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 |