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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,385 | 1,398 | 1,352 | 1,384 | 280,000 |
| 2024/07/25 | 1,370 | 1,380 | 1,356 | 1,378 | 315,100 |
| 2024/07/24 | 1,420 | 1,420 | 1,381 | 1,382 | 350,500 |
| 2024/07/23 | 1,384 | 1,429 | 1,384 | 1,423 | 388,200 |
| 2024/07/22 | 1,416 | 1,419 | 1,375 | 1,386 | 427,400 |
| 2024/07/19 | 1,395 | 1,430 | 1,392 | 1,419 | 466,600 |
| 2024/07/18 | 1,384 | 1,391 | 1,377 | 1,387 | 317,700 |
| 2024/07/17 | 1,384 | 1,390 | 1,375 | 1,387 | 311,700 |
| 2024/07/16 | 1,360 | 1,378 | 1,355 | 1,370 | 341,000 |
| 2024/07/12 | 1,330 | 1,374 | 1,325 | 1,367 | 446,100 |
| 2024/07/11 | 1,320 | 1,349 | 1,314 | 1,333 | 418,400 |
| 2024/07/10 | 1,310 | 1,311 | 1,293 | 1,310 | 345,200 |
| 2024/07/09 | 1,306 | 1,318 | 1,297 | 1,312 | 326,300 |
| 2024/07/08 | 1,298 | 1,321 | 1,293 | 1,309 | 312,400 |
| 2024/07/05 | 1,320 | 1,320 | 1,292 | 1,299 | 329,400 |
| 2024/07/04 | 1,328 | 1,336 | 1,312 | 1,324 | 283,700 |
| 2024/07/03 | 1,320 | 1,327 | 1,308 | 1,325 | 179,500 |
| 2024/07/02 | 1,313 | 1,327 | 1,297 | 1,323 | 317,600 |
| 2024/07/01 | 1,330 | 1,338 | 1,313 | 1,315 | 181,800 |
| 2024/06/28 | 1,335 | 1,335 | 1,320 | 1,321 | 215,200 |
| 2024/06/27 | 1,315 | 1,326 | 1,310 | 1,323 | 187,600 |
| 2024/06/26 | 1,320 | 1,320 | 1,293 | 1,315 | 316,200 |
| 2024/06/25 | 1,315 | 1,333 | 1,304 | 1,328 | 242,100 |
| 2024/06/24 | 1,327 | 1,336 | 1,311 | 1,318 | 247,200 |
| 2024/06/21 | 1,313 | 1,332 | 1,309 | 1,315 | 460,300 |
| 2024/06/20 | 1,292 | 1,312 | 1,292 | 1,309 | 228,800 |
| 2024/06/19 | 1,295 | 1,309 | 1,287 | 1,298 | 287,700 |
| 2024/06/18 | 1,287 | 1,329 | 1,282 | 1,289 | 438,200 |
| 2024/06/17 | 1,268 | 1,282 | 1,259 | 1,266 | 312,200 |
| 2024/06/14 | 1,249 | 1,272 | 1,248 | 1,268 | 311,000 |
| 2024/06/13 | 1,293 | 1,294 | 1,261 | 1,261 | 360,000 |
| 2024/06/12 | 1,289 | 1,294 | 1,279 | 1,289 | 203,200 |
| 2024/06/11 | 1,285 | 1,297 | 1,279 | 1,285 | 260,700 |
| 2024/06/10 | 1,286 | 1,294 | 1,279 | 1,289 | 161,800 |
| 2024/06/07 | 1,288 | 1,299 | 1,282 | 1,291 | 171,400 |
| 2024/06/06 | 1,305 | 1,311 | 1,284 | 1,288 | 415,100 |
| 2024/06/05 | 1,328 | 1,334 | 1,305 | 1,307 | 307,700 |
| 2024/06/04 | 1,322 | 1,334 | 1,321 | 1,321 | 378,100 |
| 2024/06/03 | 1,318 | 1,347 | 1,309 | 1,342 | 426,000 |
| 2024/05/31 | 1,276 | 1,309 | 1,274 | 1,303 | 649,000 |
| 2024/05/30 | 1,284 | 1,297 | 1,274 | 1,275 | 404,800 |
| 2024/05/29 | 1,302 | 1,317 | 1,291 | 1,296 | 427,900 |
| 2024/05/28 | 1,347 | 1,351 | 1,325 | 1,331 | 251,500 |
| 2024/05/27 | 1,345 | 1,348 | 1,306 | 1,327 | 485,900 |
| 2024/05/24 | 1,375 | 1,383 | 1,330 | 1,344 | 588,300 |
| 2024/05/23 | 1,355 | 1,399 | 1,347 | 1,366 | 1,352,900 |
| 2024/05/22 | 1,360 | 1,360 | 1,289 | 1,289 | 935,400 |
| 2024/05/21 | 1,364 | 1,403 | 1,360 | 1,364 | 633,400 |
| 2024/05/20 | 1,377 | 1,388 | 1,364 | 1,372 | 483,900 |
| 2024/05/17 | 1,425 | 1,425 | 1,383 | 1,387 | 479,500 |
| 2024/05/16 | 1,378 | 1,435 | 1,377 | 1,425 | 643,800 |
| 2024/05/15 | 1,430 | 1,445 | 1,367 | 1,379 | 1,372,300 |
| 2024/05/14 | 1,565 | 1,590 | 1,398 | 1,419 | 1,292,200 |
| 2024/05/13 | 1,527 | 1,569 | 1,515 | 1,550 | 515,200 |
| 2024/05/10 | 1,534 | 1,540 | 1,520 | 1,525 | 305,300 |
| 2024/05/09 | 1,512 | 1,529 | 1,504 | 1,520 | 172,800 |
| 2024/05/08 | 1,525 | 1,546 | 1,515 | 1,520 | 333,900 |
| 2024/05/07 | 1,488 | 1,525 | 1,487 | 1,525 | 388,100 |
| 2024/05/02 | 1,535 | 1,535 | 1,494 | 1,494 | 224,400 |
| 2024/05/01 | 1,534 | 1,536 | 1,518 | 1,525 | 171,900 |
| 2024/04/30 | 1,530 | 1,545 | 1,503 | 1,529 | 387,200 |
| 2024/04/26 | 1,499 | 1,519 | 1,488 | 1,519 | 339,100 |
| 2024/04/25 | 1,500 | 1,526 | 1,490 | 1,520 | 397,600 |
| 2024/04/24 | 1,498 | 1,523 | 1,495 | 1,515 | 365,900 |
| 2024/04/23 | 1,498 | 1,502 | 1,480 | 1,490 | 260,800 |
| 2024/04/22 | 1,489 | 1,505 | 1,469 | 1,503 | 442,200 |
| 2024/04/19 | 1,459 | 1,462 | 1,433 | 1,459 | 485,600 |
| 2024/04/18 | 1,443 | 1,505 | 1,435 | 1,484 | 509,900 |
| 2024/04/17 | 1,460 | 1,462 | 1,428 | 1,430 | 441,900 |
| 2024/04/16 | 1,455 | 1,475 | 1,447 | 1,462 | 401,500 |
| 2024/04/15 | 1,470 | 1,481 | 1,447 | 1,451 | 530,000 |
| 2024/04/12 | 1,494 | 1,507 | 1,481 | 1,484 | 289,400 |
| 2024/04/11 | 1,488 | 1,489 | 1,466 | 1,479 | 541,900 |
| 2024/04/10 | 1,520 | 1,532 | 1,497 | 1,502 | 454,700 |
| 2024/04/09 | 1,520 | 1,529 | 1,507 | 1,518 | 380,800 |
| 2024/04/08 | 1,515 | 1,532 | 1,512 | 1,522 | 309,300 |
| 2024/04/05 | 1,521 | 1,532 | 1,505 | 1,517 | 346,400 |
| 2024/04/04 | 1,533 | 1,545 | 1,520 | 1,527 | 299,200 |
| 2024/04/03 | 1,514 | 1,535 | 1,501 | 1,525 | 385,100 |
| 2024/04/02 | 1,555 | 1,556 | 1,516 | 1,523 | 754,100 |
| 2024/04/01 | 1,584 | 1,592 | 1,555 | 1,565 | 486,600 |
| 2024/03/29 | 1,552 | 1,586 | 1,542 | 1,584 | 483,500 |
| 2024/03/28 | 1,549 | 1,574 | 1,542 | 1,551 | 644,300 |
| 2024/03/27 | 1,574 | 1,587 | 1,553 | 1,567 | 1,258,000 |
| 2024/03/26 | 1,567 | 1,576 | 1,555 | 1,559 | 867,500 |
| 2024/03/25 | 1,628 | 1,629 | 1,585 | 1,585 | 1,209,100 |
| 2024/03/22 | 1,640 | 1,665 | 1,623 | 1,655 | 510,600 |
| 2024/03/21 | 1,653 | 1,669 | 1,635 | 1,639 | 621,900 |
| 2024/03/19 | 1,638 | 1,651 | 1,621 | 1,645 | 482,800 |
| 2024/03/18 | 1,632 | 1,654 | 1,623 | 1,654 | 502,800 |
| 2024/03/15 | 1,659 | 1,663 | 1,627 | 1,641 | 361,200 |
| 2024/03/14 | 1,611 | 1,676 | 1,611 | 1,672 | 535,700 |
| 2024/03/13 | 1,641 | 1,655 | 1,611 | 1,626 | 469,800 |
| 2024/03/12 | 1,598 | 1,647 | 1,568 | 1,646 | 573,300 |
| 2024/03/11 | 1,626 | 1,630 | 1,583 | 1,599 | 766,900 |
| 2024/03/08 | 1,616 | 1,648 | 1,610 | 1,623 | 570,300 |
| 2024/03/07 | 1,654 | 1,661 | 1,620 | 1,635 | 557,800 |
| 2024/03/06 | 1,661 | 1,678 | 1,629 | 1,652 | 1,239,900 |
| 2024/03/05 | 1,726 | 1,734 | 1,692 | 1,692 | 459,900 |
| 2024/03/04 | 1,794 | 1,803 | 1,742 | 1,744 | 402,600 |
| 2024/03/01 | 1,774 | 1,802 | 1,766 | 1,777 | 317,800 |
| 2024/02/29 | 1,789 | 1,814 | 1,764 | 1,775 | 462,300 |
| 2024/02/28 | 1,798 | 1,837 | 1,792 | 1,816 | 560,900 |
| 2024/02/27 | 1,753 | 1,791 | 1,737 | 1,766 | 560,800 |
| 2024/02/26 | 1,792 | 1,835 | 1,765 | 1,771 | 876,700 |
| 2024/02/22 | 1,709 | 1,729 | 1,688 | 1,697 | 343,000 |
| 2024/02/21 | 1,750 | 1,751 | 1,677 | 1,700 | 859,600 |
| 2024/02/20 | 1,754 | 1,772 | 1,724 | 1,747 | 626,100 |
| 2024/02/19 | 1,610 | 1,716 | 1,597 | 1,714 | 1,075,600 |
| 2024/02/16 | 1,645 | 1,652 | 1,553 | 1,589 | 2,615,700 |
| 2024/02/15 | 1,755 | 1,777 | 1,645 | 1,654 | 1,597,500 |
| 2024/02/14 | 1,915 | 1,925 | 1,748 | 1,752 | 1,803,400 |
| 2024/02/13 | 2,160 | 2,190 | 1,934 | 1,955 | 1,522,300 |
| 2024/02/09 | 2,108 | 2,163 | 2,105 | 2,149 | 196,000 |
| 2024/02/08 | 2,144 | 2,144 | 2,097 | 2,120 | 266,800 |
| 2024/02/07 | 2,135 | 2,153 | 2,111 | 2,128 | 212,600 |
| 2024/02/06 | 2,147 | 2,152 | 2,109 | 2,131 | 197,200 |
| 2024/02/05 | 2,135 | 2,165 | 2,121 | 2,154 | 216,200 |
| 2024/02/02 | 2,122 | 2,183 | 2,121 | 2,136 | 299,700 |
| 2024/02/01 | 2,129 | 2,132 | 2,113 | 2,113 | 240,000 |
| 2024/01/31 | 2,171 | 2,173 | 2,133 | 2,157 | 240,700 |
| 2024/01/30 | 2,206 | 2,214 | 2,186 | 2,195 | 175,600 |
| 2024/01/29 | 2,221 | 2,221 | 2,155 | 2,186 | 353,700 |
| 2024/01/26 | 2,211 | 2,235 | 2,201 | 2,213 | 238,500 |
| 2024/01/25 | 2,250 | 2,264 | 2,227 | 2,261 | 284,500 |
| 2024/01/24 | 2,290 | 2,304 | 2,258 | 2,275 | 196,500 |
| 2024/01/23 | 2,310 | 2,342 | 2,290 | 2,308 | 184,600 |
| 2024/01/22 | 2,276 | 2,318 | 2,268 | 2,291 | 200,500 |
| 2024/01/19 | 2,250 | 2,287 | 2,239 | 2,267 | 282,200 |
| 2024/01/18 | 2,306 | 2,326 | 2,215 | 2,215 | 448,600 |
| 2024/01/17 | 2,425 | 2,437 | 2,301 | 2,301 | 352,100 |
| 2024/01/16 | 2,378 | 2,424 | 2,362 | 2,401 | 313,200 |
| 2024/01/15 | 2,385 | 2,389 | 2,351 | 2,384 | 242,800 |
| 2024/01/12 | 2,409 | 2,413 | 2,387 | 2,388 | 152,600 |
| 2024/01/11 | 2,435 | 2,435 | 2,371 | 2,395 | 242,400 |
| 2024/01/10 | 2,385 | 2,446 | 2,371 | 2,439 | 349,800 |
| 2024/01/09 | 2,300 | 2,383 | 2,293 | 2,372 | 348,700 |
| 2024/01/05 | 2,328 | 2,330 | 2,276 | 2,276 | 238,100 |
| 2024/01/04 | 2,304 | 2,328 | 2,275 | 2,327 | 172,600 |
| 2023/12/29 | 2,378 | 2,382 | 2,327 | 2,349 | 199,500 |
| 2023/12/28 | 2,362 | 2,380 | 2,358 | 2,368 | 126,600 |
| 2023/12/27 | 2,351 | 2,374 | 2,346 | 2,361 | 270,600 |
| 2023/12/26 | 2,353 | 2,365 | 2,320 | 2,338 | 233,800 |
| 2023/12/25 | 2,380 | 2,407 | 2,341 | 2,363 | 202,800 |
| 2023/12/22 | 2,358 | 2,379 | 2,348 | 2,363 | 177,000 |
| 2023/12/21 | 2,343 | 2,360 | 2,327 | 2,340 | 160,500 |
| 2023/12/20 | 2,410 | 2,429 | 2,378 | 2,378 | 278,600 |
| 2023/12/19 | 2,361 | 2,431 | 2,361 | 2,414 | 356,600 |
| 2023/12/18 | 2,337 | 2,388 | 2,308 | 2,380 | 561,800 |
| 2023/12/15 | 2,298 | 2,350 | 2,275 | 2,338 | 568,700 |
| 2023/12/14 | 2,261 | 2,275 | 2,226 | 2,256 | 377,800 |
| 2023/12/13 | 2,270 | 2,287 | 2,228 | 2,250 | 450,600 |
| 2023/12/12 | 2,300 | 2,347 | 2,268 | 2,274 | 467,100 |
| 2023/12/11 | 2,350 | 2,395 | 2,305 | 2,328 | 447,900 |
| 2023/12/08 | 2,402 | 2,406 | 2,341 | 2,357 | 916,600 |
| 2023/12/07 | 2,294 | 2,465 | 2,284 | 2,420 | 2,244,800 |
| 2023/12/06 | 2,132 | 2,278 | 2,129 | 2,267 | 935,500 |
| 2023/12/05 | 2,120 | 2,167 | 2,112 | 2,116 | 370,900 |
| 2023/12/04 | 2,089 | 2,133 | 2,085 | 2,115 | 310,500 |
| 2023/12/01 | 2,183 | 2,183 | 2,109 | 2,110 | 342,500 |
| 2023/11/30 | 2,210 | 2,223 | 2,147 | 2,154 | 547,700 |
| 2023/11/29 | 2,180 | 2,236 | 2,180 | 2,204 | 628,500 |
| 2023/11/28 | 2,125 | 2,186 | 2,076 | 2,176 | 639,600 |
| 2023/11/27 | 2,160 | 2,169 | 2,096 | 2,125 | 323,400 |
| 2023/11/24 | 2,121 | 2,182 | 2,115 | 2,156 | 603,200 |
| 2023/11/22 | 2,082 | 2,135 | 2,082 | 2,110 | 421,800 |
| 2023/11/21 | 2,034 | 2,081 | 2,025 | 2,075 | 507,000 |
| 2023/11/20 | 1,980 | 2,100 | 1,970 | 2,084 | 888,300 |
| 2023/11/17 | 1,973 | 1,990 | 1,945 | 1,966 | 455,400 |
| 2023/11/16 | 1,995 | 2,014 | 1,945 | 1,947 | 398,000 |
| 2023/11/15 | 2,015 | 2,023 | 1,981 | 1,989 | 721,300 |
| 2023/11/14 | 1,919 | 1,972 | 1,860 | 1,952 | 1,004,600 |
| 2023/11/13 | 1,848 | 1,856 | 1,768 | 1,845 | 585,700 |
| 2023/11/10 | 1,845 | 1,845 | 1,808 | 1,843 | 222,700 |
| 2023/11/09 | 1,841 | 1,859 | 1,825 | 1,856 | 219,900 |
| 2023/11/08 | 1,820 | 1,845 | 1,801 | 1,839 | 342,700 |
| 2023/11/07 | 1,839 | 1,839 | 1,792 | 1,801 | 213,500 |
| 2023/11/06 | 1,835 | 1,848 | 1,802 | 1,839 | 289,500 |
| 2023/11/02 | 1,770 | 1,797 | 1,759 | 1,797 | 174,200 |
| 2023/11/01 | 1,764 | 1,768 | 1,739 | 1,753 | 209,600 |
| 2023/10/31 | 1,700 | 1,739 | 1,688 | 1,736 | 286,900 |
| 2023/10/30 | 1,737 | 1,737 | 1,694 | 1,699 | 215,200 |
| 2023/10/27 | 1,735 | 1,746 | 1,705 | 1,746 | 219,700 |
| 2023/10/26 | 1,704 | 1,724 | 1,697 | 1,714 | 221,600 |
| 2023/10/25 | 1,742 | 1,763 | 1,721 | 1,731 | 222,800 |
| 2023/10/24 | 1,700 | 1,745 | 1,658 | 1,742 | 256,400 |
| 2023/10/23 | 1,694 | 1,710 | 1,675 | 1,690 | 309,300 |
| 2023/10/20 | 1,720 | 1,729 | 1,688 | 1,710 | 230,200 |
| 2023/10/19 | 1,740 | 1,766 | 1,729 | 1,732 | 269,800 |
| 2023/10/18 | 1,787 | 1,788 | 1,746 | 1,768 | 245,700 |
| 2023/10/17 | 1,777 | 1,790 | 1,745 | 1,760 | 337,800 |
| 2023/10/16 | 1,798 | 1,800 | 1,737 | 1,742 | 452,800 |
| 2023/10/13 | 1,835 | 1,843 | 1,804 | 1,811 | 204,500 |
| 2023/10/12 | 1,837 | 1,860 | 1,811 | 1,856 | 347,200 |
| 2023/10/11 | 1,874 | 1,910 | 1,856 | 1,857 | 210,200 |
| 2023/10/10 | 1,872 | 1,887 | 1,845 | 1,855 | 220,300 |
| 2023/10/06 | 1,875 | 1,886 | 1,866 | 1,872 | 226,800 |
| 2023/10/05 | 1,854 | 1,878 | 1,840 | 1,868 | 284,700 |
| 2023/10/04 | 1,835 | 1,868 | 1,824 | 1,850 | 331,300 |
| 2023/10/03 | 1,881 | 1,885 | 1,848 | 1,852 | 270,500 |