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 |
|---|---|---|---|---|---|
| 2026/05/28 | 1,654 | 1,684 | 1,619 | 1,637 | 342,800 |
| 2026/05/27 | 1,668 | 1,678 | 1,581 | 1,659 | 299,200 |
| 2026/05/26 | 1,652 | 1,720 | 1,651 | 1,679 | 385,800 |
| 2026/05/25 | 1,605 | 1,655 | 1,591 | 1,655 | 280,800 |
| 2026/05/22 | 1,682 | 1,682 | 1,598 | 1,605 | 277,600 |
| 2026/05/21 | 1,667 | 1,697 | 1,661 | 1,682 | 334,600 |
| 2026/05/20 | 1,622 | 1,655 | 1,609 | 1,638 | 398,800 |
| 2026/05/19 | 1,599 | 1,620 | 1,566 | 1,593 | 492,400 |
| 2026/05/18 | 1,543 | 1,558 | 1,491 | 1,525 | 409,100 |
| 2026/05/15 | 1,520 | 1,570 | 1,513 | 1,560 | 268,400 |
| 2026/05/14 | 1,486 | 1,536 | 1,476 | 1,517 | 504,100 |
| 2026/05/13 | 1,537 | 1,570 | 1,433 | 1,478 | 848,700 |
| 2026/05/12 | 1,600 | 1,608 | 1,523 | 1,526 | 277,200 |
| 2026/05/11 | 1,594 | 1,616 | 1,588 | 1,598 | 216,700 |
| 2026/05/08 | 1,629 | 1,636 | 1,589 | 1,609 | 204,900 |
| 2026/05/07 | 1,627 | 1,632 | 1,601 | 1,617 | 222,800 |
| 2026/05/01 | 1,617 | 1,635 | 1,603 | 1,620 | 152,700 |
| 2026/04/30 | 1,617 | 1,627 | 1,607 | 1,620 | 264,200 |
| 2026/04/28 | 1,657 | 1,668 | 1,621 | 1,644 | 270,800 |
| 2026/04/27 | 1,637 | 1,673 | 1,626 | 1,657 | 199,800 |
| 2026/04/24 | 1,646 | 1,667 | 1,610 | 1,649 | 241,200 |
| 2026/04/23 | 1,636 | 1,661 | 1,622 | 1,651 | 200,400 |
| 2026/04/22 | 1,691 | 1,699 | 1,652 | 1,660 | 187,400 |
| 2026/04/21 | 1,729 | 1,737 | 1,696 | 1,708 | 141,800 |
| 2026/04/20 | 1,677 | 1,713 | 1,671 | 1,708 | 200,200 |
| 2026/04/17 | 1,719 | 1,732 | 1,670 | 1,673 | 183,800 |
| 2026/04/16 | 1,739 | 1,750 | 1,720 | 1,727 | 150,300 |
| 2026/04/15 | 1,728 | 1,749 | 1,725 | 1,732 | 171,900 |
| 2026/04/14 | 1,756 | 1,756 | 1,711 | 1,711 | 162,400 |
| 2026/04/13 | 1,713 | 1,728 | 1,705 | 1,716 | 149,000 |
| 2026/04/10 | 1,750 | 1,764 | 1,720 | 1,720 | 181,800 |
| 2026/04/09 | 1,771 | 1,779 | 1,754 | 1,755 | 198,400 |
| 2026/04/08 | 1,795 | 1,797 | 1,778 | 1,780 | 203,500 |
| 2026/04/07 | 1,749 | 1,774 | 1,749 | 1,764 | 182,800 |
| 2026/04/06 | 1,736 | 1,771 | 1,730 | 1,749 | 155,400 |
| 2026/04/03 | 1,737 | 1,754 | 1,729 | 1,729 | 187,500 |
| 2026/03/27 | 1,743 | 1,787 | 1,730 | 1,782 | 452,900 |
| 2026/03/26 | 1,735 | 1,763 | 1,735 | 1,750 | 276,900 |
| 2026/03/25 | 1,734 | 1,744 | 1,727 | 1,740 | 271,800 |
| 2026/03/24 | 1,680 | 1,704 | 1,671 | 1,700 | 186,300 |
| 2026/03/23 | 1,657 | 1,667 | 1,631 | 1,656 | 373,400 |
| 2026/03/19 | 1,716 | 1,724 | 1,690 | 1,690 | 219,900 |
| 2026/03/18 | 1,737 | 1,756 | 1,733 | 1,750 | 280,800 |
| 2026/03/17 | 1,705 | 1,746 | 1,705 | 1,720 | 249,400 |
| 2026/03/16 | 1,670 | 1,721 | 1,665 | 1,705 | 252,200 |
| 2026/03/13 | 1,658 | 1,694 | 1,654 | 1,678 | 337,600 |
| 2026/03/12 | 1,720 | 1,728 | 1,660 | 1,680 | 289,700 |
| 2026/03/11 | 1,727 | 1,749 | 1,707 | 1,722 | 281,500 |
| 2026/03/10 | 1,776 | 1,784 | 1,722 | 1,735 | 232,000 |
| 2026/03/09 | 1,712 | 1,756 | 1,700 | 1,738 | 368,400 |
| 2026/03/06 | 1,740 | 1,780 | 1,705 | 1,772 | 245,800 |
| 2026/03/05 | 1,766 | 1,793 | 1,745 | 1,760 | 209,200 |
| 2026/03/04 | 1,755 | 1,768 | 1,708 | 1,739 | 292,300 |
| 2026/03/03 | 1,868 | 1,872 | 1,794 | 1,794 | 226,700 |
| 2026/03/02 | 1,865 | 1,890 | 1,838 | 1,875 | 281,600 |
| 2026/02/27 | 1,868 | 1,905 | 1,864 | 1,900 | 255,600 |
| 2026/02/26 | 1,870 | 1,892 | 1,861 | 1,884 | 181,500 |
| 2026/02/25 | 1,899 | 1,907 | 1,859 | 1,876 | 240,800 |
| 2026/02/24 | 1,840 | 1,906 | 1,832 | 1,893 | 379,000 |
| 2026/02/20 | 1,838 | 1,839 | 1,801 | 1,819 | 210,400 |
| 2026/02/19 | 1,873 | 1,881 | 1,835 | 1,872 | 412,800 |
| 2026/02/18 | 1,909 | 1,929 | 1,867 | 1,873 | 521,000 |
| 2026/02/17 | 1,860 | 1,917 | 1,848 | 1,874 | 429,400 |
| 2026/02/16 | 1,863 | 1,929 | 1,810 | 1,820 | 625,400 |
| 2026/02/13 | 1,750 | 1,850 | 1,691 | 1,823 | 735,400 |
| 2026/02/12 | 1,720 | 1,747 | 1,710 | 1,745 | 395,000 |
| 2026/02/10 | 1,688 | 1,707 | 1,682 | 1,707 | 202,300 |
| 2026/02/09 | 1,699 | 1,700 | 1,662 | 1,680 | 253,500 |
| 2026/02/06 | 1,670 | 1,675 | 1,661 | 1,663 | 142,400 |
| 2026/02/05 | 1,677 | 1,689 | 1,665 | 1,673 | 198,700 |
| 2026/02/04 | 1,630 | 1,667 | 1,621 | 1,659 | 261,100 |
| 2026/02/03 | 1,602 | 1,628 | 1,599 | 1,622 | 188,100 |
| 2026/02/02 | 1,630 | 1,632 | 1,598 | 1,598 | 205,600 |
| 2026/01/30 | 1,615 | 1,627 | 1,606 | 1,619 | 198,800 |
| 2026/01/29 | 1,569 | 1,615 | 1,552 | 1,608 | 252,500 |
| 2026/01/28 | 1,578 | 1,617 | 1,569 | 1,598 | 521,000 |
| 2026/01/27 | 1,573 | 1,591 | 1,543 | 1,578 | 266,600 |
| 2026/01/26 | 1,591 | 1,617 | 1,583 | 1,591 | 241,600 |
| 2026/01/23 | 1,604 | 1,639 | 1,602 | 1,630 | 293,500 |
| 2026/01/22 | 1,570 | 1,596 | 1,549 | 1,580 | 257,400 |
| 2026/01/21 | 1,584 | 1,598 | 1,564 | 1,570 | 260,700 |
| 2026/01/20 | 1,602 | 1,614 | 1,595 | 1,601 | 138,300 |
| 2026/01/19 | 1,603 | 1,611 | 1,593 | 1,595 | 133,500 |
| 2026/01/16 | 1,597 | 1,612 | 1,579 | 1,610 | 172,800 |
| 2026/01/15 | 1,594 | 1,614 | 1,583 | 1,610 | 209,900 |
| 2026/01/14 | 1,609 | 1,627 | 1,596 | 1,602 | 234,200 |
| 2026/01/13 | 1,601 | 1,610 | 1,580 | 1,610 | 252,400 |
| 2026/01/09 | 1,597 | 1,609 | 1,569 | 1,605 | 425,500 |
| 2026/01/08 | 1,601 | 1,615 | 1,595 | 1,602 | 249,300 |
| 2026/01/07 | 1,588 | 1,634 | 1,581 | 1,617 | 292,200 |
| 2026/01/06 | 1,585 | 1,593 | 1,565 | 1,583 | 270,800 |
| 2026/01/05 | 1,589 | 1,596 | 1,569 | 1,575 | 294,700 |
| 2025/12/30 | 1,609 | 1,611 | 1,593 | 1,597 | 182,400 |
| 2025/12/29 | 1,605 | 1,610 | 1,597 | 1,609 | 208,000 |
| 2025/12/26 | 1,608 | 1,610 | 1,592 | 1,598 | 167,700 |
| 2025/12/25 | 1,572 | 1,609 | 1,571 | 1,600 | 214,100 |
| 2025/12/24 | 1,580 | 1,587 | 1,562 | 1,566 | 151,500 |
| 2025/12/23 | 1,580 | 1,590 | 1,565 | 1,575 | 169,700 |
| 2025/12/22 | 1,588 | 1,588 | 1,560 | 1,569 | 174,300 |
| 2025/12/19 | 1,560 | 1,579 | 1,559 | 1,579 | 209,300 |
| 2025/12/18 | 1,572 | 1,576 | 1,554 | 1,559 | 173,800 |
| 2025/12/17 | 1,569 | 1,569 | 1,542 | 1,554 | 203,700 |
| 2025/12/16 | 1,595 | 1,600 | 1,562 | 1,562 | 274,300 |
| 2025/12/15 | 1,600 | 1,612 | 1,584 | 1,597 | 159,100 |
| 2025/12/12 | 1,584 | 1,603 | 1,580 | 1,600 | 229,100 |
| 2025/12/11 | 1,599 | 1,600 | 1,564 | 1,564 | 236,100 |
| 2025/12/10 | 1,589 | 1,605 | 1,583 | 1,589 | 262,300 |
| 2025/12/09 | 1,554 | 1,595 | 1,554 | 1,589 | 336,000 |
| 2025/12/08 | 1,569 | 1,588 | 1,544 | 1,565 | 240,600 |
| 2025/12/05 | 1,527 | 1,557 | 1,521 | 1,552 | 224,400 |
| 2025/12/04 | 1,566 | 1,587 | 1,540 | 1,551 | 441,500 |
| 2025/12/03 | 1,520 | 1,563 | 1,516 | 1,548 | 396,100 |
| 2025/12/02 | 1,500 | 1,540 | 1,492 | 1,528 | 280,600 |
| 2025/12/01 | 1,533 | 1,540 | 1,506 | 1,508 | 274,400 |
| 2025/11/28 | 1,477 | 1,532 | 1,477 | 1,523 | 466,800 |
| 2025/11/27 | 1,465 | 1,475 | 1,442 | 1,468 | 407,500 |
| 2025/11/26 | 1,441 | 1,463 | 1,432 | 1,451 | 412,400 |
| 2025/11/25 | 1,474 | 1,490 | 1,452 | 1,463 | 357,800 |
| 2025/11/21 | 1,427 | 1,487 | 1,425 | 1,473 | 549,100 |
| 2025/11/20 | 1,381 | 1,459 | 1,381 | 1,415 | 743,800 |
| 2025/11/19 | 1,349 | 1,374 | 1,348 | 1,373 | 365,900 |
| 2025/11/18 | 1,398 | 1,399 | 1,350 | 1,356 | 411,700 |
| 2025/11/17 | 1,375 | 1,414 | 1,349 | 1,370 | 1,066,600 |
| 2025/11/14 | 1,232 | 1,349 | 1,225 | 1,349 | 947,800 |
| 2025/11/13 | 1,240 | 1,245 | 1,225 | 1,225 | 252,300 |
| 2025/11/12 | 1,255 | 1,260 | 1,228 | 1,228 | 253,200 |
| 2025/11/11 | 1,236 | 1,252 | 1,229 | 1,252 | 212,200 |
| 2025/11/10 | 1,244 | 1,250 | 1,223 | 1,229 | 198,200 |
| 2025/11/07 | 1,227 | 1,236 | 1,224 | 1,234 | 149,000 |
| 2025/11/06 | 1,227 | 1,240 | 1,224 | 1,227 | 193,400 |
| 2025/11/05 | 1,226 | 1,236 | 1,202 | 1,227 | 250,200 |
| 2025/11/04 | 1,198 | 1,236 | 1,198 | 1,226 | 282,500 |
| 2025/10/31 | 1,211 | 1,218 | 1,197 | 1,202 | 225,600 |
| 2025/10/30 | 1,201 | 1,217 | 1,198 | 1,210 | 228,100 |
| 2025/10/29 | 1,211 | 1,222 | 1,204 | 1,210 | 271,200 |
| 2025/10/28 | 1,225 | 1,237 | 1,224 | 1,225 | 202,800 |
| 2025/10/27 | 1,244 | 1,251 | 1,231 | 1,233 | 196,900 |
| 2025/10/24 | 1,239 | 1,244 | 1,223 | 1,228 | 162,300 |
| 2025/10/23 | 1,229 | 1,251 | 1,216 | 1,244 | 281,400 |
| 2025/10/22 | 1,252 | 1,265 | 1,230 | 1,230 | 224,700 |
| 2025/10/21 | 1,225 | 1,253 | 1,225 | 1,252 | 319,700 |
| 2025/10/20 | 1,226 | 1,238 | 1,223 | 1,225 | 411,100 |
| 2025/10/17 | 1,180 | 1,205 | 1,180 | 1,204 | 294,200 |
| 2025/10/16 | 1,164 | 1,182 | 1,162 | 1,175 | 235,700 |
| 2025/10/15 | 1,150 | 1,168 | 1,147 | 1,161 | 415,300 |
| 2025/10/14 | 1,118 | 1,149 | 1,118 | 1,146 | 814,200 |
| 2025/10/10 | 1,132 | 1,157 | 1,132 | 1,145 | 405,600 |
| 2025/10/09 | 1,141 | 1,150 | 1,135 | 1,148 | 293,700 |
| 2025/10/08 | 1,153 | 1,165 | 1,143 | 1,143 | 225,900 |
| 2025/10/07 | 1,159 | 1,168 | 1,156 | 1,157 | 220,900 |
| 2025/10/06 | 1,152 | 1,166 | 1,141 | 1,164 | 409,200 |
| 2025/10/03 | 1,116 | 1,129 | 1,113 | 1,125 | 247,700 |
| 2025/10/02 | 1,098 | 1,118 | 1,090 | 1,117 | 342,200 |
| 2025/10/01 | 1,127 | 1,127 | 1,092 | 1,102 | 519,200 |
| 2025/09/30 | 1,131 | 1,142 | 1,128 | 1,137 | 230,200 |
| 2025/09/29 | 1,155 | 1,157 | 1,136 | 1,137 | 315,600 |
| 2025/09/26 | 1,145 | 1,155 | 1,141 | 1,151 | 434,300 |
| 2025/09/25 | 1,152 | 1,160 | 1,142 | 1,159 | 328,000 |
| 2025/09/24 | 1,160 | 1,160 | 1,143 | 1,151 | 373,800 |
| 2025/09/22 | 1,146 | 1,162 | 1,141 | 1,151 | 277,600 |
| 2025/09/19 | 1,170 | 1,182 | 1,139 | 1,148 | 823,000 |
| 2025/09/18 | 1,180 | 1,189 | 1,171 | 1,171 | 386,100 |
| 2025/09/17 | 1,176 | 1,191 | 1,170 | 1,186 | 448,300 |
| 2025/09/16 | 1,180 | 1,194 | 1,175 | 1,187 | 259,500 |
| 2025/09/12 | 1,183 | 1,198 | 1,180 | 1,189 | 324,200 |
| 2025/09/11 | 1,197 | 1,205 | 1,180 | 1,183 | 323,100 |
| 2025/09/10 | 1,227 | 1,227 | 1,203 | 1,203 | 228,600 |
| 2025/09/09 | 1,240 | 1,244 | 1,228 | 1,230 | 193,100 |
| 2025/09/08 | 1,239 | 1,242 | 1,226 | 1,235 | 149,600 |
| 2025/09/05 | 1,221 | 1,233 | 1,212 | 1,230 | 220,900 |
| 2025/09/04 | 1,238 | 1,239 | 1,214 | 1,220 | 272,100 |
| 2025/09/03 | 1,236 | 1,250 | 1,231 | 1,238 | 349,400 |
| 2025/09/02 | 1,230 | 1,249 | 1,226 | 1,228 | 346,100 |
| 2025/09/01 | 1,209 | 1,225 | 1,203 | 1,219 | 208,400 |
| 2025/08/29 | 1,230 | 1,233 | 1,203 | 1,206 | 400,000 |
| 2025/08/28 | 1,231 | 1,242 | 1,227 | 1,240 | 137,300 |
| 2025/08/27 | 1,245 | 1,246 | 1,229 | 1,231 | 257,200 |
| 2025/08/26 | 1,242 | 1,256 | 1,236 | 1,253 | 312,400 |
| 2025/08/25 | 1,237 | 1,258 | 1,236 | 1,250 | 180,000 |
| 2025/08/22 | 1,215 | 1,234 | 1,214 | 1,232 | 149,700 |
| 2025/08/21 | 1,215 | 1,219 | 1,203 | 1,218 | 204,800 |
| 2025/08/20 | 1,259 | 1,260 | 1,213 | 1,213 | 305,900 |
| 2025/08/19 | 1,235 | 1,258 | 1,231 | 1,257 | 403,500 |
| 2025/08/18 | 1,217 | 1,236 | 1,216 | 1,230 | 456,600 |
| 2025/08/15 | 1,212 | 1,234 | 1,201 | 1,210 | 748,500 |
| 2025/08/14 | 1,187 | 1,192 | 1,150 | 1,158 | 420,800 |
| 2025/08/13 | 1,186 | 1,194 | 1,169 | 1,187 | 433,800 |
| 2025/08/12 | 1,156 | 1,176 | 1,127 | 1,173 | 583,300 |
| 2025/08/08 | 1,200 | 1,205 | 1,129 | 1,150 | 968,500 |
| 2025/08/07 | 1,201 | 1,209 | 1,197 | 1,203 | 215,200 |
| 2025/08/06 | 1,208 | 1,219 | 1,205 | 1,209 | 246,200 |
| 2025/08/05 | 1,199 | 1,209 | 1,194 | 1,203 | 232,300 |
| 2025/08/04 | 1,171 | 1,190 | 1,168 | 1,188 | 182,400 |
| 2025/08/01 | 1,176 | 1,196 | 1,175 | 1,191 | 329,900 |
| 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 |