7780 (株)メニコン の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 2,891 | 2,919 | 2,879 | 2,882 | 240,000 | 2,882 |
2023-02-02 | 2,852 | 2,888 | 2,829 | 2,849 | 147,300 | 2,849 |
2023-02-01 | 2,882 | 2,890 | 2,835 | 2,837 | 162,900 | 2,837 |
2023-01-31 | 2,887 | 2,921 | 2,848 | 2,851 | 366,100 | 2,851 |
2023-01-30 | 2,875 | 2,925 | 2,875 | 2,886 | 254,800 | 2,886 |
2023-01-27 | 2,860 | 2,907 | 2,851 | 2,870 | 329,100 | 2,870 |
2023-01-26 | 2,831 | 2,888 | 2,828 | 2,843 | 215,700 | 2,843 |
2023-01-25 | 2,817 | 2,873 | 2,805 | 2,845 | 347,300 | 2,845 |
2023-01-24 | 2,725 | 2,806 | 2,713 | 2,801 | 290,900 | 2,801 |
2023-01-23 | 2,710 | 2,711 | 2,662 | 2,701 | 301,300 | 2,701 |
2023-01-20 | 2,669 | 2,679 | 2,636 | 2,663 | 186,500 | 2,663 |
2023-01-19 | 2,610 | 2,680 | 2,591 | 2,659 | 432,800 | 2,659 |
2023-01-18 | 2,635 | 2,662 | 2,607 | 2,655 | 389,400 | 2,655 |
2023-01-17 | 2,613 | 2,648 | 2,600 | 2,615 | 163,000 | 2,615 |
2023-01-16 | 2,624 | 2,650 | 2,596 | 2,605 | 235,800 | 2,605 |
2023-01-13 | 2,686 | 2,714 | 2,628 | 2,655 | 309,900 | 2,655 |
2023-01-12 | 2,784 | 2,797 | 2,725 | 2,727 | 189,500 | 2,727 |
2023-01-11 | 2,738 | 2,792 | 2,729 | 2,780 | 190,700 | 2,780 |
2023-01-10 | 2,744 | 2,782 | 2,709 | 2,715 | 194,800 | 2,715 |
2023-01-06 | 2,676 | 2,747 | 2,666 | 2,739 | 225,800 | 2,739 |
2023-01-05 | 2,674 | 2,752 | 2,672 | 2,712 | 254,500 | 2,712 |
2023-01-04 | 2,766 | 2,770 | 2,698 | 2,698 | 273,300 | 2,698 |
分割・併合履歴 : [2021-09-29]1株→2株 [2017-12-27]1株→2株