7780 (株)メニコン の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,5311,5371,4901,497496,0001,497
2024-12-051,5211,5391,5081,528274,8001,528
2024-12-041,5211,5301,5051,528263,6001,528
2024-12-031,5201,5631,5161,543380,9001,543
2024-12-021,5391,5401,5091,520247,6001,520
2024-11-291,5501,5671,5391,548331,2001,548
2024-11-281,5591,5751,5411,557390,2001,557
2024-11-271,5671,5711,5161,550315,3001,550
2024-11-261,5941,6161,5791,590320,3001,590
2024-11-251,5871,5941,5621,594527,7001,594
2024-11-221,5561,5801,5331,538401,5001,538
2024-11-211,5771,5951,5341,555548,6001,555
2024-11-201,6301,6391,5881,604349,2001,604
2024-11-191,6261,6691,6261,640294,7001,640
2024-11-181,6141,6601,6031,626272,5001,626
2024-11-151,6801,7151,6121,619652,9001,619
2024-11-141,7551,8101,6791,680622,3001,680
2024-11-131,6951,7501,6501,730810,4001,730
2024-11-121,6801,7041,6791,694244,0001,694
2024-11-111,6851,6901,6601,676216,6001,676
2024-11-081,6931,7021,6821,682292,8001,682
2024-11-071,6901,7041,6631,692369,0001,692
2024-11-061,6921,7121,6781,690344,2001,690
2024-11-051,6641,6831,6541,662231,9001,662
2024-11-011,6551,6771,6461,650321,9001,650
2024-10-311,6861,7111,6611,695439,5001,695
2024-10-301,6801,6981,664.51,686961,4001,686
2024-10-291,6721,6811,652.51,670464,1001,670
2024-10-281,6221,657.51,6221,655449,3001,655
2024-10-251,6141,629.51,5981,615387,9001,615
2024-10-241,5701,6091,5651,606430,1001,606
2024-10-231,567.51,588.51,562.51,574.5226,4001,574.50
2024-10-221,5581,572.51,5501,559.5266,2001,559.50
2024-10-211,5541,5901,5451,575235,0001,575
2024-10-181,540.51,5491,5301,541151,3001,541
2024-10-171,5521,5621,540.51,546177,3001,546
2024-10-161,552.51,598.51,5501,556.5231,6001,556.50
2024-10-151,579.51,581.51,5581,574.5289,8001,574.50
2024-10-111,5701,5701,542.51,552.5364,1001,552.50
2024-10-101,6001,6061,5731,575.5253,9001,575.50
2024-10-091,608.51,6181,5801,600377,6001,600
2024-10-081,592.51,607.51,583.51,590.5378,2001,590.50
2024-10-071,590.51,608.51,5691,603.5523,7001,603.50
2024-10-041,5501,573.51,5481,567527,6001,567
2024-10-031,5121,549.51,503.51,548541,5001,548
2024-10-021,4841,495.51,4631,477.5294,8001,477.50
2024-10-011,4691,5101,4641,503375,5001,503
2024-09-301,442.51,479.51,4401,459378,7001,459
2024-09-271,4801,5031,4711,484.5503,1001,484.50
2024-09-261,4221,4721,4211,469.5535,8001,469.50
2024-09-251,411.51,444.51,4081,424.5305,7001,424.50
2024-09-241,4061,4501,3901,413421,2001,413
2024-09-201,3851,418.51,375.51,3961,123,5001,396
2024-09-191,3481,3891,3471,374.5403,1001,374.50
2024-09-181,314.51,3301,2991,330316,3001,330
2024-09-171,3121,3221,283.51,297.5255,9001,297.50
2024-09-131,3051,3121,288.51,303407,0001,303
2024-09-121,283.51,3021,276.51,296315,0001,296
2024-09-111,2981,2981,2561,263.5403,9001,263.50
2024-09-101,3131,323.51,306.51,307.5192,4001,307.50
2024-09-091,3011,3131,2781,308338,4001,308
2024-09-061,3571,378.51,334.51,344233,2001,344
2024-09-051,3501,388.51,3461,353.5256,1001,353.50
2024-09-041,3901,406.51,3611,367.5410,4001,367.50
2024-09-031,4201,4671,4121,438.5426,8001,438.50
2024-09-021,409.51,4121,3731,408348,1001,408
2024-08-301,3261,371.51,3221,369332,5001,369
2024-08-291,3201,3301,3051,318291,7001,318
2024-08-281,3001,3281,286.51,328288,7001,328
2024-08-271,3201,3211,307.51,314211,6001,314
2024-08-261,338.51,338.51,3131,313.5266,2001,313.50
2024-08-231,3501,352.51,3281,335.5204,2001,335.50
2024-08-221,3461,3601,3391,356207,2001,356
2024-08-211,357.51,366.51,3351,336.5227,9001,336.50
2024-08-201,3561,374.51,348.51,372.5282,7001,372.50
2024-08-191,340.51,3581,327.51,327.5347,9001,327.50
2024-08-161,3831,3881,355.51,363377,6001,363
2024-08-151,3571,3671,329.51,353557,4001,353
2024-08-141,334.51,3601,3211,334462,0001,334
2024-08-131,3001,3281,256.51,326.51,134,4001,326.50
2024-08-091,290.51,4081,2191,352.5823,2001,352.50
2024-08-081,2301,289.51,224.51,260.5306,1001,260.50
2024-08-071,2531,2781,2221,241455,6001,241
2024-08-061,2121,297.51,2121,283655,9001,283
2024-08-051,2501,256.51,1211,126822,1001,126
2024-08-021,3301,3401,308.51,309453,7001,309
2024-08-011,3851,385.51,3441,355340,8001,355
2024-07-311,392.51,407.51,3761,407.5242,2001,407.50
2024-07-301,4041,4041,378.51,392.5197,5001,392.50
2024-07-291,399.51,4091,3921,401.5273,1001,401.50
2024-07-261,3851,3981,3521,383.5280,0001,383.50
2024-07-251,3701,379.51,3561,377.5315,1001,377.50
2024-07-241,4201,4201,3811,382350,5001,382
2024-07-231,3841,4291,3841,422.5388,2001,422.50
2024-07-221,4161,4191,374.51,386427,4001,386
2024-07-191,394.51,4301,3921,419466,6001,419
2024-07-181,383.51,3911,3771,387317,7001,387
2024-07-171,3841,389.51,374.51,386.5311,7001,386.50
2024-07-161,3601,3781,3551,370341,0001,370
2024-07-121,3301,3741,3251,366.5446,1001,366.50
2024-07-111,319.51,3491,3141,333418,4001,333
2024-07-101,309.51,3111,2931,309.5345,2001,309.50
2024-07-091,305.51,317.51,2971,311.5326,3001,311.50
2024-07-081,2981,3211,292.51,309312,4001,309
2024-07-051,3201,3201,2921,299329,4001,299
2024-07-041,3281,335.51,311.51,323.5283,7001,323.50
2024-07-031,3201,3271,307.51,325179,5001,325
2024-07-021,312.51,326.51,2971,323317,6001,323
2024-07-011,3301,3381,312.51,314.5181,8001,314.50
2024-06-281,3351,3351,319.51,321215,2001,321
2024-06-271,3151,3261,3101,322.5187,6001,322.50
2024-06-261,3201,3201,2931,314.5316,2001,314.50
2024-06-251,3151,3331,303.51,327.5242,1001,327.50
2024-06-241,3271,3361,3111,317.5247,2001,317.50
2024-06-211,3131,3321,3091,315460,3001,315
2024-06-201,2921,3121,2921,308.5228,8001,308.50
2024-06-191,2951,308.51,2871,297.5287,7001,297.50
2024-06-181,2871,328.51,281.51,289438,2001,289
2024-06-171,267.51,281.51,258.51,266312,2001,266
2024-06-141,2491,271.51,2481,267.5311,0001,267.50
2024-06-131,2931,293.51,260.51,260.5360,0001,260.50
2024-06-121,288.51,293.51,2791,289203,2001,289
2024-06-111,2851,296.51,278.51,284.5260,7001,284.50
2024-06-101,2861,293.51,278.51,289161,8001,289
2024-06-071,2881,2991,2821,291171,4001,291
2024-06-061,3051,3111,283.51,288415,1001,288
2024-06-051,3281,3341,3051,307307,7001,307
2024-06-041,321.51,3341,320.51,321378,1001,321
2024-06-031,3181,346.51,3091,342426,0001,342
2024-05-311,2761,308.51,2741,303649,0001,303
2024-05-301,2841,2971,273.51,275404,8001,275
2024-05-291,3021,3171,290.51,296427,9001,296
2024-05-281,3471,3511,324.51,330.5251,5001,330.50
2024-05-271,3451,3481,305.51,327485,9001,327
2024-05-241,3751,3831,3301,344588,3001,344
2024-05-231,354.51,3991,346.51,3661,352,9001,366
2024-05-221,3601,3601,2891,289935,4001,289
2024-05-211,3641,4031,3601,364633,4001,364
2024-05-201,3771,3881,3641,371.5483,9001,371.50
2024-05-171,4251,4251,3831,386.5479,5001,386.50
2024-05-161,3781,434.51,3771,425643,8001,425
2024-05-151,429.51,444.51,3671,378.51,372,3001,378.50
2024-05-141,5651,5901,397.51,418.51,292,2001,418.50
2024-05-131,526.51,5691,5151,550515,2001,550
2024-05-101,533.51,5401,5201,525305,3001,525
2024-05-091,5121,5291,5041,520172,8001,520
2024-05-081,524.51,5461,514.51,519.5333,9001,519.50
2024-05-071,4881,524.51,4871,524.5388,1001,524.50
2024-05-021,5351,5351,493.51,493.5224,4001,493.50
2024-05-011,533.51,5361,5181,525171,9001,525
2024-04-301,5301,5451,502.51,529387,2001,529
2024-04-261,4991,5191,487.51,518.5339,1001,518.50
2024-04-251,5001,5261,489.51,520397,6001,520
2024-04-241,497.51,522.51,4951,514.5365,9001,514.50
2024-04-231,4981,5021,479.51,490260,8001,490
2024-04-221,4891,5051,468.51,503442,2001,503
2024-04-191,458.51,4621,4331,459485,6001,459
2024-04-181,4431,504.51,4351,484509,9001,484
2024-04-171,459.51,4621,4281,430441,9001,430
2024-04-161,4551,474.51,4471,461.5401,5001,461.50
2024-04-151,4701,480.51,4471,451530,0001,451
2024-04-121,493.51,506.51,480.51,484289,4001,484
2024-04-111,4881,4891,465.51,479541,9001,479
2024-04-101,5201,531.51,4971,502454,7001,502
2024-04-091,519.51,528.51,506.51,518380,8001,518
2024-04-081,5151,5321,511.51,521.5309,3001,521.50
2024-04-051,5211,531.51,504.51,517346,4001,517
2024-04-041,532.51,5451,5201,527299,2001,527
2024-04-031,5141,5351,500.51,524.5385,1001,524.50
2024-04-021,5551,555.51,515.51,522.5754,1001,522.50
2024-04-011,583.51,5921,554.51,565486,6001,565
2024-03-291,5521,5861,5421,583.5483,5001,583.50
2024-03-281,5491,5741,541.51,550.5644,3001,550.50
2024-03-271,5741,5871,5531,5671,258,0001,567
2024-03-261,5671,575.51,5551,559867,5001,559
2024-03-251,6281,6291,5851,5851,209,1001,585
2024-03-221,6401,6651,622.51,654.5510,6001,654.50
2024-03-211,652.51,668.51,6351,638.5621,9001,638.50
2024-03-191,637.51,650.51,6211,645482,8001,645
2024-03-181,6321,6541,6231,654502,8001,654
2024-03-151,658.51,6631,6271,640.5361,2001,640.50
2024-03-141,6111,675.51,6111,672535,7001,672
2024-03-131,640.51,654.51,610.51,626469,8001,626
2024-03-121,5981,646.51,5681,645.5573,3001,645.50
2024-03-111,625.51,6301,582.51,599766,9001,599
2024-03-081,6161,6481,609.51,622.5570,3001,622.50
2024-03-071,6541,6611,619.51,634.5557,8001,634.50
2024-03-061,6611,677.51,628.51,651.51,239,9001,651.50
2024-03-051,725.51,733.51,691.51,691.5459,9001,691.50
2024-03-041,793.51,8031,7421,743.5402,6001,743.50
2024-03-011,7741,8021,7661,776.5317,8001,776.50
2024-02-291,7891,813.51,7641,774.5462,3001,774.50
2024-02-281,797.51,836.51,791.51,815.5560,9001,815.50
2024-02-271,7531,7911,7371,765.5560,8001,765.50
2024-02-261,7921,834.51,7651,770.5876,7001,770.50
2024-02-221,7091,728.51,687.51,697343,0001,697
2024-02-211,7501,750.51,676.51,700859,6001,700
2024-02-201,7541,7721,7241,746.5626,1001,746.50
2024-02-191,6101,7161,596.51,7141,075,6001,714
2024-02-161,644.51,651.51,5531,588.52,615,7001,588.50
2024-02-151,7551,776.51,6451,653.51,597,5001,653.50
2024-02-141,9151,9251,7481,7521,803,4001,752
2024-02-132,1602,189.51,9341,9551,522,3001,955
2024-02-092,1082,162.52,104.52,148.5196,0002,148.50
2024-02-082,143.52,143.52,096.52,120266,8002,120
2024-02-072,1352,1532,110.52,127.5212,6002,127.50
2024-02-062,1472,151.52,1092,130.5197,2002,130.50
2024-02-052,1352,164.52,1212,154216,2002,154
2024-02-022,121.52,182.52,1212,135.5299,7002,135.50
2024-02-012,1292,131.52,112.52,112.5240,0002,112.50
2024-01-312,170.52,1732,1332,156.5240,7002,156.50
2024-01-302,2062,2142,1862,194.5175,6002,194.50
2024-01-292,2212,2212,154.52,186353,7002,186
2024-01-262,2112,2352,200.52,213238,5002,213
2024-01-252,2502,2642,226.52,260.5284,5002,260.50
2024-01-242,2902,3042,2582,275196,5002,275
2024-01-232,3102,3422,2902,308184,6002,308
2024-01-222,2762,317.52,2682,290.5200,5002,290.50
2024-01-192,2502,286.52,2392,267282,2002,267
2024-01-182,3062,325.52,214.52,214.5448,6002,214.50
2024-01-172,4252,4372,300.52,300.5352,1002,300.50
2024-01-162,3782,423.52,3622,401313,2002,401
2024-01-152,3852,388.52,350.52,384242,8002,384
2024-01-122,4092,4132,3872,388152,6002,388
2024-01-112,434.52,434.52,3712,394.5242,4002,394.50
2024-01-102,3852,4462,370.52,439349,8002,439
2024-01-092,3002,3832,292.52,372348,7002,372
2024-01-052,327.52,3302,2762,276238,1002,276
2024-01-042,3042,3282,274.52,327172,6002,327

分割・併合履歴 : [2021-09-29]1株→2株 [2017-12-27]1株→2株