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
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
2023/06/05 2,700 2,710 2,647 2,682 318,900
2023/06/02 2,582 2,690 2,570 2,660 414,600
2023/06/01 2,502 2,594 2,496 2,581 413,000
2023/05/31 2,520 2,550 2,502 2,514 506,400
2023/05/30 2,518 2,548 2,492 2,545 232,000
2023/05/29 2,586 2,586 2,493 2,495 358,500
2023/05/26 2,539 2,578 2,530 2,544 368,000
2023/05/25 2,601 2,604 2,521 2,521 528,500
2023/05/24 2,646 2,670 2,631 2,631 259,700
2023/05/23 2,743 2,750 2,659 2,675 399,100
2023/05/22 2,720 2,735 2,685 2,731 267,400
2023/05/19 2,665 2,733 2,659 2,718 384,400
2023/05/18 2,651 2,670 2,633 2,645 320,400
2023/05/17 2,670 2,670 2,619 2,636 672,000
2023/05/16 2,754 2,800 2,666 2,688 821,400
2023/05/15 2,958 3,035 2,772 2,792 1,137,500
2023/05/12 2,930 2,956 2,896 2,925 326,100
2023/05/11 2,895 2,926 2,891 2,926 160,100
2023/05/10 2,883 2,912 2,865 2,899 179,400
2023/05/09 2,870 2,904 2,842 2,900 198,400
2023/05/08 2,838 2,874 2,813 2,869 206,400
2023/05/02 2,898 2,898 2,857 2,861 147,600
2023/05/01 2,893 2,932 2,893 2,895 228,400
2023/04/28 2,866 2,884 2,850 2,875 211,800
2023/04/27 2,802 2,821 2,790 2,816 151,900
2023/04/26 2,792 2,833 2,780 2,814 237,200
2023/04/25 2,849 2,865 2,814 2,814 112,000
2023/04/24 2,835 2,851 2,803 2,817 97,400
2023/04/21 2,778 2,813 2,774 2,799 105,000
2023/04/20 2,762 2,810 2,762 2,796 97,900
2023/04/19 2,827 2,835 2,781 2,789 164,100
2023/04/18 2,842 2,854 2,820 2,840 188,000
2023/04/17 2,830 2,844 2,800 2,842 188,500
2023/04/14 2,826 2,860 2,824 2,827 233,000
2023/04/13 2,695 2,791 2,676 2,791 248,100
2023/04/12 2,733 2,743 2,702 2,716 230,400
2023/04/11 2,738 2,756 2,729 2,741 169,900
2023/04/10 2,694 2,738 2,682 2,711 147,800
2023/04/07 2,724 2,743 2,677 2,679 160,100
2023/04/06 2,721 2,725 2,686 2,713 289,900
2023/04/05 2,803 2,806 2,745 2,748 274,500
2023/04/04 2,802 2,839 2,774 2,838 384,300
2023/04/03 2,847 2,870 2,830 2,848 190,800
2023/03/31 2,797 2,821 2,784 2,807 269,400
2023/03/30 2,750 2,758 2,723 2,747 244,900
2023/03/29 2,728 2,790 2,707 2,790 328,600
2023/03/28 2,762 2,763 2,700 2,737 332,500
2023/03/27 2,727 2,781 2,714 2,760 349,900
2023/03/24 2,772 2,772 2,718 2,733 324,000
2023/03/23 2,706 2,777 2,672 2,756 270,400
2023/03/22 2,771 2,780 2,716 2,751 227,700
2023/03/20 2,884 2,884 2,756 2,756 231,800
2023/03/17 2,836 2,883 2,831 2,876 298,600
2023/03/16 2,788 2,823 2,769 2,815 206,600
2023/03/15 2,905 2,905 2,827 2,830 189,100
2023/03/14 2,840 2,887 2,825 2,868 230,400
2023/03/13 2,838 2,867 2,838 2,863 146,700
2023/03/10 2,875 2,909 2,873 2,876 268,400
2023/03/09 2,953 2,961 2,916 2,925 168,700
2023/03/08 2,955 2,981 2,919 2,922 130,800
2023/03/07 2,954 2,985 2,954 2,966 157,600
2023/03/06 2,966 2,997 2,951 2,968 235,100
2023/03/03 2,895 2,951 2,893 2,929 281,700
2023/03/02 2,843 2,900 2,837 2,867 208,000
2023/03/01 2,904 2,904 2,847 2,855 256,400
2023/02/28 2,874 2,929 2,847 2,918 284,100
2023/02/27 2,853 2,886 2,810 2,869 262,800
2023/02/24 2,818 2,874 2,773 2,854 401,800
2023/02/22 2,844 2,866 2,785 2,825 430,500
2023/02/21 2,957 2,958 2,859 2,862 417,700
2023/02/20 3,015 3,025 2,944 2,951 323,200
2023/02/17 3,005 3,025 2,978 3,000 443,000
2023/02/16 2,984 3,060 2,982 3,015 452,700
2023/02/15 2,929 2,993 2,909 2,940 500,000
2023/02/14 2,885 2,915 2,862 2,865 303,500
2023/02/13 2,930 2,964 2,808 2,839 478,400
2023/02/10 2,918 2,958 2,860 2,932 523,300
2023/02/09 2,875 2,902 2,862 2,891 133,200
2023/02/08 2,865 2,909 2,857 2,894 119,700
2023/02/07 2,846 2,902 2,846 2,858 111,200
2023/02/06 2,899 2,909 2,847 2,872 198,500
2023/02/03 2,891 2,919 2,879 2,882 240,000
2023/02/02 2,852 2,888 2,829 2,849 147,300
2023/02/01 2,882 2,890 2,835 2,837 162,900
2023/01/31 2,887 2,921 2,848 2,851 366,100
2023/01/30 2,875 2,925 2,875 2,886 254,800
2023/01/27 2,860 2,907 2,851 2,870 329,100
2023/01/26 2,831 2,888 2,828 2,843 215,700
2023/01/25 2,817 2,873 2,805 2,845 347,300
2023/01/24 2,725 2,806 2,713 2,801 290,900
2023/01/23 2,710 2,711 2,662 2,701 301,300
2023/01/20 2,669 2,679 2,636 2,663 186,500
2023/01/19 2,610 2,680 2,591 2,659 432,800
2023/01/18 2,635 2,662 2,607 2,655 389,400
2023/01/17 2,613 2,648 2,600 2,615 163,000
2023/01/16 2,624 2,650 2,596 2,605 235,800
2023/01/13 2,686 2,714 2,628 2,655 309,900
2023/01/12 2,784 2,797 2,725 2,727 189,500
2023/01/11 2,738 2,792 2,729 2,780 190,700
2023/01/10 2,744 2,782 2,709 2,715 194,800
2023/01/06 2,676 2,747 2,666 2,739 225,800
2023/01/05 2,674 2,752 2,672 2,712 254,500
2023/01/04 2,766 2,770 2,698 2,698 273,300

このページの先頭へ