7780 (株)メニコン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,196 | 1,202 | 1,166 | 1,188 | 558,000 | 1,188 |
| 2025-04-03 | 1,210 | 1,225 | 1,201 | 1,221 | 324,900 | 1,221 |
| 2025-04-02 | 1,251 | 1,252 | 1,226 | 1,230 | 247,900 | 1,230 |
| 2025-04-01 | 1,258 | 1,266 | 1,251 | 1,251 | 180,300 | 1,251 |
| 2025-03-31 | 1,262 | 1,266 | 1,239 | 1,246 | 435,700 | 1,246 |
| 2025-03-28 | 1,272 | 1,293 | 1,271 | 1,277 | 648,700 | 1,277 |
| 2025-03-27 | 1,318 | 1,328 | 1,308 | 1,317 | 627,800 | 1,317 |
| 2025-03-26 | 1,330 | 1,334 | 1,319 | 1,330 | 310,900 | 1,330 |
| 2025-03-25 | 1,314 | 1,335 | 1,310 | 1,332 | 336,100 | 1,332 |
| 2025-03-24 | 1,326 | 1,332 | 1,312 | 1,319 | 256,800 | 1,319 |
| 2025-03-21 | 1,313 | 1,331 | 1,308 | 1,326 | 404,200 | 1,326 |
| 2025-03-19 | 1,330 | 1,347 | 1,329 | 1,329 | 214,500 | 1,329 |
| 2025-03-18 | 1,340 | 1,343 | 1,326 | 1,334 | 286,300 | 1,334 |
| 2025-03-17 | 1,317 | 1,348 | 1,311 | 1,338 | 341,500 | 1,338 |
| 2025-03-14 | 1,290 | 1,317 | 1,287 | 1,311 | 224,600 | 1,311 |
| 2025-03-13 | 1,303 | 1,307 | 1,286 | 1,295 | 406,300 | 1,295 |
| 2025-03-12 | 1,241 | 1,296 | 1,241 | 1,296 | 388,100 | 1,296 |
| 2025-03-11 | 1,234 | 1,243 | 1,222 | 1,240 | 411,800 | 1,240 |
| 2025-03-10 | 1,267 | 1,268 | 1,253 | 1,257 | 288,300 | 1,257 |
| 2025-03-07 | 1,264 | 1,270 | 1,253 | 1,255 | 257,400 | 1,255 |
| 2025-03-06 | 1,262 | 1,277 | 1,260 | 1,273 | 277,800 | 1,273 |
| 2025-03-05 | 1,269 | 1,278 | 1,252 | 1,252 | 218,800 | 1,252 |
| 2025-03-04 | 1,278 | 1,279 | 1,251 | 1,257 | 224,400 | 1,257 |
| 2025-03-03 | 1,260 | 1,282 | 1,256 | 1,274 | 383,400 | 1,274 |
| 2025-02-28 | 1,263 | 1,279 | 1,244 | 1,250 | 709,800 | 1,250 |
| 2025-02-27 | 1,300 | 1,307 | 1,274 | 1,281 | 465,300 | 1,281 |
| 2025-02-26 | 1,322 | 1,322 | 1,290 | 1,296 | 294,000 | 1,296 |
| 2025-02-25 | 1,340 | 1,345 | 1,328 | 1,328 | 215,900 | 1,328 |
| 2025-02-21 | 1,366 | 1,367 | 1,341 | 1,343 | 241,800 | 1,343 |
| 2025-02-20 | 1,399 | 1,401 | 1,367 | 1,367 | 232,600 | 1,367 |
| 2025-02-19 | 1,389 | 1,422 | 1,385 | 1,401 | 441,200 | 1,401 |
| 2025-02-18 | 1,358 | 1,368 | 1,326 | 1,359 | 368,100 | 1,359 |
| 2025-02-17 | 1,440 | 1,442 | 1,370 | 1,370 | 554,100 | 1,370 |
| 2025-02-14 | 1,386 | 1,427 | 1,320 | 1,418 | 896,200 | 1,418 |
| 2025-02-13 | 1,364 | 1,386 | 1,360 | 1,386 | 236,500 | 1,386 |
| 2025-02-12 | 1,366 | 1,369 | 1,356 | 1,366 | 233,600 | 1,366 |
| 2025-02-10 | 1,360 | 1,360 | 1,339 | 1,347 | 262,900 | 1,347 |
| 2025-02-07 | 1,390 | 1,394 | 1,365 | 1,366 | 210,400 | 1,366 |
| 2025-02-06 | 1,405 | 1,408 | 1,388 | 1,390 | 225,200 | 1,390 |
| 2025-02-05 | 1,417 | 1,428 | 1,392 | 1,392 | 344,200 | 1,392 |
| 2025-02-04 | 1,410 | 1,419 | 1,392 | 1,394 | 246,300 | 1,394 |
| 2025-02-03 | 1,391 | 1,398 | 1,375 | 1,385 | 285,500 | 1,385 |
| 2025-01-31 | 1,392 | 1,399 | 1,383 | 1,399 | 224,700 | 1,399 |
| 2025-01-30 | 1,405 | 1,412 | 1,394 | 1,401 | 214,300 | 1,401 |
| 2025-01-29 | 1,399 | 1,409 | 1,389 | 1,405 | 210,600 | 1,405 |
| 2025-01-28 | 1,409 | 1,422 | 1,390 | 1,396 | 210,300 | 1,396 |
| 2025-01-27 | 1,384 | 1,420 | 1,380 | 1,408 | 271,000 | 1,408 |
| 2025-01-24 | 1,382 | 1,397 | 1,377 | 1,381 | 282,800 | 1,381 |
| 2025-01-23 | 1,404 | 1,410 | 1,377 | 1,379 | 311,300 | 1,379 |
| 2025-01-22 | 1,455 | 1,455 | 1,416 | 1,420 | 271,600 | 1,420 |
| 2025-01-21 | 1,457 | 1,457 | 1,431 | 1,448 | 252,500 | 1,448 |
| 2025-01-20 | 1,424 | 1,458 | 1,420 | 1,440 | 346,300 | 1,440 |
| 2025-01-17 | 1,385 | 1,402 | 1,380 | 1,396 | 261,400 | 1,396 |
| 2025-01-16 | 1,394 | 1,403 | 1,374 | 1,397 | 333,400 | 1,397 |
| 2025-01-15 | 1,338 | 1,372 | 1,337 | 1,370 | 499,000 | 1,370 |
| 2025-01-14 | 1,328 | 1,334 | 1,299 | 1,332 | 514,400 | 1,332 |
| 2025-01-10 | 1,347 | 1,347 | 1,321 | 1,330 | 275,800 | 1,330 |
| 2025-01-09 | 1,355 | 1,367 | 1,346 | 1,347 | 264,300 | 1,347 |
| 2025-01-08 | 1,371 | 1,374 | 1,353 | 1,365 | 259,200 | 1,365 |
| 2025-01-07 | 1,379 | 1,380 | 1,360 | 1,371 | 408,000 | 1,371 |
| 2025-01-06 | 1,392 | 1,405 | 1,365 | 1,365 | 300,200 | 1,365 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-12-27]1株→2株