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 |
---|---|---|---|---|---|
2018/12/28 | 2,841 | 2,841 | 2,773 | 2,796 | 42,100 |
2018/12/27 | 2,761 | 2,841 | 2,755 | 2,838 | 55,300 |
2018/12/26 | 2,661 | 2,702 | 2,630 | 2,654 | 86,500 |
2018/12/25 | 2,640 | 2,665 | 2,602 | 2,636 | 78,900 |
2018/12/21 | 2,766 | 2,766 | 2,695 | 2,740 | 108,700 |
2018/12/20 | 2,716 | 2,818 | 2,714 | 2,767 | 110,300 |
2018/12/19 | 2,808 | 2,810 | 2,728 | 2,734 | 55,900 |
2018/12/18 | 2,797 | 2,868 | 2,772 | 2,803 | 68,900 |
2018/12/17 | 2,861 | 2,872 | 2,803 | 2,844 | 40,200 |
2018/12/14 | 2,929 | 2,951 | 2,843 | 2,847 | 86,000 |
2018/12/13 | 2,907 | 2,937 | 2,907 | 2,925 | 73,500 |
2018/12/12 | 2,806 | 2,901 | 2,806 | 2,883 | 75,000 |
2018/12/11 | 2,813 | 2,841 | 2,743 | 2,800 | 95,000 |
2018/12/10 | 2,902 | 2,913 | 2,813 | 2,813 | 98,300 |
2018/12/07 | 2,911 | 3,005 | 2,899 | 2,962 | 97,200 |
2018/12/06 | 2,924 | 2,952 | 2,875 | 2,896 | 85,100 |
2018/12/05 | 2,930 | 2,986 | 2,930 | 2,946 | 89,200 |
2018/12/04 | 2,986 | 3,035 | 2,967 | 2,975 | 78,900 |
2018/12/03 | 3,005 | 3,045 | 2,960 | 2,981 | 101,700 |
2018/11/30 | 2,971 | 3,015 | 2,947 | 2,993 | 106,600 |
2018/11/29 | 2,999 | 3,030 | 2,959 | 2,976 | 104,100 |
2018/11/28 | 2,940 | 3,010 | 2,919 | 2,982 | 138,800 |
2018/11/27 | 2,971 | 2,977 | 2,918 | 2,931 | 118,500 |
2018/11/26 | 2,833 | 2,948 | 2,833 | 2,921 | 123,100 |
2018/11/22 | 2,802 | 2,883 | 2,789 | 2,862 | 106,100 |
2018/11/21 | 2,768 | 2,806 | 2,757 | 2,799 | 60,900 |
2018/11/20 | 2,753 | 2,811 | 2,740 | 2,803 | 79,000 |
2018/11/19 | 2,786 | 2,798 | 2,757 | 2,775 | 64,500 |
2018/11/16 | 2,717 | 2,810 | 2,687 | 2,779 | 86,700 |
2018/11/15 | 2,692 | 2,730 | 2,664 | 2,721 | 63,900 |
2018/11/14 | 2,750 | 2,858 | 2,710 | 2,715 | 162,100 |
2018/11/13 | 2,451 | 2,747 | 2,451 | 2,738 | 162,900 |
2018/11/12 | 2,574 | 2,574 | 2,483 | 2,493 | 82,300 |
2018/11/09 | 2,571 | 2,605 | 2,556 | 2,580 | 41,400 |
2018/11/08 | 2,562 | 2,593 | 2,549 | 2,583 | 40,200 |
2018/11/07 | 2,573 | 2,573 | 2,516 | 2,524 | 34,400 |
2018/11/06 | 2,462 | 2,536 | 2,462 | 2,534 | 40,800 |
2018/11/05 | 2,467 | 2,470 | 2,433 | 2,445 | 48,500 |
2018/11/02 | 2,464 | 2,505 | 2,432 | 2,479 | 74,600 |
2018/11/01 | 2,479 | 2,525 | 2,450 | 2,489 | 50,400 |
2018/10/31 | 2,434 | 2,497 | 2,427 | 2,490 | 50,000 |
2018/10/30 | 2,400 | 2,434 | 2,366 | 2,421 | 130,300 |
2018/10/29 | 2,500 | 2,525 | 2,413 | 2,415 | 79,900 |
2018/10/26 | 2,500 | 2,521 | 2,478 | 2,484 | 139,400 |
2018/10/25 | 2,471 | 2,485 | 2,447 | 2,465 | 70,500 |
2018/10/24 | 2,521 | 2,548 | 2,510 | 2,534 | 48,500 |
2018/10/23 | 2,533 | 2,547 | 2,512 | 2,520 | 45,100 |
2018/10/22 | 2,536 | 2,585 | 2,513 | 2,562 | 36,100 |
2018/10/19 | 2,551 | 2,566 | 2,529 | 2,555 | 35,700 |
2018/10/18 | 2,552 | 2,586 | 2,552 | 2,562 | 36,300 |
2018/10/17 | 2,545 | 2,567 | 2,523 | 2,564 | 51,200 |
2018/10/16 | 2,517 | 2,520 | 2,477 | 2,501 | 53,400 |
2018/10/15 | 2,554 | 2,571 | 2,501 | 2,503 | 66,400 |
2018/10/12 | 2,550 | 2,601 | 2,550 | 2,589 | 63,900 |
2018/10/11 | 2,562 | 2,589 | 2,539 | 2,556 | 76,000 |
2018/10/10 | 2,694 | 2,709 | 2,648 | 2,662 | 67,100 |
2018/10/09 | 2,702 | 2,727 | 2,677 | 2,709 | 68,400 |
2018/10/05 | 2,702 | 2,761 | 2,699 | 2,711 | 65,800 |
2018/10/04 | 2,694 | 2,731 | 2,664 | 2,708 | 84,500 |
2018/10/03 | 2,739 | 2,767 | 2,674 | 2,674 | 86,600 |
2018/10/02 | 2,714 | 2,767 | 2,699 | 2,751 | 62,800 |
2018/10/01 | 2,733 | 2,742 | 2,693 | 2,706 | 72,400 |
2018/09/28 | 2,776 | 2,794 | 2,739 | 2,771 | 74,800 |
2018/09/27 | 2,796 | 2,806 | 2,715 | 2,731 | 82,600 |
2018/09/26 | 2,736 | 2,836 | 2,735 | 2,817 | 87,300 |
2018/09/25 | 2,737 | 2,737 | 2,650 | 2,730 | 105,400 |
2018/09/21 | 2,696 | 2,725 | 2,667 | 2,719 | 91,900 |
2018/09/20 | 2,626 | 2,683 | 2,586 | 2,664 | 78,900 |
2018/09/19 | 2,636 | 2,649 | 2,604 | 2,623 | 63,900 |
2018/09/18 | 2,565 | 2,611 | 2,541 | 2,604 | 53,000 |
2018/09/14 | 2,549 | 2,587 | 2,535 | 2,575 | 88,400 |
2018/09/13 | 2,510 | 2,561 | 2,508 | 2,518 | 29,900 |
2018/09/12 | 2,553 | 2,566 | 2,470 | 2,491 | 80,900 |
2018/09/11 | 2,567 | 2,587 | 2,545 | 2,549 | 56,500 |
2018/09/10 | 2,477 | 2,579 | 2,477 | 2,572 | 72,500 |
2018/09/07 | 2,526 | 2,538 | 2,473 | 2,477 | 76,700 |
2018/09/06 | 2,568 | 2,579 | 2,506 | 2,530 | 56,800 |
2018/09/05 | 2,590 | 2,597 | 2,546 | 2,566 | 58,800 |
2018/09/04 | 2,574 | 2,615 | 2,561 | 2,590 | 85,100 |
2018/09/03 | 2,538 | 2,563 | 2,507 | 2,562 | 66,300 |
2018/08/31 | 2,505 | 2,565 | 2,500 | 2,545 | 79,500 |
2018/08/30 | 2,505 | 2,540 | 2,498 | 2,516 | 80,100 |
2018/08/29 | 2,500 | 2,512 | 2,453 | 2,458 | 79,900 |
2018/08/28 | 2,500 | 2,520 | 2,478 | 2,485 | 76,000 |
2018/08/27 | 2,462 | 2,494 | 2,442 | 2,480 | 53,400 |
2018/08/24 | 2,419 | 2,466 | 2,390 | 2,458 | 98,800 |
2018/08/23 | 2,450 | 2,459 | 2,381 | 2,392 | 101,500 |
2018/08/22 | 2,396 | 2,446 | 2,381 | 2,429 | 125,900 |
2018/08/21 | 2,380 | 2,420 | 2,363 | 2,409 | 67,500 |
2018/08/20 | 2,436 | 2,444 | 2,390 | 2,396 | 70,000 |
2018/08/17 | 2,432 | 2,462 | 2,417 | 2,436 | 39,900 |
2018/08/16 | 2,430 | 2,430 | 2,401 | 2,407 | 80,500 |
2018/08/15 | 2,516 | 2,528 | 2,409 | 2,430 | 96,700 |
2018/08/14 | 2,450 | 2,492 | 2,446 | 2,482 | 94,600 |
2018/08/13 | 2,412 | 2,446 | 2,381 | 2,443 | 136,200 |
2018/08/10 | 2,391 | 2,533 | 2,370 | 2,406 | 319,200 |
2018/08/09 | 2,672 | 2,682 | 2,627 | 2,628 | 70,100 |
2018/08/08 | 2,700 | 2,733 | 2,666 | 2,668 | 65,900 |
2018/08/07 | 2,740 | 2,747 | 2,681 | 2,698 | 64,100 |
2018/08/06 | 2,797 | 2,810 | 2,745 | 2,752 | 37,900 |
2018/08/03 | 2,840 | 2,843 | 2,795 | 2,800 | 40,200 |
2018/08/02 | 2,837 | 2,881 | 2,824 | 2,826 | 40,700 |
2018/08/01 | 2,885 | 2,885 | 2,835 | 2,837 | 48,600 |
2018/07/31 | 2,903 | 2,910 | 2,848 | 2,876 | 48,300 |
2018/07/30 | 2,976 | 2,980 | 2,891 | 2,913 | 38,800 |
2018/07/27 | 2,985 | 3,000 | 2,944 | 2,982 | 63,000 |
2018/07/26 | 2,900 | 2,986 | 2,883 | 2,977 | 79,000 |
2018/07/25 | 2,890 | 2,894 | 2,864 | 2,873 | 27,700 |
2018/07/24 | 2,914 | 2,923 | 2,877 | 2,878 | 36,600 |
2018/07/23 | 2,912 | 2,937 | 2,891 | 2,892 | 50,500 |
2018/07/20 | 2,972 | 2,983 | 2,920 | 2,933 | 44,500 |
2018/07/19 | 3,045 | 3,045 | 2,972 | 2,976 | 32,900 |
2018/07/18 | 3,015 | 3,075 | 3,005 | 3,060 | 55,000 |
2018/07/17 | 2,958 | 3,040 | 2,957 | 3,010 | 72,600 |
2018/07/13 | 2,904 | 2,988 | 2,904 | 2,979 | 70,800 |
2018/07/12 | 2,868 | 2,936 | 2,868 | 2,909 | 31,800 |
2018/07/11 | 2,886 | 2,886 | 2,855 | 2,861 | 33,000 |
2018/07/10 | 2,923 | 2,962 | 2,887 | 2,910 | 60,200 |
2018/07/09 | 2,850 | 2,925 | 2,832 | 2,918 | 43,400 |
2018/07/06 | 2,818 | 2,903 | 2,806 | 2,886 | 74,100 |
2018/07/05 | 2,840 | 2,847 | 2,801 | 2,806 | 51,800 |
2018/07/04 | 2,817 | 2,881 | 2,801 | 2,867 | 43,100 |
2018/07/03 | 2,867 | 2,889 | 2,818 | 2,835 | 45,200 |
2018/07/02 | 2,960 | 2,969 | 2,849 | 2,853 | 57,000 |
2018/06/29 | 2,979 | 2,981 | 2,931 | 2,970 | 48,500 |
2018/06/28 | 2,978 | 2,988 | 2,911 | 2,988 | 65,300 |
2018/06/27 | 2,889 | 2,980 | 2,878 | 2,965 | 54,300 |
2018/06/26 | 2,903 | 2,907 | 2,868 | 2,892 | 43,200 |
2018/06/25 | 3,000 | 3,005 | 2,889 | 2,904 | 67,400 |
2018/06/22 | 2,965 | 3,030 | 2,965 | 3,020 | 67,500 |
2018/06/21 | 2,955 | 3,035 | 2,955 | 2,986 | 97,700 |
2018/06/20 | 2,927 | 2,952 | 2,889 | 2,943 | 64,900 |
2018/06/19 | 2,962 | 3,015 | 2,926 | 2,927 | 82,600 |
2018/06/18 | 3,010 | 3,050 | 2,995 | 3,015 | 36,600 |
2018/06/15 | 3,020 | 3,030 | 2,999 | 3,010 | 140,300 |
2018/06/14 | 3,045 | 3,045 | 2,986 | 3,000 | 137,200 |
2018/06/13 | 3,020 | 3,075 | 2,994 | 3,050 | 94,500 |
2018/06/12 | 2,965 | 3,065 | 2,959 | 3,025 | 164,000 |
2018/06/11 | 2,934 | 2,961 | 2,927 | 2,937 | 55,600 |
2018/06/08 | 2,931 | 2,965 | 2,923 | 2,932 | 105,500 |
2018/06/07 | 2,965 | 2,965 | 2,894 | 2,953 | 101,300 |
2018/06/06 | 2,906 | 2,987 | 2,883 | 2,977 | 80,600 |
2018/06/05 | 2,978 | 2,998 | 2,911 | 2,922 | 92,500 |
2018/06/04 | 2,934 | 3,040 | 2,927 | 3,025 | 145,300 |
2018/06/01 | 2,867 | 2,933 | 2,843 | 2,911 | 127,500 |
2018/05/31 | 2,881 | 2,914 | 2,866 | 2,883 | 127,500 |
2018/05/30 | 2,859 | 2,921 | 2,846 | 2,878 | 67,800 |
2018/05/29 | 2,980 | 3,015 | 2,890 | 2,904 | 103,900 |
2018/05/28 | 2,964 | 2,981 | 2,925 | 2,941 | 47,100 |
2018/05/25 | 2,976 | 2,997 | 2,947 | 2,965 | 46,500 |
2018/05/24 | 2,977 | 2,999 | 2,954 | 2,986 | 84,700 |
2018/05/23 | 2,947 | 3,030 | 2,941 | 2,960 | 108,000 |
2018/05/22 | 3,020 | 3,020 | 2,914 | 2,951 | 184,400 |
2018/05/21 | 3,040 | 3,110 | 3,020 | 3,065 | 77,900 |
2018/05/18 | 2,995 | 3,060 | 2,942 | 3,015 | 158,300 |
2018/05/17 | 3,105 | 3,145 | 3,045 | 3,065 | 130,900 |
2018/05/16 | 2,990 | 3,145 | 2,965 | 3,090 | 231,200 |
2018/05/15 | 2,774 | 2,988 | 2,633 | 2,985 | 266,700 |
2018/05/14 | 2,961 | 2,979 | 2,891 | 2,974 | 135,800 |
2018/05/11 | 2,890 | 2,958 | 2,883 | 2,957 | 111,300 |
2018/05/10 | 2,873 | 2,902 | 2,865 | 2,882 | 109,200 |
2018/05/09 | 2,883 | 2,898 | 2,851 | 2,872 | 85,500 |
2018/05/08 | 2,870 | 2,900 | 2,845 | 2,883 | 65,200 |
2018/05/07 | 2,858 | 2,858 | 2,825 | 2,853 | 49,100 |
2018/05/02 | 2,890 | 2,899 | 2,833 | 2,846 | 52,600 |
2018/05/01 | 2,851 | 2,882 | 2,842 | 2,878 | 62,200 |
2018/04/27 | 2,841 | 2,873 | 2,817 | 2,864 | 126,000 |
2018/04/26 | 2,850 | 2,858 | 2,811 | 2,831 | 84,400 |
2018/04/25 | 2,886 | 2,893 | 2,837 | 2,849 | 79,200 |
2018/04/24 | 2,877 | 2,887 | 2,860 | 2,886 | 74,500 |
2018/04/23 | 2,884 | 2,884 | 2,806 | 2,838 | 58,100 |
2018/04/20 | 2,846 | 2,882 | 2,834 | 2,870 | 42,800 |
2018/04/19 | 2,844 | 2,871 | 2,794 | 2,864 | 78,900 |
2018/04/18 | 2,771 | 2,821 | 2,766 | 2,818 | 64,700 |
2018/04/17 | 2,817 | 2,817 | 2,740 | 2,761 | 104,900 |
2018/04/16 | 2,790 | 2,845 | 2,771 | 2,841 | 95,200 |
2018/04/13 | 2,800 | 2,800 | 2,718 | 2,740 | 46,000 |
2018/04/12 | 2,722 | 2,786 | 2,707 | 2,771 | 62,200 |
2018/04/11 | 2,835 | 2,835 | 2,681 | 2,698 | 102,100 |
2018/04/10 | 2,863 | 2,891 | 2,824 | 2,835 | 84,400 |
2018/04/09 | 2,850 | 2,858 | 2,804 | 2,831 | 80,300 |
2018/04/06 | 2,799 | 2,885 | 2,768 | 2,862 | 136,200 |
2018/04/05 | 2,800 | 2,819 | 2,771 | 2,798 | 113,700 |
2018/04/04 | 2,735 | 2,765 | 2,704 | 2,761 | 68,900 |
2018/04/03 | 2,700 | 2,739 | 2,681 | 2,721 | 73,500 |
2018/04/02 | 2,696 | 2,762 | 2,680 | 2,724 | 101,400 |
2018/03/30 | 2,693 | 2,699 | 2,627 | 2,644 | 77,400 |
2018/03/29 | 2,691 | 2,711 | 2,606 | 2,678 | 111,400 |
2018/03/28 | 2,606 | 2,669 | 2,603 | 2,665 | 70,700 |
2018/03/27 | 2,614 | 2,636 | 2,580 | 2,632 | 120,600 |
2018/03/26 | 2,523 | 2,584 | 2,501 | 2,584 | 79,400 |
2018/03/23 | 2,593 | 2,621 | 2,544 | 2,552 | 123,800 |
2018/03/22 | 2,620 | 2,667 | 2,620 | 2,658 | 60,000 |
2018/03/20 | 2,638 | 2,638 | 2,602 | 2,618 | 69,900 |
2018/03/19 | 2,647 | 2,692 | 2,623 | 2,661 | 102,100 |
2018/03/16 | 2,676 | 2,676 | 2,620 | 2,647 | 69,700 |
2018/03/15 | 2,700 | 2,708 | 2,603 | 2,662 | 95,000 |
2018/03/14 | 2,630 | 2,687 | 2,609 | 2,681 | 148,900 |
2018/03/13 | 2,564 | 2,621 | 2,555 | 2,616 | 102,000 |
2018/03/12 | 2,565 | 2,611 | 2,528 | 2,578 | 90,400 |
2018/03/09 | 2,576 | 2,591 | 2,526 | 2,536 | 95,300 |
2018/03/08 | 2,561 | 2,592 | 2,519 | 2,528 | 83,500 |
2018/03/07 | 2,540 | 2,579 | 2,510 | 2,527 | 66,300 |
2018/03/06 | 2,496 | 2,582 | 2,492 | 2,562 | 113,700 |
2018/03/05 | 2,560 | 2,560 | 2,483 | 2,496 | 87,600 |
2018/03/02 | 2,548 | 2,610 | 2,548 | 2,567 | 137,000 |
2018/03/01 | 2,635 | 2,693 | 2,576 | 2,583 | 110,900 |
2018/02/28 | 2,662 | 2,728 | 2,613 | 2,635 | 160,600 |
2018/02/27 | 2,747 | 2,747 | 2,653 | 2,680 | 148,800 |
2018/02/26 | 2,660 | 2,742 | 2,660 | 2,724 | 190,800 |
2018/02/23 | 2,614 | 2,621 | 2,580 | 2,610 | 79,000 |
2018/02/22 | 2,587 | 2,638 | 2,569 | 2,618 | 124,300 |
2018/02/21 | 2,528 | 2,580 | 2,506 | 2,568 | 151,000 |
2018/02/20 | 2,565 | 2,565 | 2,482 | 2,553 | 193,100 |
2018/02/19 | 2,595 | 2,657 | 2,552 | 2,561 | 184,600 |
2018/02/16 | 2,453 | 2,598 | 2,437 | 2,577 | 174,200 |
2018/02/15 | 2,440 | 2,477 | 2,328 | 2,435 | 318,000 |
2018/02/14 | 2,530 | 2,537 | 2,430 | 2,443 | 374,100 |
2018/02/13 | 2,531 | 2,577 | 2,486 | 2,538 | 502,200 |
2018/02/09 | 2,963 | 2,995 | 2,930 | 2,981 | 79,400 |
2018/02/08 | 3,015 | 3,070 | 3,005 | 3,055 | 109,800 |
2018/02/07 | 3,155 | 3,155 | 3,035 | 3,045 | 93,800 |
2018/02/06 | 3,085 | 3,185 | 3,000 | 3,030 | 157,300 |
2018/02/05 | 3,445 | 3,475 | 3,350 | 3,355 | 77,700 |
2018/02/02 | 3,490 | 3,530 | 3,485 | 3,500 | 118,000 |
2018/02/01 | 3,305 | 3,495 | 3,295 | 3,465 | 168,500 |
2018/01/31 | 3,300 | 3,360 | 3,295 | 3,295 | 128,700 |
2018/01/30 | 3,375 | 3,375 | 3,295 | 3,350 | 121,900 |
2018/01/29 | 3,300 | 3,385 | 3,300 | 3,375 | 134,100 |
2018/01/26 | 3,230 | 3,285 | 3,210 | 3,265 | 111,300 |
2018/01/25 | 3,200 | 3,275 | 3,170 | 3,180 | 171,500 |
2018/01/24 | 3,125 | 3,200 | 3,090 | 3,185 | 166,000 |
2018/01/23 | 3,060 | 3,090 | 3,030 | 3,055 | 46,500 |
2018/01/22 | 3,075 | 3,120 | 3,020 | 3,035 | 100,700 |
2018/01/19 | 3,040 | 3,130 | 3,015 | 3,045 | 129,000 |
2018/01/18 | 3,075 | 3,105 | 2,980 | 2,986 | 136,000 |
2018/01/17 | 3,120 | 3,200 | 3,050 | 3,050 | 127,400 |
2018/01/16 | 3,140 | 3,145 | 3,060 | 3,080 | 110,300 |
2018/01/15 | 3,140 | 3,215 | 3,115 | 3,115 | 72,000 |
2018/01/12 | 3,095 | 3,120 | 3,070 | 3,090 | 62,100 |
2018/01/11 | 3,130 | 3,160 | 3,060 | 3,070 | 53,900 |
2018/01/10 | 3,150 | 3,170 | 3,120 | 3,130 | 62,500 |
2018/01/09 | 3,170 | 3,175 | 3,130 | 3,150 | 78,200 |
2018/01/05 | 3,200 | 3,200 | 3,140 | 3,160 | 94,300 |
2018/01/04 | 3,210 | 3,250 | 3,180 | 3,195 | 89,000 |