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
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

このページの先頭へ