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
887
円
(23:13)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 890 | 891 | 882 | 885 | -5 | -0.6 | 523,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/31 | 1,012 | 1,018 | 1,006 | 1,017 | +9 | +0.9 | 1,785,600 |
| 5/30 | 1,000 | 1,010 | 993 | 1,008 | +2 | +0.2 | 1,036,600 |
| 5/29 | 1,005 | 1,014 | 1,004 | 1,006 | -5 | -0.5 | 579,400 |
| 5/28 | 1,017 | 1,024 | 1,010 | 1,011 | -4 | -0.4 | 639,400 |
| 5/27 | 1,008 | 1,017 | 1,007 | 1,015 | +13 | +1.3 | 568,800 |
| 5/24 | 995 | 1,005 | 995 | 1,002 | -5 | -0.5 | 695,700 |
| 5/23 | 1,009 | 1,012 | 996 | 1,007 | -8 | -0.8 | 560,900 |
| 5/22 | 1,035 | 1,035 | 1,013 | 1,015 | -19 | -1.8 | 571,300 |
| 5/21 | 1,030 | 1,038 | 1,028 | 1,034 | +4 | +0.4 | 616,200 |
| 5/20 | 1,013 | 1,033 | 1,012 | 1,030 | +17 | +1.7 | 1,062,100 |
| 5/17 | 997 | 1,015 | 997 | 1,013 | +7 | +0.7 | 676,200 |
| 5/16 | 1,016 | 1,016 | 991 | 1,006 | -5 | -0.5 | 819,200 |
| 5/15 | 1,007 | 1,016 | 1,000 | 1,011 | +16 | +1.6 | 1,098,500 |
| 5/14 | 987 | 1,003 | 973 | 995 | -22 | -2.2 | 2,175,400 |
| 5/13 | 1,021 | 1,023 | 1,009 | 1,017 | -4 | -0.4 | 1,047,500 |
| 5/10 | 1,026 | 1,027 | 1,013 | 1,021 | +4 | +0.4 | 1,187,000 |
| 5/9 | 1,013 | 1,021 | 1,001 | 1,017 | +5 | +0.5 | 1,233,900 |
| 5/8 | 1,029 | 1,035 | 1,006 | 1,012 | -8 | -0.8 | 1,090,300 |
| 5/7 | 1,017 | 1,022 | 1,009 | 1,020 | +4 | +0.4 | 1,367,800 |
| 5/2 | 1,024 | 1,027 | 1,013 | 1,016 | -8 | -0.8 | 752,400 |
| 5/1 | 1,035 | 1,035 | 1,022 | 1,024 | -24 | -2.3 | 796,800 |
| 4/30 | 1,039 | 1,048 | 1,028 | 1,048 | +14 | +1.4 | 817,000 |
| 4/26 | 1,020 | 1,035 | 1,011 | 1,034 | +13 | +1.3 | 777,900 |
| 4/25 | 1,035 | 1,036 | 1,018 | 1,021 | -17 | -1.6 | 766,000 |
| 4/24 | 1,037 | 1,040 | 1,029 | 1,038 | +7 | +0.7 | 772,000 |
| 4/23 | 1,030 | 1,037 | 1,020 | 1,031 | +4 | +0.4 | 977,000 |
| 4/22 | 1,031 | 1,032 | 1,019 | 1,027 | +11 | +1.1 | 937,000 |
▶︎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
