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) |
|---|---|---|---|---|---|---|---|
| 3/7 | 1,025 | 1,027 | 1,001 | 1,007 | -14 | -1.4 | 2,489,700 |
| 3/6 | 1,015 | 1,033 | 1,015 | 1,021 | +4 | +0.4 | 1,859,600 |
| 3/5 | 1,009 | 1,020 | 1,004 | 1,017 | -6 | -0.6 | 2,066,300 |
| 3/4 | 1,026 | 1,031 | 1,007 | 1,023 | -10 | -1.0 | 2,309,700 |
| 3/1 | 1,033 | 1,042 | 1,026 | 1,033 | -9 | -0.9 | 1,929,100 |
| 2/29 | 1,054 | 1,054 | 1,039 | 1,042 | -13 | -1.2 | 2,076,900 |
| 2/28 | 1,062 | 1,069 | 1,040 | 1,055 | -4 | -0.4 | 1,210,700 |
| 2/27 | 1,070 | 1,071 | 1,054 | 1,059 | -7 | -0.7 | 1,104,300 |
| 2/26 | 1,087 | 1,090 | 1,066 | 1,066 | -21 | -1.9 | 1,271,000 |
| 2/22 | 1,089 | 1,097 | 1,084 | 1,087 | +14 | +1.3 | 1,409,900 |
| 2/21 | 1,070 | 1,076 | 1,065 | 1,073 | +5 | +0.5 | 1,093,800 |
| 2/20 | 1,065 | 1,073 | 1,060 | 1,068 | +2 | +0.2 | 1,257,600 |
| 2/19 | 1,040 | 1,069 | 1,038 | 1,066 | +23 | +2.2 | 1,486,900 |
| 2/16 | 1,065 | 1,073 | 1,036 | 1,043 | -27 | -2.5 | 2,152,900 |
| 2/15 | 1,046 | 1,073 | 1,042 | 1,070 | +24 | +2.3 | 2,516,900 |
| 2/14 | 1,005 | 1,057 | 1,003 | 1,046 | +56 | +5.7 | 5,168,400 |
| 2/13 | 986 | 992 | 974 | 990 | +17 | +1.8 | 2,131,900 |
| 2/9 | 964 | 979 | 963 | 973 | +13 | +1.4 | 1,768,000 |
| 2/8 | 970 | 970 | 957 | 960 | -13 | -1.3 | 1,756,700 |
| 2/7 | 956 | 977 | 953 | 973 | +17 | +1.8 | 1,513,600 |
| 2/6 | 965 | 969 | 956 | 956 | -5 | -0.5 | 972,800 |
| 2/5 | 952 | 968 | 949 | 961 | +16 | +1.7 | 1,497,900 |
| 2/2 | 950 | 950 | 938 | 945 | 0 | 0.0 | 998,400 |
| 2/1 | 933 | 954 | 933 | 945 | +3 | +0.3 | 1,756,700 |
| 1/31 | 928 | 943 | 924 | 942 | +16 | +1.7 | 817,600 |
| 1/30 | 937 | 938 | 926 | 926 | -10 | -1.1 | 911,500 |
| 1/29 | 930 | 937 | 928 | 936 | +11 | +1.2 | 1,119,000 |
| 1/26 | 924 | 931 | 919 | 925 | -3 | -0.3 | 832,400 |
| 1/25 | 928 | 933 | 924 | 928 | +3 | +0.3 | 766,700 |
| 1/24 | 939 | 941 | 923 | 925 | -14 | -1.5 | 1,375,700 |
▶︎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
