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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,179 | 1,184 | 1,169 | 1,176 | 262,200 |
| 2025/07/30 | 1,173 | 1,182 | 1,172 | 1,179 | 239,600 |
| 2025/07/29 | 1,170 | 1,177 | 1,166 | 1,177 | 215,400 |
| 2025/07/28 | 1,173 | 1,183 | 1,167 | 1,173 | 229,100 |
| 2025/07/25 | 1,180 | 1,184 | 1,170 | 1,171 | 222,900 |
| 2025/07/24 | 1,186 | 1,188 | 1,168 | 1,177 | 331,100 |
| 2025/07/23 | 1,161 | 1,184 | 1,161 | 1,183 | 419,300 |
| 2025/07/22 | 1,153 | 1,158 | 1,142 | 1,147 | 196,500 |
| 2025/07/18 | 1,154 | 1,163 | 1,147 | 1,157 | 278,600 |
| 2025/07/17 | 1,135 | 1,153 | 1,126 | 1,153 | 317,900 |
| 2025/07/16 | 1,154 | 1,156 | 1,142 | 1,142 | 253,000 |
| 2025/07/15 | 1,166 | 1,170 | 1,149 | 1,153 | 277,200 |
| 2025/07/14 | 1,154 | 1,175 | 1,153 | 1,166 | 332,000 |
| 2025/07/11 | 1,156 | 1,165 | 1,152 | 1,161 | 213,000 |
| 2025/07/10 | 1,165 | 1,166 | 1,143 | 1,152 | 331,100 |
| 2025/07/09 | 1,159 | 1,165 | 1,155 | 1,162 | 259,100 |
| 2025/07/08 | 1,145 | 1,164 | 1,145 | 1,155 | 369,100 |
| 2025/07/07 | 1,143 | 1,150 | 1,137 | 1,145 | 262,900 |
| 2025/07/04 | 1,136 | 1,149 | 1,133 | 1,148 | 309,100 |
| 2025/07/03 | 1,127 | 1,140 | 1,118 | 1,140 | 462,500 |
| 2025/07/02 | 1,113 | 1,139 | 1,109 | 1,132 | 467,900 |
| 2025/07/01 | 1,119 | 1,122 | 1,107 | 1,113 | 312,700 |
| 2025/06/30 | 1,136 | 1,144 | 1,119 | 1,119 | 624,100 |
| 2025/06/27 | 1,095 | 1,111 | 1,090 | 1,111 | 426,400 |
| 2025/06/26 | 1,105 | 1,109 | 1,090 | 1,095 | 301,300 |
| 2025/06/25 | 1,089 | 1,103 | 1,086 | 1,103 | 408,700 |
| 2025/06/24 | 1,090 | 1,096 | 1,086 | 1,091 | 437,400 |
| 2025/06/23 | 1,071 | 1,097 | 1,066 | 1,092 | 910,000 |
| 2025/06/20 | 1,057 | 1,078 | 1,051 | 1,071 | 2,258,200 |
| 2025/06/19 | 1,018 | 1,020 | 1,006 | 1,008 | 341,700 |
| 2025/06/18 | 1,012 | 1,023 | 1,011 | 1,018 | 293,400 |
| 2025/06/17 | 1,011 | 1,024 | 1,011 | 1,015 | 420,100 |
| 2025/06/16 | 1,008 | 1,017 | 1,005 | 1,006 | 465,100 |
| 2025/06/13 | 1,031 | 1,036 | 1,007 | 1,007 | 953,000 |
| 2025/06/12 | 1,042 | 1,047 | 1,035 | 1,041 | 649,900 |
| 2025/06/11 | 1,035 | 1,066 | 1,033 | 1,056 | 579,900 |
| 2025/06/10 | 1,034 | 1,061 | 1,032 | 1,042 | 597,400 |
| 2025/06/09 | 1,040 | 1,044 | 1,023 | 1,031 | 475,500 |
| 2025/06/06 | 1,026 | 1,033 | 1,015 | 1,027 | 477,500 |
| 2025/06/05 | 1,020 | 1,032 | 1,016 | 1,027 | 550,500 |
| 2025/06/04 | 1,026 | 1,036 | 1,025 | 1,027 | 489,100 |
| 2025/06/03 | 1,038 | 1,038 | 1,020 | 1,023 | 905,200 |
| 2025/06/02 | 1,074 | 1,084 | 1,044 | 1,045 | 996,300 |
| 2025/05/30 | 1,075 | 1,093 | 1,073 | 1,088 | 707,700 |
| 2025/05/29 | 1,076 | 1,085 | 1,071 | 1,080 | 450,800 |
| 2025/05/28 | 1,090 | 1,092 | 1,073 | 1,078 | 482,700 |
| 2025/05/27 | 1,066 | 1,081 | 1,060 | 1,081 | 544,100 |
| 2025/05/26 | 1,056 | 1,068 | 1,051 | 1,061 | 487,300 |
| 2025/05/23 | 1,070 | 1,075 | 1,056 | 1,056 | 590,700 |
| 2025/05/22 | 1,079 | 1,085 | 1,066 | 1,066 | 760,500 |
| 2025/05/21 | 1,101 | 1,112 | 1,091 | 1,094 | 786,100 |
| 2025/05/20 | 1,105 | 1,125 | 1,101 | 1,102 | 847,400 |
| 2025/05/19 | 1,108 | 1,125 | 1,101 | 1,113 | 912,700 |
| 2025/05/16 | 1,146 | 1,149 | 1,127 | 1,127 | 866,100 |
| 2025/05/15 | 1,240 | 1,258 | 1,141 | 1,142 | 1,490,300 |
| 2025/05/14 | 1,420 | 1,437 | 1,240 | 1,259 | 1,005,100 |
| 2025/05/13 | 1,402 | 1,414 | 1,396 | 1,409 | 242,200 |
| 2025/05/12 | 1,390 | 1,408 | 1,381 | 1,393 | 242,400 |
| 2025/05/09 | 1,406 | 1,413 | 1,391 | 1,391 | 231,100 |
| 2025/05/08 | 1,426 | 1,443 | 1,400 | 1,400 | 281,900 |
| 2025/05/07 | 1,397 | 1,409 | 1,384 | 1,403 | 277,700 |
| 2025/05/02 | 1,403 | 1,411 | 1,388 | 1,402 | 293,800 |
| 2025/05/01 | 1,418 | 1,428 | 1,391 | 1,403 | 259,200 |
| 2025/04/30 | 1,433 | 1,442 | 1,404 | 1,410 | 287,700 |
| 2025/04/28 | 1,421 | 1,445 | 1,415 | 1,424 | 530,900 |
| 2025/04/25 | 1,404 | 1,416 | 1,386 | 1,391 | 355,800 |
| 2025/04/24 | 1,420 | 1,445 | 1,395 | 1,395 | 366,300 |
| 2025/04/23 | 1,399 | 1,435 | 1,389 | 1,397 | 718,600 |
| 2025/04/22 | 1,331 | 1,415 | 1,331 | 1,403 | 1,073,700 |
| 2025/04/21 | 1,207 | 1,364 | 1,202 | 1,353 | 1,355,700 |
| 2025/04/18 | 1,187 | 1,211 | 1,173 | 1,207 | 321,900 |
| 2025/04/17 | 1,172 | 1,179 | 1,167 | 1,175 | 219,700 |
| 2025/04/16 | 1,176 | 1,181 | 1,163 | 1,171 | 149,200 |
| 2025/04/15 | 1,179 | 1,186 | 1,172 | 1,176 | 118,100 |
| 2025/04/14 | 1,168 | 1,186 | 1,160 | 1,178 | 162,800 |
| 2025/04/11 | 1,132 | 1,156 | 1,113 | 1,152 | 381,800 |
| 2025/04/10 | 1,147 | 1,168 | 1,141 | 1,157 | 324,100 |
| 2025/04/09 | 1,090 | 1,099 | 1,069 | 1,087 | 360,000 |
| 2025/04/08 | 1,128 | 1,155 | 1,116 | 1,132 | 602,500 |
| 2025/04/07 | 1,101 | 1,119 | 1,066 | 1,102 | 604,500 |
| 2025/04/04 | 1,196 | 1,202 | 1,166 | 1,188 | 558,000 |
| 2025/04/03 | 1,210 | 1,225 | 1,201 | 1,221 | 324,900 |
| 2025/04/02 | 1,251 | 1,252 | 1,226 | 1,230 | 247,900 |
| 2025/04/01 | 1,258 | 1,266 | 1,251 | 1,251 | 180,300 |
| 2025/03/31 | 1,262 | 1,266 | 1,239 | 1,246 | 435,700 |
| 2025/03/28 | 1,272 | 1,293 | 1,271 | 1,277 | 648,700 |
| 2025/03/27 | 1,318 | 1,328 | 1,308 | 1,317 | 627,800 |
| 2025/03/26 | 1,330 | 1,334 | 1,319 | 1,330 | 310,900 |
| 2025/03/25 | 1,314 | 1,335 | 1,310 | 1,332 | 336,100 |
| 2025/03/24 | 1,326 | 1,332 | 1,312 | 1,319 | 256,800 |
| 2025/03/21 | 1,313 | 1,331 | 1,308 | 1,326 | 404,200 |
| 2025/03/19 | 1,330 | 1,347 | 1,329 | 1,329 | 214,500 |
| 2025/03/18 | 1,340 | 1,343 | 1,326 | 1,334 | 286,300 |
| 2025/03/17 | 1,317 | 1,348 | 1,311 | 1,338 | 341,500 |
| 2025/03/14 | 1,290 | 1,317 | 1,287 | 1,311 | 224,600 |
| 2025/03/13 | 1,303 | 1,307 | 1,286 | 1,295 | 406,300 |
| 2025/03/12 | 1,241 | 1,296 | 1,241 | 1,296 | 388,100 |
| 2025/03/11 | 1,234 | 1,243 | 1,222 | 1,240 | 411,800 |
| 2025/03/10 | 1,267 | 1,268 | 1,253 | 1,257 | 288,300 |
| 2025/03/07 | 1,264 | 1,270 | 1,253 | 1,255 | 257,400 |
| 2025/03/06 | 1,262 | 1,277 | 1,260 | 1,273 | 277,800 |
| 2025/03/05 | 1,269 | 1,278 | 1,252 | 1,252 | 218,800 |
| 2025/03/04 | 1,278 | 1,279 | 1,251 | 1,257 | 224,400 |
| 2025/03/03 | 1,260 | 1,282 | 1,256 | 1,274 | 383,400 |
| 2025/02/28 | 1,263 | 1,279 | 1,244 | 1,250 | 709,800 |
| 2025/02/27 | 1,300 | 1,307 | 1,274 | 1,281 | 465,300 |
| 2025/02/26 | 1,322 | 1,322 | 1,290 | 1,296 | 294,000 |
| 2025/02/25 | 1,340 | 1,345 | 1,328 | 1,328 | 215,900 |
| 2025/02/21 | 1,366 | 1,367 | 1,341 | 1,343 | 241,800 |
| 2025/02/20 | 1,399 | 1,401 | 1,367 | 1,367 | 232,600 |
| 2025/02/19 | 1,389 | 1,422 | 1,385 | 1,401 | 441,200 |
| 2025/02/18 | 1,358 | 1,368 | 1,326 | 1,359 | 368,100 |
| 2025/02/17 | 1,440 | 1,442 | 1,370 | 1,370 | 554,100 |
| 2025/02/14 | 1,386 | 1,427 | 1,320 | 1,418 | 896,200 |
| 2025/02/13 | 1,364 | 1,386 | 1,360 | 1,386 | 236,500 |
| 2025/02/12 | 1,366 | 1,369 | 1,356 | 1,366 | 233,600 |
| 2025/02/10 | 1,360 | 1,360 | 1,339 | 1,347 | 262,900 |
| 2025/02/07 | 1,390 | 1,394 | 1,365 | 1,366 | 210,400 |
| 2025/02/06 | 1,405 | 1,408 | 1,388 | 1,390 | 225,200 |
| 2025/02/05 | 1,417 | 1,428 | 1,392 | 1,392 | 344,200 |
| 2025/02/04 | 1,410 | 1,419 | 1,392 | 1,394 | 246,300 |
| 2025/02/03 | 1,391 | 1,398 | 1,375 | 1,385 | 285,500 |
| 2025/01/31 | 1,392 | 1,399 | 1,383 | 1,399 | 224,700 |
| 2025/01/30 | 1,405 | 1,412 | 1,394 | 1,401 | 214,300 |
| 2025/01/29 | 1,399 | 1,409 | 1,389 | 1,405 | 210,600 |
| 2025/01/28 | 1,409 | 1,422 | 1,390 | 1,396 | 210,300 |
| 2025/01/27 | 1,384 | 1,420 | 1,380 | 1,408 | 271,000 |
| 2025/01/24 | 1,382 | 1,397 | 1,377 | 1,381 | 282,800 |
| 2025/01/23 | 1,404 | 1,410 | 1,377 | 1,379 | 311,300 |
| 2025/01/22 | 1,455 | 1,455 | 1,416 | 1,420 | 271,600 |
| 2025/01/21 | 1,457 | 1,457 | 1,431 | 1,448 | 252,500 |
| 2025/01/20 | 1,424 | 1,458 | 1,420 | 1,440 | 346,300 |
| 2025/01/17 | 1,385 | 1,402 | 1,380 | 1,396 | 261,400 |
| 2025/01/16 | 1,394 | 1,403 | 1,374 | 1,397 | 333,400 |
| 2025/01/15 | 1,338 | 1,372 | 1,337 | 1,370 | 499,000 |
| 2025/01/14 | 1,328 | 1,334 | 1,299 | 1,332 | 514,400 |
| 2025/01/10 | 1,347 | 1,347 | 1,321 | 1,330 | 275,800 |
| 2025/01/09 | 1,355 | 1,367 | 1,346 | 1,347 | 264,300 |
| 2025/01/08 | 1,371 | 1,374 | 1,353 | 1,365 | 259,200 |
| 2025/01/07 | 1,379 | 1,380 | 1,360 | 1,371 | 408,000 |
| 2025/01/06 | 1,392 | 1,405 | 1,365 | 1,365 | 300,200 |
| 2024/12/30 | 1,440 | 1,442 | 1,396 | 1,400 | 398,700 |
| 2024/12/27 | 1,405 | 1,442 | 1,398 | 1,439 | 328,900 |
| 2024/12/26 | 1,402 | 1,409 | 1,391 | 1,403 | 240,300 |
| 2024/12/25 | 1,430 | 1,431 | 1,393 | 1,409 | 223,600 |
| 2024/12/24 | 1,420 | 1,444 | 1,416 | 1,436 | 221,300 |
| 2024/12/23 | 1,427 | 1,427 | 1,411 | 1,427 | 271,600 |
| 2024/12/20 | 1,429 | 1,446 | 1,417 | 1,434 | 393,400 |
| 2024/12/19 | 1,435 | 1,453 | 1,430 | 1,434 | 264,000 |
| 2024/12/18 | 1,450 | 1,487 | 1,444 | 1,465 | 348,700 |
| 2024/12/17 | 1,485 | 1,488 | 1,457 | 1,457 | 344,400 |
| 2024/12/16 | 1,502 | 1,511 | 1,475 | 1,488 | 339,300 |
| 2024/12/13 | 1,496 | 1,514 | 1,493 | 1,502 | 292,600 |
| 2024/12/12 | 1,545 | 1,557 | 1,527 | 1,534 | 348,200 |
| 2024/12/11 | 1,522 | 1,533 | 1,517 | 1,533 | 228,400 |
| 2024/12/10 | 1,510 | 1,542 | 1,503 | 1,524 | 370,000 |
| 2024/12/09 | 1,502 | 1,509 | 1,481 | 1,488 | 311,600 |
| 2024/12/06 | 1,531 | 1,537 | 1,490 | 1,497 | 496,000 |
| 2024/12/05 | 1,521 | 1,539 | 1,508 | 1,528 | 274,800 |
| 2024/12/04 | 1,521 | 1,530 | 1,505 | 1,528 | 263,600 |
| 2024/12/03 | 1,520 | 1,563 | 1,516 | 1,543 | 380,900 |
| 2024/12/02 | 1,539 | 1,540 | 1,509 | 1,520 | 247,600 |
| 2024/11/29 | 1,550 | 1,567 | 1,539 | 1,548 | 331,200 |
| 2024/11/28 | 1,559 | 1,575 | 1,541 | 1,557 | 390,200 |
| 2024/11/27 | 1,567 | 1,571 | 1,516 | 1,550 | 315,300 |
| 2024/11/26 | 1,594 | 1,616 | 1,579 | 1,590 | 320,300 |
| 2024/11/25 | 1,587 | 1,594 | 1,562 | 1,594 | 527,700 |
| 2024/11/22 | 1,556 | 1,580 | 1,533 | 1,538 | 401,500 |
| 2024/11/21 | 1,577 | 1,595 | 1,534 | 1,555 | 548,600 |
| 2024/11/20 | 1,630 | 1,639 | 1,588 | 1,604 | 349,200 |
| 2024/11/19 | 1,626 | 1,669 | 1,626 | 1,640 | 294,700 |
| 2024/11/18 | 1,614 | 1,660 | 1,603 | 1,626 | 272,500 |
| 2024/11/15 | 1,680 | 1,715 | 1,612 | 1,619 | 652,900 |
| 2024/11/14 | 1,755 | 1,810 | 1,679 | 1,680 | 622,300 |
| 2024/11/13 | 1,695 | 1,750 | 1,650 | 1,730 | 810,400 |
| 2024/11/12 | 1,680 | 1,704 | 1,679 | 1,694 | 244,000 |
| 2024/11/11 | 1,685 | 1,690 | 1,660 | 1,676 | 216,600 |
| 2024/11/08 | 1,693 | 1,702 | 1,682 | 1,682 | 292,800 |
| 2024/11/07 | 1,690 | 1,704 | 1,663 | 1,692 | 369,000 |
| 2024/11/06 | 1,692 | 1,712 | 1,678 | 1,690 | 344,200 |
| 2024/11/05 | 1,664 | 1,683 | 1,654 | 1,662 | 231,900 |
| 2024/11/01 | 1,655 | 1,677 | 1,646 | 1,650 | 321,900 |
| 2024/10/31 | 1,686 | 1,711 | 1,661 | 1,695 | 439,500 |
| 2024/10/30 | 1,680 | 1,698 | 1,665 | 1,686 | 961,400 |
| 2024/10/29 | 1,672 | 1,681 | 1,653 | 1,670 | 464,100 |
| 2024/10/28 | 1,622 | 1,658 | 1,622 | 1,655 | 449,300 |
| 2024/10/25 | 1,614 | 1,630 | 1,598 | 1,615 | 387,900 |
| 2024/10/24 | 1,570 | 1,609 | 1,565 | 1,606 | 430,100 |
| 2024/10/23 | 1,568 | 1,589 | 1,563 | 1,575 | 226,400 |
| 2024/10/22 | 1,558 | 1,573 | 1,550 | 1,560 | 266,200 |
| 2024/10/21 | 1,554 | 1,590 | 1,545 | 1,575 | 235,000 |
| 2024/10/18 | 1,541 | 1,549 | 1,530 | 1,541 | 151,300 |
| 2024/10/17 | 1,552 | 1,562 | 1,541 | 1,546 | 177,300 |
| 2024/10/16 | 1,553 | 1,599 | 1,550 | 1,557 | 231,600 |
| 2024/10/15 | 1,580 | 1,582 | 1,558 | 1,575 | 289,800 |
| 2024/10/11 | 1,570 | 1,570 | 1,543 | 1,553 | 364,100 |
| 2024/10/10 | 1,600 | 1,606 | 1,573 | 1,576 | 253,900 |
| 2024/10/09 | 1,609 | 1,618 | 1,580 | 1,600 | 377,600 |
| 2024/10/08 | 1,593 | 1,608 | 1,584 | 1,591 | 378,200 |
| 2024/10/07 | 1,591 | 1,609 | 1,569 | 1,604 | 523,700 |