736,900 |
| 7/9 | 1,075 | 1,087 | 1,074 | 1,081 | +6 | +0.6 | 642,600 |
| 7/8 | 1,091 | 1,093 | 1,072 | 1,075 | -20 | -1.8 | 707,900 |
| 7/5 | 1,112 | 1,116 | 1,091 | 1,095 | -18 | -1.6 | 672,000 |
| 7/4 | 1,115 | 1,117 | 1,101 | 1,113 | +4 | +0.4 | 864,700 |
| 7/3 | 1,097 | 1,110 | 1,088 | 1,109 | +14 | +1.3 | 1,181,800 |
| 7/2 | 1,059 | 1,096 | 1,058 | 1,095 | +36 | +3.4 | 1,333,500 |
| 7/1 | 1,080 | 1,082 | 1,057 | 1,059 | -16 | -1.5 | 1,178,800 |
| 6/28 | 1,065 | 1,084 | 1,061 | 1,075 | +10 | +0.9 | 1,127,700 |
| 6/27 | 1,049 | 1,073 | 1,046 | 1,065 | +16 | +1.5 | 1,703,200 |
| 6/26 | 1,038 | 1,060 | 1,034 | 1,049 | +15 | +1.5 | 1,016,800 |
| 6/25 | 1,014 | 1,034 | 1,012 | 1,034 | +28 | +2.8 | 817,100 |
| 6/24 | 1,016 | 1,018 | 1,004 | 1,006 | -5 | -0.5 | 892,500 |
| 6/21 | 1,025 | 1,032 | 1,011 | 1,011 | -15 | -1.5 | 874,700 |
| 6/20 | 1,020 | 1,036 | 1,019 | 1,026 | -1 | -0.1 | 618,500 |
| 6/19 | 1,018 | 1,030 | 1,016 | 1,027 | +7 | +0.7 | 523,000 |
| 6/18 | 1,010 | 1,020 | 1,008 | 1,020 | +16 | +1.6 | 726,200 |
| 6/17 | 1,011 | 1,019 | 1,002 | 1,004 | -19 | -1.9 | 1,011,700 |
| 6/14 | 999 | 1,026 | 998 | 1,023 | +25 | +2.5 | 1,282,700 |
| 6/13 | 1,027 | 1,027 | 997 | 998 | -22 | -2.2 | 860,600 |
| 6/12 | 1,030 | 1,037 | 1,020 | 1,020 | -12 | -1.2 | 610,500 |
| 6/11 | 1,052 | 1,052 | 1,032 | 1,032 | -20 | -1.9 | 826,700 |
| 6/10 | 1,055 | 1,055 | 1,038 | 1,052 | +3 | +0.3 | 514,900 |
| 6/7 | 1,050 | 1,055 | 1,042 | 1,049 | -3 | -0.3 | 486,500 |
| 6/6 | 1,057 | 1,058 | 1,043 | 1,052 | +9 | +0.9 | 922,000 |
| 6/5 | 1,034 | 1,044 | 1,033 | 1,043 | -6 | -0.6 | 599,000 |
| 6/4 | 1,042 | 1,049 | 1,031 | 1,049 | 0 | 0.0 | 749,000 |
| 6/3 | 1,016 | 1,050 | 1,016 | 1,049 | +32 | +3.2 | 1,033,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
