日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メニコン(7780)の株価時系列情報

メニコン(7780)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 3,680 3,700 3,600 3,700 84,200
2015/12/29 3,595 3,895 3,565 3,595 126,900
2015/12/28 3,600 3,600 3,515 3,590 58,800
2015/12/25 3,500 3,500 3,285 3,490 86,800
2015/12/24 3,500 3,550 3,490 3,505 57,400
2015/12/22 3,485 3,550 3,420 3,470 55,100
2015/12/21 3,375 3,550 3,360 3,480 97,000
2015/12/18 3,395 3,490 3,360 3,395 107,500
2015/12/17 3,250 3,400 3,200 3,370 115,500
2015/12/16 3,280 3,330 3,235 3,270 104,000
2015/12/15 3,100 3,235 3,095 3,215 211,100
2015/12/14 2,897 3,080 2,897 3,015 100,400
2015/12/11 2,866 2,939 2,865 2,916 25,500
2015/12/10 2,912 2,939 2,850 2,867 36,500
2015/12/09 3,070 3,070 2,949 2,972 36,400
2015/12/08 2,994 3,095 2,994 3,085 52,300
2015/12/07 3,100 3,100 3,005 3,030 60,200
2015/12/04 3,000 3,095 2,971 3,095 87,200
2015/12/03 2,938 3,065 2,930 3,035 66,100
2015/12/02 2,920 2,990 2,920 2,983 35,400
2015/12/01 2,952 2,985 2,921 2,954 39,600
2015/11/30 2,945 3,000 2,920 2,952 215,200
2015/11/27 2,999 2,999 2,915 2,925 65,700
2015/11/26 2,926 2,990 2,926 2,966 44,800
2015/11/25 2,960 2,978 2,930 2,974 36,000
2015/11/24 2,945 2,969 2,906 2,958 74,000
2015/11/20 2,930 2,944 2,893 2,938 50,600
2015/11/19 2,949 2,949 2,881 2,898 40,300
2015/11/18 2,952 2,963 2,915 2,935 63,400
2015/11/17 2,945 2,952 2,881 2,944 90,700
2015/11/16 2,781 2,915 2,771 2,914 174,800
2015/11/13 2,800 2,840 2,723 2,781 52,400
2015/11/12 2,736 2,800 2,724 2,799 29,600
2015/11/11 2,683 2,740 2,650 2,736 19,800
2015/11/10 2,668 2,716 2,657 2,683 12,400
2015/11/09 2,657 2,677 2,630 2,672 26,300
2015/11/06 2,632 2,633 2,602 2,610 26,200
2015/11/05 2,716 2,726 2,601 2,609 33,800
2015/11/04 2,750 2,783 2,700 2,717 22,800
2015/11/02 2,785 2,802 2,619 2,800 50,000
2015/10/30 2,836 2,880 2,783 2,802 47,000
2015/10/29 2,840 2,876 2,827 2,876 55,200
2015/10/28 2,850 2,850 2,806 2,835 47,100
2015/10/27 2,805 2,836 2,789 2,831 20,700
2015/10/26 2,795 2,835 2,795 2,835 46,100
2015/10/23 2,779 2,820 2,765 2,778 42,400
2015/10/22 2,762 2,793 2,725 2,779 15,300
2015/10/21 2,758 2,789 2,720 2,743 24,000
2015/10/20 2,800 2,805 2,770 2,800 30,900
2015/10/19 2,752 2,819 2,740 2,806 95,900
2015/10/16 2,766 2,777 2,720 2,750 23,700
2015/10/15 2,750 2,787 2,738 2,774 52,700
2015/10/14 2,691 2,760 2,691 2,747 47,600
2015/10/13 2,666 2,745 2,666 2,741 25,600
2015/10/09 2,711 2,722 2,680 2,692 23,200
2015/10/08 2,750 2,750 2,681 2,687 25,100
2015/10/07 2,700 2,759 2,700 2,750 101,200
2015/10/06 2,677 2,700 2,677 2,699 23,300
2015/10/05 2,698 2,719 2,640 2,710 29,300
2015/10/02 2,668 2,668 2,566 2,648 16,400
2015/10/01 2,680 2,689 2,649 2,670 13,400
2015/09/30 2,704 2,704 2,660 2,689 28,100
2015/09/29 2,678 2,748 2,600 2,704 73,700
2015/09/28 2,740 2,750 2,689 2,719 96,200
2015/09/25 2,500 2,640 2,500 2,640 45,300
2015/09/24 2,450 2,542 2,421 2,540 26,000
2015/09/18 2,450 2,472 2,421 2,469 28,500
2015/09/17 2,465 2,465 2,414 2,426 9,800
2015/09/16 2,462 2,462 2,412 2,432 9,600
2015/09/15 2,440 2,480 2,408 2,412 12,300
2015/09/14 2,480 2,480 2,390 2,390 10,200
2015/09/11 2,476 2,478 2,434 2,450 27,200
2015/09/10 2,360 2,437 2,360 2,426 10,000
2015/09/09 2,370 2,458 2,370 2,458 15,600
2015/09/08 2,450 2,450 2,358 2,359 8,800
2015/09/07 2,400 2,445 2,362 2,440 11,400
2015/09/04 2,431 2,459 2,398 2,430 78,800
2015/09/03 2,400 2,428 2,303 2,399 39,500
2015/09/02 2,283 2,355 2,225 2,350 22,100
2015/09/01 2,420 2,420 2,335 2,345 39,600
2015/08/31 2,430 2,450 2,395 2,431 24,400
2015/08/28 2,600 2,600 2,413 2,431 38,500
2015/08/27 2,332 2,410 2,332 2,358 26,700
2015/08/26 2,314 2,314 2,250 2,313 35,100
2015/08/25 2,051 2,324 2,050 2,225 55,200
2015/08/24 2,400 2,402 2,220 2,231 71,400
2015/08/21 2,500 2,520 2,450 2,452 35,600
2015/08/20 2,515 2,543 2,510 2,527 19,100
2015/08/19 2,550 2,566 2,510 2,523 20,800
2015/08/18 2,540 2,581 2,540 2,568 17,300
2015/08/17 2,589 2,593 2,495 2,529 33,600
2015/08/14 2,609 2,623 2,580 2,591 32,000
2015/08/13 2,563 2,645 2,563 2,643 49,600
2015/08/12 2,650 2,679 2,540 2,662 88,700
2015/08/11 2,831 2,838 2,741 2,757 61,400
2015/08/10 2,825 2,854 2,801 2,822 98,300
2015/08/07 2,800 2,835 2,765 2,825 98,400
2015/08/06 2,760 2,818 2,744 2,805 167,100
2015/08/05 2,750 2,774 2,713 2,742 83,400
2015/08/04 2,690 2,747 2,672 2,731 101,700
2015/08/03 2,625 2,745 2,600 2,724 250,500
2015/07/31 2,607 2,647 2,595 2,615 168,200
2015/07/30 2,634 2,660 2,585 2,618 643,700
2015/07/29 2,512 2,620 2,510 2,611 248,300
2015/07/28 2,563 2,580 2,481 2,512 204,400
2015/07/27 2,361 2,513 2,361 2,513 120,300
2015/07/24 2,460 2,460 2,391 2,400 68,700
2015/07/23 2,467 2,489 2,463 2,466 41,200
2015/07/22 2,499 2,500 2,476 2,481 31,800
2015/07/21 2,560 2,560 2,487 2,491 53,600
2015/07/17 2,557 2,557 2,489 2,531 39,700
2015/07/16 2,560 2,560 2,525 2,558 43,600
2015/07/15 2,563 2,564 2,532 2,559 37,700
2015/07/14 2,525 2,550 2,500 2,550 134,400
2015/07/13 2,500 2,519 2,470 2,513 91,200
2015/07/10 2,479 2,500 2,431 2,458 124,200
2015/07/09 2,258 2,424 2,257 2,422 116,300
2015/07/08 2,305 2,388 2,256 2,334 189,000
2015/07/07 2,378 2,400 2,221 2,325 161,100
2015/07/06 2,420 2,425 2,378 2,390 121,200
2015/07/03 2,515 2,517 2,468 2,470 98,100
2015/07/02 2,551 2,559 2,511 2,517 70,000
2015/07/01 2,540 2,546 2,505 2,530 102,900
2015/06/30 2,490 2,546 2,488 2,535 150,800
2015/06/29 2,449 2,550 2,430 2,499 266,400
2015/06/26 2,587 2,631 2,392 2,590 932,900
2015/06/25 2,950 2,999 2,524 2,566 3,968,500

このページの先頭へ