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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,035 | 1,036 | 1,001 | 1,016 | -27 | -2.6 | 1,314,200 |
| 4/18 | 1,040 | 1,047 | 1,027 | 1,043 | +2 | +0.2 | 970,100 |
| 4/17 | 1,063 | 1,066 | 1,035 | 1,041 | -13 | -1.2 | 1,232,800 |
| 4/16 | 1,067 | 1,075 | 1,045 | 1,054 | -25 | -2.3 | 1,179,800 |
| 4/15 | 1,075 | 1,082 | 1,059 | 1,079 | -3 | -0.3 | 1,127,300 |
| 4/12 | 1,080 | 1,083 | 1,069 | 1,082 | +16 | +1.5 | 1,332,000 |
| 4/11 | 1,053 | 1,069 | 1,049 | 1,066 | +15 | +1.4 | 1,214,700 |
| 4/10 | 1,059 | 1,065 | 1,048 | 1,051 | -5 | -0.5 | 815,700 |
| 4/9 | 1,055 | 1,059 | 1,046 | 1,056 | +9 | +0.9 | 1,271,200 |
| 4/8 | 1,050 | 1,051 | 1,035 | 1,047 | +2 | +0.2 | 791,100 |
| 4/5 | 1,032 | 1,045 | 1,025 | 1,045 | -1 | -0.1 | 877,700 |
| 4/4 | 1,055 | 1,059 | 1,043 | 1,046 | +3 | +0.3 | 1,169,000 |
| 4/3 | 1,020 | 1,052 | 1,020 | 1,043 | +17 | +1.7 | 1,850,200 |
| 4/2 | 1,039 | 1,039 | 1,008 | 1,026 | -15 | -1.4 | 1,801,600 |
| 4/1 | 1,033 | 1,055 | 1,026 | 1,041 | +50 | +5.1 | 3,661,400 |
| 3/29 | 999 | 1,008 | 991 | 991 | -2 | -0.2 | 1,206,500 |
| 3/28 | 996 | 1,007 | 990 | 993 | -28 | -2.7 | 1,336,400 |
| 3/27 | 1,015 | 1,031 | 1,014 | 1,021 | +13 | +1.3 | 1,640,600 |
| 3/26 | 1,008 | 1,013 | 1,005 | 1,008 | 0 | 0.0 | 836,700 |
| 3/25 | 1,023 | 1,027 | 1,008 | 1,008 | -13 | -1.3 | 1,358,000 |
| 3/22 | 1,016 | 1,024 | 1,008 | 1,021 | +9 | +0.9 | 1,322,900 |
| 3/21 | 1,007 | 1,014 | 1,003 | 1,012 | +11 | +1.1 | 2,112,300 |
| 3/19 | 1,004 | 1,012 | 998 | 1,001 | +1 | +0.1 | 1,832,800 |
| 3/18 | 989 | 1,005 | 986 | 1,000 | +18 | +1.8 | 2,140,900 |
| 3/15 | 980 | 989 | 976 | 982 | -2 | -0.2 | 1,589,100 |
| 3/14 | 979 | 986 | 969 | 984 | +13 | +1.3 | 1,838,600 |
| 3/13 | 985 | 986 | 963 | 971 | -10 | -1.0 | 1,853,400 |
| 3/12 | 978 | 989 | 968 | 981 | -12 | -1.2 | 1,652,400 |
| 3/11 | 991 | 994 | 984 | 993 | -15 | -1.5 | 2,084,300 |
| 3/8 | 1,007 | 1,021 | 1,006 | 1,008 | +1 | +0.1 | 2,255,000 |
▶︎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
