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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,031 | 1,036 | 1,007 | 1,007 | 953,000 |
| 2025/06/12 | 1,042 | 1,047 | 1,035 | 1,041 | 649,900 |
| 2025/06/11 | 1,035 | 1,066 | 1,033 | 1,056 | 579,900 |
| 2025/06/10 | 1,034 | 1,061 | 1,032 | 1,042 | 597,400 |
| 2025/06/09 | 1,040 | 1,044 | 1,023 | 1,031 | 475,500 |
| 2025/06/06 | 1,026 | 1,033 | 1,015 | 1,027 | 477,500 |
| 2025/06/05 | 1,020 | 1,032 | 1,016 | 1,027 | 550,500 |
| 2025/06/04 | 1,026 | 1,036 | 1,025 | 1,027 | 489,100 |
| 2025/06/03 | 1,038 | 1,038 | 1,020 | 1,023 | 905,200 |
| 2025/06/02 | 1,074 | 1,084 | 1,044 | 1,045 | 996,300 |
| 2025/05/30 | 1,075 | 1,093 | 1,073 | 1,088 | 707,700 |
| 2025/05/29 | 1,076 | 1,085 | 1,071 | 1,080 | 450,800 |
| 2025/05/28 | 1,090 | 1,092 | 1,073 | 1,078 | 482,700 |
| 2025/05/27 | 1,066 | 1,081 | 1,060 | 1,081 | 544,100 |
| 2025/05/26 | 1,056 | 1,068 | 1,051 | 1,061 | 487,300 |
| 2025/05/23 | 1,070 | 1,075 | 1,056 | 1,056 | 590,700 |
| 2025/05/22 | 1,079 | 1,085 | 1,066 | 1,066 | 760,500 |
| 2025/05/21 | 1,101 | 1,112 | 1,091 | 1,094 | 786,100 |
| 2025/05/20 | 1,105 | 1,125 | 1,101 | 1,102 | 847,400 |
| 2025/05/19 | 1,108 | 1,125 | 1,101 | 1,113 | 912,700 |
| 2025/05/16 | 1,146 | 1,149 | 1,127 | 1,127 | 866,100 |
| 2025/05/15 | 1,240 | 1,258 | 1,141 | 1,142 | 1,490,300 |
| 2025/05/14 | 1,420 | 1,437 | 1,240 | 1,259 | 1,005,100 |
| 2025/05/13 | 1,402 | 1,414 | 1,396 | 1,409 | 242,200 |
| 2025/05/12 | 1,390 | 1,408 | 1,381 | 1,393 | 242,400 |
| 2025/05/09 | 1,406 | 1,413 | 1,391 | 1,391 | 231,100 |
| 2025/05/08 | 1,426 | 1,443 | 1,400 | 1,400 | 281,900 |
| 2025/05/07 | 1,397 | 1,409 | 1,384 | 1,403 | 277,700 |
| 2025/05/02 | 1,403 | 1,411 | 1,388 | 1,402 | 293,800 |
| 2025/05/01 | 1,418 | 1,428 | 1,391 | 1,403 | 259,200 |
| 2025/04/30 | 1,433 | 1,442 | 1,404 | 1,410 | 287,700 |
| 2025/04/28 | 1,421 | 1,445 | 1,415 | 1,424 | 530,900 |
| 2025/04/25 | 1,404 | 1,416 | 1,386 | 1,391 | 355,800 |
| 2025/04/24 | 1,420 | 1,445 | 1,395 | 1,395 | 366,300 |
| 2025/04/23 | 1,399 | 1,435 | 1,389 | 1,397 | 718,600 |
| 2025/04/22 | 1,331 | 1,415 | 1,331 | 1,403 | 1,073,700 |
| 2025/04/21 | 1,207 | 1,364 | 1,202 | 1,353 | 1,355,700 |
| 2025/04/18 | 1,187 | 1,211 | 1,173 | 1,207 | 321,900 |
| 2025/04/17 | 1,172 | 1,179 | 1,167 | 1,175 | 219,700 |
| 2025/04/16 | 1,176 | 1,181 | 1,163 | 1,171 | 149,200 |
| 2025/04/15 | 1,179 | 1,186 | 1,172 | 1,176 | 118,100 |
| 2025/04/14 | 1,168 | 1,186 | 1,160 | 1,178 | 162,800 |
| 2025/04/11 | 1,132 | 1,156 | 1,113 | 1,152 | 381,800 |
| 2025/04/10 | 1,147 | 1,168 | 1,141 | 1,157 | 324,100 |
| 2025/04/09 | 1,090 | 1,099 | 1,069 | 1,087 | 360,000 |
| 2025/04/08 | 1,128 | 1,155 | 1,116 | 1,132 | 602,500 |
| 2025/04/07 | 1,101 | 1,119 | 1,066 | 1,102 | 604,500 |
| 2025/04/04 | 1,196 | 1,202 | 1,166 | 1,188 | 558,000 |
| 2025/04/03 | 1,210 | 1,225 | 1,201 | 1,221 | 324,900 |
| 2025/04/02 | 1,251 | 1,252 | 1,226 | 1,230 | 247,900 |
| 2025/04/01 | 1,258 | 1,266 | 1,251 | 1,251 | 180,300 |
| 2025/03/31 | 1,262 | 1,266 | 1,239 | 1,246 | 435,700 |
| 2025/03/28 | 1,272 | 1,293 | 1,271 | 1,277 | 648,700 |
| 2025/03/27 | 1,318 | 1,328 | 1,308 | 1,317 | 627,800 |
| 2025/03/26 | 1,330 | 1,334 | 1,319 | 1,330 | 310,900 |
| 2025/03/25 | 1,314 | 1,335 | 1,310 | 1,332 | 336,100 |
| 2025/03/24 | 1,326 | 1,332 | 1,312 | 1,319 | 256,800 |
| 2025/03/21 | 1,313 | 1,331 | 1,308 | 1,326 | 404,200 |
| 2025/03/19 | 1,330 | 1,347 | 1,329 | 1,329 | 214,500 |
| 2025/03/18 | 1,340 | 1,343 | 1,326 | 1,334 | 286,300 |
| 2025/03/17 | 1,317 | 1,348 | 1,311 | 1,338 | 341,500 |
| 2025/03/14 | 1,290 | 1,317 | 1,287 | 1,311 | 224,600 |
| 2025/03/13 | 1,303 | 1,307 | 1,286 | 1,295 | 406,300 |
| 2025/03/12 | 1,241 | 1,296 | 1,241 | 1,296 | 388,100 |
| 2025/03/11 | 1,234 | 1,243 | 1,222 | 1,240 | 411,800 |
| 2025/03/10 | 1,267 | 1,268 | 1,253 | 1,257 | 288,300 |
| 2025/03/07 | 1,264 | 1,270 | 1,253 | 1,255 | 257,400 |
| 2025/03/06 | 1,262 | 1,277 | 1,260 | 1,273 | 277,800 |
| 2025/03/05 | 1,269 | 1,278 | 1,252 | 1,252 | 218,800 |
| 2025/03/04 | 1,278 | 1,279 | 1,251 | 1,257 | 224,400 |
| 2025/03/03 | 1,260 | 1,282 | 1,256 | 1,274 | 383,400 |
| 2025/02/28 | 1,263 | 1,279 | 1,244 | 1,250 | 709,800 |
| 2025/02/27 | 1,300 | 1,307 | 1,274 | 1,281 | 465,300 |
| 2025/02/26 | 1,322 | 1,322 | 1,290 | 1,296 | 294,000 |
| 2025/02/25 | 1,340 | 1,345 | 1,328 | 1,328 | 215,900 |
| 2025/02/21 | 1,366 | 1,367 | 1,341 | 1,343 | 241,800 |
| 2025/02/20 | 1,399 | 1,401 | 1,367 | 1,367 | 232,600 |
| 2025/02/19 | 1,389 | 1,422 | 1,385 | 1,401 | 441,200 |
| 2025/02/18 | 1,358 | 1,368 | 1,326 | 1,359 | 368,100 |
| 2025/02/17 | 1,440 | 1,442 | 1,370 | 1,370 | 554,100 |
| 2025/02/14 | 1,386 | 1,427 | 1,320 | 1,418 | 896,200 |
| 2025/02/13 | 1,364 | 1,386 | 1,360 | 1,386 | 236,500 |
| 2025/02/12 | 1,366 | 1,369 | 1,356 | 1,366 | 233,600 |
| 2025/02/10 | 1,360 | 1,360 | 1,339 | 1,347 | 262,900 |
| 2025/02/07 | 1,390 | 1,394 | 1,365 | 1,366 | 210,400 |
| 2025/02/06 | 1,405 | 1,408 | 1,388 | 1,390 | 225,200 |
| 2025/02/05 | 1,417 | 1,428 | 1,392 | 1,392 | 344,200 |
| 2025/02/04 | 1,410 | 1,419 | 1,392 | 1,394 | 246,300 |
| 2025/02/03 | 1,391 | 1,398 | 1,375 | 1,385 | 285,500 |
| 2025/01/31 | 1,392 | 1,399 | 1,383 | 1,399 | 224,700 |
| 2025/01/30 | 1,405 | 1,412 | 1,394 | 1,401 | 214,300 |
| 2025/01/29 | 1,399 | 1,409 | 1,389 | 1,405 | 210,600 |
| 2025/01/28 | 1,409 | 1,422 | 1,390 | 1,396 | 210,300 |
| 2025/01/27 | 1,384 | 1,420 | 1,380 | 1,408 | 271,000 |
| 2025/01/24 | 1,382 | 1,397 | 1,377 | 1,381 | 282,800 |
| 2025/01/23 | 1,404 | 1,410 | 1,377 | 1,379 | 311,300 |
| 2025/01/22 | 1,455 | 1,455 | 1,416 | 1,420 | 271,600 |
| 2025/01/21 | 1,457 | 1,457 | 1,431 | 1,448 | 252,500 |
| 2025/01/20 | 1,424 | 1,458 | 1,420 | 1,440 | 346,300 |
| 2025/01/17 | 1,385 | 1,402 | 1,380 | 1,396 | 261,400 |
| 2025/01/16 | 1,394 | 1,403 | 1,374 | 1,397 | 333,400 |
| 2025/01/15 | 1,338 | 1,372 | 1,337 | 1,370 | 499,000 |
| 2025/01/14 | 1,328 | 1,334 | 1,299 | 1,332 | 514,400 |
| 2025/01/10 | 1,347 | 1,347 | 1,321 | 1,330 | 275,800 |
| 2025/01/09 | 1,355 | 1,367 | 1,346 | 1,347 | 264,300 |
| 2025/01/08 | 1,371 | 1,374 | 1,353 | 1,365 | 259,200 |
| 2025/01/07 | 1,379 | 1,380 | 1,360 | 1,371 | 408,000 |
| 2025/01/06 | 1,392 | 1,405 | 1,365 | 1,365 | 300,200 |