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
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
2023/10/02 1,938 1,953 1,885 1,887 274,000
2023/09/29 1,910 1,935 1,897 1,924 267,400
2023/09/28 1,937 1,940 1,892 1,908 229,900
2023/09/27 1,880 1,936 1,875 1,936 368,700
2023/09/26 1,913 1,923 1,889 1,890 237,700
2023/09/25 1,911 1,933 1,898 1,913 283,400
2023/09/22 1,899 1,917 1,894 1,902 360,400
2023/09/21 1,966 1,968 1,913 1,918 461,600
2023/09/20 2,030 2,051 1,977 1,977 439,000
2023/09/19 2,014 2,061 2,010 2,059 339,100
2023/09/15 2,020 2,030 1,987 2,016 351,200
2023/09/14 2,032 2,033 2,011 2,016 210,100
2023/09/13 2,010 2,049 2,003 2,031 257,500
2023/09/12 1,990 2,023 1,987 2,008 361,700
2023/09/11 1,960 1,979 1,951 1,973 496,700
2023/09/08 1,982 2,002 1,956 1,957 912,100
2023/09/07 2,090 2,090 2,028 2,032 509,500
2023/09/06 2,110 2,125 2,090 2,097 559,300
2023/09/05 2,070 2,150 2,066 2,125 640,900
2023/09/04 2,060 2,063 2,033 2,054 294,600
2023/09/01 2,040 2,048 2,019 2,048 284,600
2023/08/31 2,025 2,042 2,013 2,037 361,100
2023/08/30 2,061 2,065 2,034 2,038 269,900
2023/08/29 2,046 2,055 2,037 2,047 301,000
2023/08/28 2,098 2,098 2,059 2,067 168,700
2023/08/25 2,013 2,093 2,001 2,076 443,900
2023/08/24 2,036 2,038 2,014 2,025 157,600
2023/08/23 2,020 2,036 2,002 2,036 182,400
2023/08/22 2,051 2,052 2,010 2,025 202,000
2023/08/21 2,053 2,065 2,025 2,048 244,800
2023/08/18 2,008 2,063 1,995 2,054 459,700
2023/08/17 2,045 2,046 1,997 2,021 367,000
2023/08/16 2,067 2,086 2,052 2,082 319,100
2023/08/15 2,131 2,131 2,045 2,104 737,800
2023/08/14 2,239 2,246 2,098 2,117 1,404,100
2023/08/10 2,349 2,401 2,186 2,248 967,600
2023/08/09 2,395 2,399 2,343 2,358 404,600
2023/08/08 2,424 2,429 2,382 2,398 166,300
2023/08/07 2,369 2,427 2,360 2,424 153,200
2023/08/04 2,388 2,407 2,365 2,376 273,700
2023/08/03 2,495 2,508 2,401 2,410 432,100
2023/08/02 2,469 2,503 2,463 2,496 242,300
2023/08/01 2,546 2,546 2,493 2,498 192,900
2023/07/31 2,514 2,553 2,506 2,546 334,100
2023/07/28 2,451 2,482 2,430 2,476 198,500
2023/07/27 2,471 2,497 2,464 2,497 153,900
2023/07/26 2,478 2,487 2,452 2,482 144,400
2023/07/25 2,487 2,498 2,478 2,491 108,600
2023/07/24 2,501 2,502 2,476 2,479 118,600
2023/07/21 2,458 2,487 2,454 2,479 90,000
2023/07/20 2,471 2,484 2,460 2,461 145,200
2023/07/19 2,476 2,481 2,455 2,474 162,900
2023/07/18 2,468 2,496 2,456 2,466 169,500
2023/07/14 2,465 2,483 2,443 2,457 170,100
2023/07/13 2,463 2,469 2,438 2,458 161,100
2023/07/12 2,427 2,450 2,401 2,439 258,900
2023/07/11 2,433 2,437 2,412 2,427 210,300
2023/07/10 2,410 2,435 2,388 2,417 247,000
2023/07/07 2,381 2,435 2,367 2,412 331,400
2023/07/06 2,445 2,446 2,398 2,399 348,100
2023/07/05 2,481 2,489 2,444 2,450 312,300
2023/07/04 2,504 2,504 2,490 2,499 201,300
2023/07/03 2,530 2,543 2,522 2,528 139,300
2023/06/30 2,515 2,518 2,491 2,509 189,100
2023/06/29 2,539 2,556 2,485 2,510 343,600
2023/06/28 2,484 2,537 2,471 2,537 381,700
2023/06/27 2,500 2,508 2,445 2,467 451,100
2023/06/26 2,536 2,536 2,504 2,511 212,800
2023/06/23 2,611 2,618 2,520 2,525 365,200
2023/06/22 2,575 2,589 2,554 2,573 382,300
2023/06/21 2,556 2,598 2,554 2,585 325,100
2023/06/20 2,559 2,572 2,538 2,568 268,400
2023/06/19 2,573 2,609 2,554 2,583 289,700
2023/06/16 2,521 2,567 2,511 2,567 470,400
2023/06/15 2,529 2,554 2,515 2,518 303,900
2023/06/14 2,538 2,548 2,512 2,548 361,800
2023/06/13 2,568 2,571 2,517 2,529 336,700
2023/06/12 2,530 2,547 2,510 2,542 338,200
2023/06/09 2,539 2,544 2,495 2,509 392,400
2023/06/08 2,582 2,586 2,503 2,508 350,800
2023/06/07 2,585 2,612 2,561 2,585 466,200
2023/06/06 2,597 2,611 2,544 2,572 712,700

このページの先頭へ