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
2016/12/30 3,275 3,305 3,245 3,295 37,200
2016/12/29 3,195 3,285 3,195 3,260 69,500
2016/12/28 3,145 3,200 3,120 3,190 28,100
2016/12/27 3,150 3,190 3,120 3,135 37,400
2016/12/26 3,135 3,155 3,115 3,140 30,400
2016/12/22 3,045 3,105 3,040 3,100 21,200
2016/12/21 3,155 3,155 3,070 3,080 23,000
2016/12/20 3,095 3,195 3,095 3,170 87,500
2016/12/19 3,105 3,130 3,080 3,090 31,500
2016/12/16 3,080 3,100 3,075 3,100 51,200
2016/12/15 3,010 3,040 3,000 3,040 22,600
2016/12/14 3,050 3,055 3,005 3,030 26,600
2016/12/13 2,948 3,050 2,940 3,050 50,400
2016/12/12 2,939 2,952 2,903 2,947 30,100
2016/12/09 2,917 2,942 2,865 2,929 62,800
2016/12/08 2,946 2,959 2,904 2,958 30,500
2016/12/07 2,949 2,963 2,885 2,899 41,900
2016/12/06 2,926 2,981 2,926 2,942 40,200
2016/12/05 2,942 2,973 2,881 2,916 38,000
2016/12/02 2,882 2,995 2,868 2,983 77,900
2016/12/01 2,950 2,952 2,877 2,880 52,600
2016/11/30 2,930 2,930 2,871 2,901 64,600
2016/11/29 2,930 2,964 2,889 2,951 38,800
2016/11/28 2,897 2,980 2,895 2,938 53,100
2016/11/25 2,839 2,907 2,830 2,894 52,300
2016/11/24 2,891 2,891 2,834 2,855 24,700
2016/11/22 2,800 2,915 2,800 2,891 57,300
2016/11/21 2,758 2,787 2,754 2,772 42,500
2016/11/18 2,765 2,765 2,711 2,716 62,600
2016/11/17 2,700 2,775 2,700 2,740 60,200
2016/11/16 2,730 2,747 2,695 2,712 66,300
2016/11/15 2,822 2,822 2,705 2,707 70,600
2016/11/14 2,715 2,849 2,715 2,822 67,600
2016/11/11 2,790 2,851 2,710 2,711 145,800
2016/11/10 2,973 3,030 2,931 3,010 52,300
2016/11/09 2,993 2,993 2,794 2,833 51,600
2016/11/08 2,948 2,975 2,910 2,940 24,800
2016/11/07 2,881 2,950 2,881 2,943 22,900
2016/11/04 2,826 2,865 2,802 2,852 41,400
2016/11/02 2,904 2,907 2,866 2,866 29,500
2016/11/01 2,976 2,977 2,909 2,938 29,900
2016/10/31 3,000 3,030 2,975 2,977 41,900
2016/10/28 2,996 3,055 2,996 3,040 75,900
2016/10/27 2,981 3,005 2,962 2,971 39,600
2016/10/26 2,975 2,976 2,887 2,959 41,600
2016/10/25 2,987 3,005 2,966 2,975 35,800
2016/10/24 2,926 2,996 2,921 2,987 31,300
2016/10/21 2,960 2,960 2,933 2,942 22,000
2016/10/20 2,922 2,959 2,922 2,955 13,800
2016/10/19 2,950 2,950 2,899 2,922 27,300
2016/10/18 2,887 2,937 2,881 2,927 20,700
2016/10/17 2,908 2,924 2,887 2,898 13,600
2016/10/14 2,872 2,923 2,863 2,915 22,200
2016/10/13 2,890 2,903 2,850 2,881 36,000
2016/10/12 2,949 2,950 2,892 2,899 44,300
2016/10/11 2,949 2,980 2,944 2,963 31,100
2016/10/07 2,948 2,950 2,903 2,949 41,200
2016/10/06 2,914 2,967 2,897 2,928 44,100
2016/10/05 2,878 2,908 2,858 2,897 42,400
2016/10/04 2,865 2,875 2,827 2,850 48,600
2016/10/03 2,798 2,868 2,778 2,838 60,800
2016/09/30 2,786 2,810 2,753 2,757 22,100
2016/09/29 2,825 2,850 2,788 2,836 40,000
2016/09/28 2,786 2,846 2,766 2,844 52,900
2016/09/27 2,711 2,775 2,659 2,775 44,600
2016/09/26 2,750 2,768 2,702 2,710 32,000
2016/09/23 2,680 2,761 2,680 2,750 68,800
2016/09/21 2,606 2,666 2,593 2,664 42,900
2016/09/20 2,630 2,667 2,605 2,636 29,300
2016/09/16 2,600 2,646 2,594 2,642 49,100
2016/09/15 2,582 2,591 2,555 2,581 29,300
2016/09/14 2,543 2,597 2,534 2,588 40,700
2016/09/13 2,513 2,549 2,513 2,543 25,900
2016/09/12 2,510 2,549 2,504 2,512 51,500
2016/09/09 2,558 2,584 2,536 2,558 80,900
2016/09/08 2,670 2,671 2,584 2,608 59,400
2016/09/07 2,619 2,691 2,618 2,670 51,500
2016/09/06 2,580 2,628 2,580 2,619 29,200
2016/09/05 2,592 2,594 2,559 2,582 27,800
2016/09/02 2,595 2,608 2,576 2,579 24,100
2016/09/01 2,581 2,610 2,571 2,590 40,900
2016/08/31 2,657 2,657 2,573 2,591 45,700
2016/08/30 2,641 2,660 2,618 2,636 32,800
2016/08/29 2,700 2,700 2,646 2,660 36,400
2016/08/26 2,681 2,697 2,650 2,681 42,700
2016/08/25 2,650 2,705 2,640 2,692 35,800
2016/08/24 2,673 2,723 2,637 2,658 55,900
2016/08/23 2,615 2,736 2,610 2,696 74,700
2016/08/22 2,520 2,610 2,501 2,598 61,800
2016/08/19 2,595 2,647 2,505 2,522 64,700
2016/08/18 2,672 2,672 2,593 2,595 63,000
2016/08/17 2,681 2,724 2,671 2,689 51,100
2016/08/16 2,730 2,731 2,697 2,698 56,000
2016/08/15 2,730 2,775 2,717 2,730 87,800
2016/08/12 2,855 2,855 2,728 2,730 177,100
2016/08/10 3,050 3,050 2,842 2,871 127,600
2016/08/09 2,919 3,105 2,919 3,085 19,800
2016/08/08 3,005 3,010 2,956 2,964 15,000
2016/08/05 3,030 3,050 3,000 3,005 33,500
2016/08/04 2,909 3,050 2,864 3,030 79,900
2016/08/03 3,020 3,045 2,916 2,927 53,900
2016/08/02 3,025 3,095 3,025 3,045 18,100
2016/08/01 3,175 3,180 3,035 3,040 34,800
2016/07/29 3,190 3,205 3,130 3,185 30,700
2016/07/28 3,230 3,235 3,155 3,210 48,400
2016/07/27 3,180 3,215 3,145 3,215 40,400
2016/07/26 3,105 3,180 3,100 3,160 42,900
2016/07/25 3,100 3,130 3,080 3,120 19,400
2016/07/22 3,120 3,210 3,100 3,140 19,700
2016/07/21 3,260 3,275 3,145 3,155 18,500
2016/07/20 3,200 3,260 3,175 3,255 25,400
2016/07/19 3,095 3,220 3,095 3,220 25,300
2016/07/15 3,190 3,190 3,050 3,065 33,000
2016/07/14 3,180 3,210 3,170 3,190 17,300
2016/07/13 3,235 3,235 3,160 3,175 31,300
2016/07/12 3,230 3,230 3,140 3,150 34,100
2016/07/11 3,185 3,215 3,180 3,190 55,900
2016/07/08 3,135 3,195 3,125 3,145 69,100
2016/07/07 3,125 3,125 3,065 3,115 39,600
2016/07/06 3,095 3,130 3,030 3,120 62,500
2016/07/05 2,998 3,140 2,998 3,125 73,700
2016/07/04 2,946 2,999 2,945 2,996 18,500
2016/07/01 2,952 2,991 2,935 2,954 117,500
2016/06/30 2,947 2,947 2,883 2,925 44,700
2016/06/29 2,880 2,915 2,833 2,897 37,200
2016/06/28 2,754 2,812 2,726 2,753 61,600
2016/06/27 2,752 2,850 2,752 2,845 47,600
2016/06/24 3,010 3,020 2,685 2,732 68,400
2016/06/23 3,025 3,025 2,973 2,996 34,800
2016/06/22 2,949 3,030 2,924 3,025 43,900
2016/06/21 2,933 2,990 2,917 2,975 31,500
2016/06/20 2,998 3,015 2,929 2,932 63,400
2016/06/17 3,045 3,045 2,952 2,969 83,100
2016/06/16 3,085 3,090 2,936 2,945 84,200
2016/06/15 2,959 3,095 2,954 3,075 87,700
2016/06/14 2,938 3,050 2,922 3,020 97,400
2016/06/13 3,030 3,030 2,985 2,988 56,700
2016/06/10 3,130 3,130 3,045 3,060 60,800
2016/06/09 3,085 3,125 3,075 3,125 53,300
2016/06/08 3,090 3,090 3,040 3,085 69,200
2016/06/07 3,135 3,145 3,075 3,080 44,900
2016/06/06 3,115 3,150 3,065 3,135 58,900
2016/06/03 3,100 3,145 3,085 3,110 50,100
2016/06/02 3,150 3,180 3,085 3,105 90,300
2016/06/01 3,150 3,210 3,100 3,160 127,700
2016/05/31 3,145 3,170 3,075 3,170 120,600
2016/05/30 3,060 3,145 3,050 3,120 78,800
2016/05/27 3,150 3,160 3,025 3,045 164,100
2016/05/26 3,245 3,255 3,120 3,150 157,500
2016/05/25 3,410 3,440 3,185 3,200 265,800
2016/05/24 3,500 3,500 3,395 3,410 69,600
2016/05/23 3,700 3,700 3,485 3,495 132,400
2016/05/20 3,610 3,740 3,590 3,720 88,500
2016/05/19 3,495 3,630 3,475 3,610 132,400
2016/05/18 3,565 3,565 3,450 3,465 53,200
2016/05/17 3,470 3,575 3,470 3,525 64,100
2016/05/16 3,430 3,495 3,430 3,465 104,400
2016/05/13 3,390 3,485 3,305 3,410 245,800
2016/05/12 3,730 3,795 3,710 3,780 39,600
2016/05/11 3,760 3,830 3,720 3,760 41,600
2016/05/10 3,795 3,865 3,780 3,800 50,000
2016/05/09 3,705 3,805 3,685 3,795 64,600
2016/05/06 3,605 3,695 3,580 3,690 52,600
2016/05/02 3,500 3,610 3,465 3,595 60,800
2016/04/28 3,715 3,845 3,585 3,590 219,700
2016/04/27 3,660 3,695 3,555 3,575 261,100
2016/04/26 3,605 3,695 3,605 3,660 46,000
2016/04/25 3,790 3,790 3,600 3,620 80,300
2016/04/22 3,800 3,840 3,680 3,735 86,900
2016/04/21 3,830 3,880 3,805 3,860 61,200
2016/04/20 3,770 3,830 3,725 3,800 53,800
2016/04/19 3,740 3,790 3,710 3,785 47,000
2016/04/18 3,610 3,725 3,585 3,695 66,300
2016/04/15 3,565 3,715 3,540 3,670 108,400
2016/04/14 3,830 3,830 3,580 3,620 250,100
2016/04/13 3,940 3,960 3,780 3,805 199,000
2016/04/12 3,825 4,005 3,825 3,960 87,300
2016/04/11 3,865 3,900 3,815 3,855 68,200
2016/04/08 3,920 3,945 3,850 3,850 86,700
2016/04/07 3,880 4,065 3,870 3,950 66,500
2016/04/06 3,800 3,915 3,755 3,890 54,300
2016/04/05 3,845 3,940 3,820 3,835 78,600
2016/04/04 3,730 3,940 3,730 3,860 94,800
2016/04/01 3,785 3,870 3,725 3,725 131,000
2016/03/31 4,020 4,155 3,755 3,780 236,500
2016/03/30 3,985 4,035 3,925 3,935 75,300
2016/03/29 3,895 4,000 3,850 3,995 43,100
2016/03/28 3,950 3,950 3,855 3,920 54,500
2016/03/25 3,935 3,935 3,840 3,915 59,300
2016/03/24 3,880 3,965 3,845 3,935 59,700
2016/03/23 3,850 3,970 3,800 3,885 88,600
2016/03/22 3,745 3,990 3,745 3,870 138,600
2016/03/18 3,745 3,840 3,640 3,710 296,900
2016/03/17 3,650 3,845 3,640 3,795 181,400
2016/03/16 3,450 3,640 3,430 3,615 205,600
2016/03/15 3,340 3,500 3,340 3,400 87,400
2016/03/14 3,425 3,430 3,310 3,375 56,800
2016/03/11 3,300 3,410 3,265 3,395 69,200
2016/03/10 3,160 3,295 3,135 3,275 59,500
2016/03/09 3,165 3,230 3,155 3,185 48,300
2016/03/08 3,305 3,350 3,135 3,205 72,100
2016/03/07 3,450 3,490 3,260 3,330 83,100
2016/03/04 3,570 3,570 3,390 3,500 81,000
2016/03/03 3,365 3,535 3,295 3,530 116,900
2016/03/02 3,440 3,440 3,320 3,380 62,500
2016/03/01 3,360 3,420 3,290 3,390 55,400
2016/02/29 3,470 3,480 3,300 3,360 63,700
2016/02/26 3,500 3,520 3,400 3,440 94,600
2016/02/25 3,195 3,450 3,195 3,390 142,400
2016/02/24 3,000 3,235 2,992 3,180 63,500
2016/02/23 3,055 3,090 3,000 3,030 72,700
2016/02/22 3,030 3,085 3,015 3,060 73,900
2016/02/19 3,005 3,025 2,922 2,980 92,900
2016/02/18 3,050 3,150 2,997 3,095 95,200
2016/02/17 3,150 3,185 2,985 3,035 152,100
2016/02/16 3,360 3,365 3,230 3,245 78,000
2016/02/15 3,515 3,540 3,075 3,370 157,900
2016/02/12 3,420 3,560 3,405 3,480 41,000
2016/02/10 3,840 3,855 3,520 3,565 77,400
2016/02/09 3,810 3,860 3,750 3,770 30,700
2016/02/08 3,770 3,970 3,770 3,930 52,400
2016/02/05 3,800 3,895 3,700 3,770 60,700
2016/02/04 3,990 4,000 3,835 3,850 37,600
2016/02/03 3,915 4,020 3,875 4,020 38,200
2016/02/02 4,030 4,030 3,925 3,945 65,900
2016/02/01 4,000 4,020 3,960 4,000 58,000
2016/01/29 3,985 4,000 3,850 3,985 67,600
2016/01/28 3,995 4,020 3,945 3,995 72,200
2016/01/27 4,030 4,040 3,880 3,980 92,100
2016/01/26 3,975 4,020 3,895 4,010 121,100
2016/01/25 3,840 3,950 3,795 3,940 91,000
2016/01/22 3,700 3,780 3,600 3,780 79,600
2016/01/21 3,560 3,795 3,525 3,530 109,600
2016/01/20 3,780 3,795 3,550 3,610 68,300
2016/01/19 3,580 3,750 3,565 3,745 107,100
2016/01/18 3,280 3,600 3,280 3,585 84,700
2016/01/15 3,500 3,525 3,350 3,375 82,400
2016/01/14 3,450 3,495 3,395 3,435 71,600
2016/01/13 3,460 3,555 3,375 3,540 84,500
2016/01/12 3,550 3,575 3,450 3,515 64,000
2016/01/08 3,540 3,610 3,515 3,530 38,200
2016/01/07 3,700 3,700 3,535 3,545 66,100
2016/01/06 3,685 3,715 3,655 3,680 57,100
2016/01/05 3,735 3,755 3,625 3,685 77,800
2016/01/04 3,745 3,775 3,675 3,725 74,500

このページの先頭へ