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
2026/09/08 1,798 1,804 1,764 1,764 261,800
2026/09/07 1,843 1,868 1,800 1,810 298,900
2026/09/04 1,880 1,889 1,835 1,867 306,800
2026/09/03 1,973 1,978 1,902 1,903 244,800
2026/09/02 1,928 1,961 1,920 1,953 279,000
2026/09/01 1,900 1,945 1,890 1,937 178,300
2026/08/31 1,925 1,947 1,910 1,910 208,300
2026/08/28 1,861 1,928 1,853 1,926 258,100
2026/08/27 1,898 1,913 1,871 1,871 183,400
2026/08/26 1,893 1,915 1,888 1,898 217,500
2026/08/25 1,922 1,922 1,901 1,909 130,500
2026/08/24 1,912 1,931 1,906 1,914 138,900
2026/08/21 1,958 1,964 1,910 1,920 165,600
2026/08/20 1,910 1,951 1,900 1,941 196,400
2026/08/19 1,958 1,969 1,889 1,923 272,700
2026/08/18 1,977 1,996 1,955 1,973 302,600
2026/08/17 2,000 2,009 1,957 1,957 285,700
2026/08/14 1,955 1,984 1,935 1,966 243,600
2026/08/13 1,972 1,997 1,951 1,974 244,900
2026/08/12 2,036 2,040 1,930 1,965 463,400
2026/08/10 2,006 2,049 1,970 2,023 546,300
2026/08/07 1,823 2,086 1,797 2,086 856,500
2026/08/06 1,765 1,815 1,755 1,815 207,400
2026/08/05 1,730 1,770 1,730 1,757 182,600
2026/08/04 1,744 1,744 1,712 1,730 161,500
2026/08/03 1,739 1,755 1,700 1,744 272,000
2026/07/31 1,740 1,749 1,709 1,735 301,200
2026/07/30 1,800 1,803 1,757 1,769 243,200
2026/07/29 1,788 1,810 1,755 1,810 293,500
2026/07/28 1,766 1,790 1,740 1,764 222,000
2026/07/27 1,683 1,770 1,671 1,765 364,300
2026/07/24 1,638 1,681 1,627 1,675 144,300
2026/07/23 1,646 1,660 1,638 1,652 126,700
2026/07/22 1,694 1,694 1,646 1,664 202,300
2026/07/21 1,726 1,726 1,691 1,702 196,200
2026/07/17 1,737 1,739 1,674 1,686 214,700
2026/07/16 1,690 1,731 1,683 1,725 201,600
2026/07/15 1,662 1,682 1,662 1,680 166,300
2026/07/14 1,690 1,705 1,674 1,675 164,000
2026/07/13 1,677 1,688 1,663 1,671 144,500
2026/07/10 1,653 1,673 1,652 1,663 139,000
2026/07/09 1,691 1,699 1,652 1,652 160,900
2026/07/08 1,710 1,718 1,681 1,691 157,000
2026/07/07 1,704 1,720 1,683 1,710 174,000
2026/07/06 1,704 1,722 1,690 1,702 180,100
2026/07/03 1,710 1,728 1,695 1,704 166,900
2026/07/02 1,678 1,691 1,663 1,679 161,800
2026/07/01 1,635 1,661 1,631 1,653 214,200
2026/06/30 1,652 1,672 1,637 1,659 279,300
2026/06/29 1,703 1,717 1,683 1,692 224,400
2026/06/26 1,717 1,725 1,687 1,702 235,300
2026/06/25 1,668 1,705 1,652 1,700 257,100
2026/06/24 1,600 1,650 1,600 1,644 247,600
2026/06/23 1,628 1,629 1,594 1,600 254,700
2026/06/22 1,626 1,637 1,591 1,611 218,900
2026/06/19 1,605 1,626 1,601 1,626 179,600
2026/06/18 1,620 1,646 1,608 1,613 156,500
2026/06/17 1,658 1,658 1,631 1,642 170,300
2026/06/16 1,601 1,635 1,590 1,635 169,800
2026/06/15 1,650 1,666 1,636 1,641 133,100
2026/06/12 1,700 1,700 1,640 1,645 225,000
2026/06/11 1,650 1,680 1,624 1,678 259,500
2026/06/10 1,651 1,668 1,626 1,649 141,200
2026/06/09 1,632 1,657 1,627 1,651 144,000
2026/06/08 1,626 1,662 1,612 1,630 189,000
2026/06/05 1,638 1,662 1,625 1,637 188,100
2026/06/04 1,600 1,619 1,589 1,598 250,300
2026/06/03 1,602 1,610 1,580 1,590 195,100
2026/06/02 1,618 1,618 1,586 1,591 205,800
2026/06/01 1,623 1,631 1,581 1,625 273,900
2026/05/29 1,628 1,659 1,610 1,624 254,300
2026/05/28 1,654 1,684 1,619 1,637 342,800
2026/05/27 1,668 1,678 1,581 1,659 299,200
2026/05/26 1,652 1,720 1,651 1,679 385,800
2026/05/25 1,605 1,655 1,591 1,655 280,800
2026/05/22 1,682 1,682 1,598 1,605 277,600
2026/05/21 1,667 1,697 1,661 1,682 334,600
2026/05/20 1,622 1,655 1,609 1,638 398,800
2026/05/19 1,599 1,620 1,566 1,593 492,400
2026/05/18 1,543 1,558 1,491 1,525 409,100
2026/05/15 1,520 1,570 1,513 1,560 268,400
2026/05/14 1,486 1,536 1,476 1,517 504,100
2026/05/13 1,537 1,570 1,433 1,478 848,700
2026/05/12 1,600 1,608 1,523 1,526 277,200
2026/05/11 1,594 1,616 1,588 1,598 216,700
2026/05/08 1,629 1,636 1,589 1,609 204,900
2026/05/07 1,627 1,632 1,601 1,617 222,800
2026/05/01 1,617 1,635 1,603 1,620 152,700
2026/04/30 1,617 1,627 1,607 1,620 264,200
2026/04/28 1,657 1,668 1,621 1,644 270,800
2026/04/27 1,637 1,673 1,626 1,657 199,800
2026/04/24 1,646 1,667 1,610 1,649 241,200
2026/04/23 1,636 1,661 1,622 1,651 200,400
2026/04/22 1,691 1,699 1,652 1,660 187,400
2026/04/21 1,729 1,737 1,696 1,708 141,800
2026/04/20 1,677 1,713 1,671 1,708 200,200
2026/04/17 1,719 1,732 1,670 1,673 183,800
2026/04/16 1,739 1,750 1,720 1,727 150,300
2026/04/15 1,728 1,749 1,725 1,732 171,900
2026/04/14 1,756 1,756 1,711 1,711 162,400
2026/04/13 1,713 1,728 1,705 1,716 149,000
2026/04/10 1,750 1,764 1,720 1,720 181,800
2026/04/09 1,771 1,779 1,754 1,755 198,400
2026/04/08 1,795 1,797 1,778 1,780 203,500
2026/04/07 1,749 1,774 1,749 1,764 182,800
2026/04/06 1,736 1,771 1,730 1,749 155,400
2026/04/03 1,737 1,754 1,729 1,729 187,500
2026/03/27 1,743 1,787 1,730 1,782 452,900
2026/03/26 1,735 1,763 1,735 1,750 276,900
2026/03/25 1,734 1,744 1,727 1,740 271,800
2026/03/24 1,680 1,704 1,671 1,700 186,300
2026/03/23 1,657 1,667 1,631 1,656 373,400
2026/03/19 1,716 1,724 1,690 1,690 219,900
2026/03/18 1,737 1,756 1,733 1,750 280,800
2026/03/17 1,705 1,746 1,705 1,720 249,400
2026/03/16 1,670 1,721 1,665 1,705 252,200
2026/03/13 1,658 1,694 1,654 1,678 337,600
2026/03/12 1,720 1,728 1,660 1,680 289,700
2026/03/11 1,727 1,749 1,707 1,722 281,500
2026/03/10 1,776 1,784 1,722 1,735 232,000
2026/03/09 1,712 1,756 1,700 1,738 368,400
2026/03/06 1,740 1,780 1,705 1,772 245,800
2026/03/05 1,766 1,793 1,745 1,760 209,200
2026/03/04 1,755 1,768 1,708 1,739 292,300
2026/03/03 1,868 1,872 1,794 1,794 226,700
2026/03/02 1,865 1,890 1,838 1,875 281,600
2026/02/27 1,868 1,905 1,864 1,900 255,600
2026/02/26 1,870 1,892 1,861 1,884 181,500
2026/02/25 1,899 1,907 1,859 1,876 240,800
2026/02/24 1,840 1,906 1,832 1,893 379,000
2026/02/20 1,838 1,839 1,801 1,819 210,400
2026/02/19 1,873 1,881 1,835 1,872 412,800
2026/02/18 1,909 1,929 1,867 1,873 521,000
2026/02/17 1,860 1,917 1,848 1,874 429,400
2026/02/16 1,863 1,929 1,810 1,820 625,400
2026/02/13 1,750 1,850 1,691 1,823 735,400
2026/02/12 1,720 1,747 1,710 1,745 395,000
2026/02/10 1,688 1,707 1,682 1,707 202,300
2026/02/09 1,699 1,700 1,662 1,680 253,500
2026/02/06 1,670 1,675 1,661 1,663 142,400
2026/02/05 1,677 1,689 1,665 1,673 198,700
2026/02/04 1,630 1,667 1,621 1,659 261,100
2026/02/03 1,602 1,628 1,599 1,622 188,100
2026/02/02 1,630 1,632 1,598 1,598 205,600
2026/01/30 1,615 1,627 1,606 1,619 198,800
2026/01/29 1,569 1,615 1,552 1,608 252,500
2026/01/28 1,578 1,617 1,569 1,598 521,000
2026/01/27 1,573 1,591 1,543 1,578 266,600
2026/01/26 1,591 1,617 1,583 1,591 241,600
2026/01/23 1,604 1,639 1,602 1,630 293,500
2026/01/22 1,570 1,596 1,549 1,580 257,400
2026/01/21 1,584 1,598 1,564 1,570 260,700
2026/01/20 1,602 1,614 1,595 1,601 138,300
2026/01/19 1,603 1,611 1,593 1,595 133,500
2026/01/16 1,597 1,612 1,579 1,610 172,800
2026/01/15 1,594 1,614 1,583 1,610 209,900
2026/01/14 1,609 1,627 1,596 1,602 234,200
2026/01/13 1,601 1,610 1,580 1,610 252,400
2026/01/09 1,597 1,609 1,569 1,605 425,500
2026/01/08 1,601 1,615 1,595 1,602 249,300
2026/01/07 1,588 1,634 1,581 1,617 292,200
2026/01/06 1,585 1,593 1,565 1,583 270,800
2026/01/05 1,589 1,596 1,569 1,575 294,700

このページの先頭へ