KabuInsight

シチズン時計

7762
プライム/精密機器/Citizen Watch Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,613.01,647.01,613.01,634.0-7.0-0.43%793,500
2026-03-121,636.01,659.01,624.01,641.0-30.0-1.80%845,900
2026-03-111,671.01,715.01,671.01,671.00.00.00%927,300
2026-03-101,675.01,696.01,660.01,671.0+44.0+2.70%1,136,800
2026-03-091,661.01,667.01,595.01,627.0-125.0-7.13%1,859,400
2026-03-061,721.01,760.01,720.01,752.0-1.0-0.06%767,600
2026-03-051,733.01,770.01,720.01,753.0+60.0+3.54%1,703,400
2026-03-041,715.01,769.01,688.01,693.0-102.0-5.68%2,223,700
2026-03-031,874.01,884.01,785.01,795.0-92.0-4.88%1,466,000
2026-03-021,873.01,888.01,829.01,887.0-26.0-1.36%2,006,700
2026-02-271,896.01,919.01,868.01,913.0+86.0+4.71%2,719,600
2026-02-261,810.01,839.01,804.01,827.0+15.0+0.83%1,490,700
2026-02-251,789.01,827.01,773.01,812.0+49.0+2.78%1,852,300
2026-02-241,715.01,771.01,705.01,763.0+36.0+2.08%1,797,100
2026-02-201,769.01,776.01,724.01,727.0-27.0-1.54%1,469,500
2026-02-191,730.01,773.01,725.01,754.0+32.0+1.86%1,536,900
2026-02-181,724.01,727.01,695.01,722.0-2.0-0.12%2,233,300
2026-02-171,731.01,756.01,705.01,724.00.00.00%1,569,600
2026-02-161,719.01,801.01,717.01,724.0+22.0+1.29%3,467,300
2026-02-131,600.01,719.01,564.01,702.0+212.0+14.23%5,921,500
2026-02-121,470.01,502.01,458.01,490.0+59.0+4.12%2,758,500
2026-02-101,428.01,438.01,423.01,431.0+15.0+1.06%1,218,400
2026-02-091,427.01,439.01,416.01,416.0+17.0+1.22%970,300
2026-02-061,402.01,406.01,385.01,399.0-3.0-0.21%680,600
2026-02-051,415.01,420.01,399.01,402.0-2.0-0.14%934,700
2026-02-041,400.01,411.01,395.01,404.0+5.0+0.36%790,300
2026-02-031,377.01,399.01,370.01,399.0+50.0+3.71%736,900
2026-02-021,382.01,385.01,344.01,349.0-14.0-1.03%889,300
2026-01-301,345.01,363.01,340.01,363.0+26.0+1.94%1,027,800
2026-01-291,340.01,341.01,323.01,337.0+3.0+0.22%567,000
2026-01-281,340.01,344.01,323.01,334.0-20.0-1.48%944,500
2026-01-271,355.01,361.01,343.01,354.0-9.0-0.66%575,000
2026-01-261,389.01,405.01,361.01,363.0-44.0-3.13%2,285,400
2026-01-231,403.01,422.01,400.01,407.0+4.0+0.29%1,545,400
2026-01-221,399.01,416.01,395.01,403.0+29.0+2.11%1,287,300
2026-01-211,350.01,374.01,347.01,374.0+5.0+0.37%919,500
2026-01-201,377.01,380.01,366.01,369.0-9.0-0.65%653,800
2026-01-191,385.01,397.01,366.01,378.0-6.0-0.43%960,000
2026-01-161,379.01,390.01,370.01,384.0+14.0+1.02%996,500
2026-01-151,361.01,374.01,355.01,370.0+4.0+0.29%962,200
2026-01-141,333.01,369.01,327.01,366.0+34.0+2.55%1,142,400
2026-01-131,338.01,347.01,332.01,332.0+15.0+1.14%1,263,500
2026-01-091,312.01,322.01,308.01,317.0+11.0+0.84%1,096,000
2026-01-081,305.01,318.01,293.01,306.0+11.0+0.85%1,207,200
2026-01-071,299.01,299.01,285.01,295.0-15.0-1.15%1,313,700
2026-01-061,294.01,313.01,288.01,310.0+24.0+1.87%1,223,400
2026-01-051,276.01,299.01,273.01,286.0+10.0+0.78%835,000
2025-12-301,280.01,290.01,276.01,276.0-13.0-1.01%748,100
2025-12-291,270.01,289.01,266.01,289.0+19.0+1.50%899,800
2025-12-261,277.01,278.01,265.01,270.0-7.0-0.55%912,300
2025-12-251,279.01,281.01,272.01,277.0+2.0+0.16%320,700
2025-12-241,278.01,279.01,270.01,275.0+1.0+0.08%678,400
2025-12-231,287.01,293.01,268.01,274.0-16.0-1.24%665,800
2025-12-221,298.01,301.01,286.01,290.0+12.0+0.94%1,067,100
2025-12-191,274.01,282.01,271.01,278.0+8.0+0.63%1,216,400
2025-12-181,278.01,281.01,261.01,270.0-9.0-0.70%1,319,400
2025-12-171,289.01,290.01,262.01,279.0-16.0-1.24%1,345,600
2025-12-161,328.01,328.01,292.01,295.0-34.0-2.56%1,057,800
2025-12-151,330.01,343.01,321.01,329.0-10.0-0.75%1,293,300
2025-12-121,320.01,339.01,315.01,339.0+34.0+2.61%1,039,200
2025-12-111,329.01,330.01,303.01,305.0-18.0-1.36%1,040,500
2025-12-101,350.01,360.01,321.01,323.0-20.0-1.49%1,172,000
2025-12-091,341.01,349.01,328.01,343.0+7.0+0.52%995,600
2025-12-081,332.01,349.01,322.01,336.0+23.0+1.75%1,253,800
2025-12-051,321.01,328.01,311.01,313.0-5.0-0.38%1,300,000
2025-12-041,308.01,319.01,298.01,318.0+25.0+1.93%1,726,600
2025-12-031,266.01,298.01,261.01,293.0+20.0+1.57%2,110,000
2025-12-021,287.01,299.01,272.01,273.0-13.0-1.01%1,666,200
2025-12-011,291.01,300.01,277.01,286.0-5.0-0.39%1,467,200
2025-11-281,273.01,293.01,268.01,291.0+12.0+0.94%1,140,800
2025-11-271,274.01,280.01,268.01,279.0+5.0+0.39%897,500
2025-11-261,262.01,274.01,256.01,274.0+23.0+1.84%1,344,500
2025-11-251,251.01,263.01,247.01,251.0+11.0+0.89%1,489,100
2025-11-211,204.01,251.01,203.01,240.0+17.0+1.39%1,788,500
2025-11-201,223.01,244.01,214.01,223.0+17.0+1.41%1,878,900
2025-11-191,215.01,234.01,196.01,206.0-3.0-0.25%2,179,700
2025-11-181,218.01,220.01,193.01,209.0-17.0-1.39%1,850,100
2025-11-171,206.01,230.01,198.01,226.0+7.0+0.57%2,144,100
2025-11-141,189.01,219.01,170.01,219.0+36.0+3.04%3,572,200
2025-11-131,220.01,220.01,164.01,183.0+113.0+10.56%5,011,000
2025-11-121,060.01,080.01,060.01,070.0+5.0+0.47%1,202,800
2025-11-111,065.01,068.01,056.01,065.00.00.00%1,166,100
2025-11-101,060.01,065.01,053.01,065.0+8.0+0.76%835,700
2025-11-071,061.01,063.01,045.01,057.0-9.0-0.84%982,000
2025-11-061,063.01,075.01,058.01,066.0+5.0+0.47%793,700
2025-11-051,071.01,078.01,044.01,061.0-19.0-1.76%1,242,200
2025-11-041,054.01,084.01,052.01,080.0+8.0+0.75%1,318,700
2025-10-311,085.01,088.01,067.01,072.0-11.0-1.02%1,006,700
2025-10-301,071.01,086.01,067.01,083.0+12.0+1.12%2,503,700
2025-10-291,088.01,088.01,064.01,071.0-17.0-1.56%1,026,600
2025-10-281,106.01,106.01,088.01,088.0-25.0-2.25%1,463,400
2025-10-271,112.01,119.01,101.01,113.0+1.0+0.09%1,446,000
2025-10-241,098.01,112.01,096.01,112.0+17.0+1.55%1,467,600
2025-10-231,100.01,101.01,086.01,095.0-7.0-0.64%1,233,700
2025-10-221,073.01,105.01,070.01,102.0+36.0+3.38%2,134,500
2025-10-211,058.01,068.01,057.01,066.0+9.0+0.85%1,122,200
2025-10-201,060.01,063.01,053.01,057.0+7.0+0.67%663,700
2025-10-171,060.01,060.01,050.01,050.0-10.0-0.94%901,900
2025-10-161,067.01,077.01,055.01,060.0-10.0-0.93%1,952,200
2025-10-151,042.01,070.01,040.01,070.0+32.0+3.08%2,086,300
2025-10-141,052.01,060.01,032.01,038.0-30.0-2.81%2,183,600
2025-10-101,084.01,084.01,063.01,068.0-9.0-0.84%1,553,500
2025-10-091,081.01,084.01,071.01,077.0+18.0+1.70%1,761,000
2025-10-081,067.01,072.01,056.01,059.0-5.0-0.47%2,065,100
2025-10-071,062.01,079.01,052.01,064.0+17.0+1.62%2,426,100
2025-10-061,050.01,063.01,047.01,047.0+8.0+0.77%2,263,100
2025-10-031,033.01,039.01,031.01,039.0+8.0+0.78%2,101,600
2025-10-021,037.01,040.01,026.01,031.0+14.0+1.38%2,827,700
2025-10-011,005.01,018.01,002.01,017.0+14.0+1.40%3,929,300
2025-09-301,002.01,014.0987.01,003.0-6.0-0.59%25,911,800
2025-09-291,000.01,009.0993.01,009.0-10.0-0.98%2,890,600
2025-09-261,020.01,021.01,013.01,019.0+1.0+0.10%2,061,400
2025-09-251,015.01,019.01,012.01,018.0+5.0+0.49%1,851,500
2025-09-241,024.01,026.01,011.01,013.0-3.0-0.30%1,426,800
2025-09-221,020.01,024.01,011.01,016.0+3.0+0.30%1,469,300
2025-09-191,037.01,039.01,013.01,013.0-26.0-2.50%2,752,600
2025-09-181,045.01,045.01,035.01,039.0-2.0-0.19%1,987,500
2025-09-171,045.01,047.01,030.01,041.0-4.0-0.38%2,087,300
2025-09-161,034.01,046.01,026.01,045.0+22.0+2.15%2,297,800
2025-09-121,039.01,039.01,018.01,023.0——2,380,300

直近120営業日分を表示