7780 (株)メニコン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,3803,5603,2953,540676,2003,540
2022-08-103,2053,2903,2003,285142,5003,285
2022-08-093,3303,3553,2603,275156,9003,275
2022-08-083,2753,3103,1703,270201,9003,270
2022-08-053,3303,3853,3203,345188,0003,345
2022-08-043,2803,3153,2103,270138,0003,270
2022-08-033,1903,2753,1803,265223,7003,265
2022-08-023,3603,3603,1703,180252,2003,180
2022-08-013,3453,4203,3203,400143,1003,400
2022-07-293,3603,3853,3253,340171,2003,340
2022-07-283,3653,3853,3253,370100,0003,370
2022-07-273,3403,3753,3103,355151,4003,355
2022-07-263,3253,3803,3203,345126,3003,345
2022-07-253,3853,4203,3553,400152,3003,400
2022-07-223,3953,4453,3753,430165,7003,430
2022-07-213,3203,4053,3153,370214,8003,370
2022-07-203,2803,3153,2653,315165,3003,315
2022-07-193,2203,2953,2003,215133,5003,215
2022-07-153,2703,3103,2103,230103,3003,230
2022-07-143,1753,2603,1653,260151,4003,260
2022-07-133,1453,2053,1453,180106,7003,180
2022-07-123,1553,1703,1053,120151,0003,120
2022-07-113,3003,3253,1903,215181,2003,215
2022-07-083,2353,3003,1953,250258,7003,250
2022-07-073,2503,2603,2053,220170,8003,220
2022-07-063,2053,2453,1953,210140,9003,210
2022-07-053,1503,2203,1503,195212,8003,195
2022-07-043,1703,1853,1203,140137,7003,140
2022-07-013,1153,1953,0753,100188,4003,100
2022-06-303,1853,1953,1053,115255,8003,115
2022-06-293,0853,1553,0753,120237,4003,120
2022-06-283,1403,2253,1053,220243,6003,220
2022-06-273,2253,2453,1453,200308,2003,200
2022-06-243,1503,2603,1253,240350,3003,240
2022-06-233,1003,1503,0303,055256,4003,055
2022-06-223,0203,0852,9983,075618,9003,075
2022-06-212,8832,9392,8692,923245,3002,923
2022-06-202,8472,8642,8052,839350,5002,839
2022-06-172,7122,7772,6882,766385,5002,766
2022-06-162,7352,7972,7142,779306,2002,779
2022-06-152,6582,7032,6452,685262,0002,685
2022-06-142,7182,7412,6742,706173,7002,706
2022-06-132,7792,8102,7542,768175,3002,768
2022-06-102,8832,8832,8292,841195,5002,841
2022-06-092,8772,9552,8672,897263,1002,897
2022-06-082,8172,9042,8012,881302,1002,881
2022-06-072,8002,8232,7722,779257,5002,779
2022-06-062,8002,8382,7802,830252,6002,830
2022-06-032,8002,8602,7622,821338,3002,821
2022-06-022,7522,7692,7112,729288,8002,729
2022-06-012,6872,8152,6832,790323,5002,790
2022-05-312,7072,7252,6652,695496,2002,695
2022-05-302,7002,8122,6912,747443,4002,747
2022-05-272,6592,6602,5982,632492,1002,632
2022-05-262,6412,6902,6292,635592,4002,635
2022-05-252,6372,6832,6292,643356,0002,643
2022-05-242,6392,6712,6112,623319,5002,623
2022-05-232,5752,6982,5662,687490,8002,687
2022-05-202,4762,5922,4702,584223,5002,584
2022-05-192,4612,4762,4172,459177,4002,459
2022-05-182,4852,5452,4832,526375,8002,526
2022-05-172,4132,4602,3682,445372,0002,445
2022-05-162,4622,4972,4142,431298,3002,431
2022-05-132,2952,4882,2862,459593,1002,459
2022-05-122,5002,5042,2652,270538,2002,270
2022-05-112,5922,6492,5362,548448,0002,548
2022-05-102,5792,6282,5532,615392,3002,615
2022-05-092,6682,6932,5982,598198,8002,598
2022-05-062,7032,7322,6862,718151,9002,718
2022-05-022,7722,7722,6952,729114,8002,729
2022-04-282,7042,7942,6942,786159,4002,786
2022-04-272,6802,7332,6302,729272,9002,729
2022-04-262,7502,7602,7012,742133,7002,742
2022-04-252,7232,7562,6892,743133,7002,743
2022-04-222,7902,8162,7652,776174,4002,776
2022-04-212,7972,8902,7842,867254,3002,867
2022-04-202,8202,8622,7782,804272,6002,804
2022-04-192,7582,8022,7582,780224,3002,780
2022-04-182,7732,7922,6802,734290,2002,734
2022-04-152,7812,7952,7502,785161,3002,785
2022-04-142,8672,8852,8342,849130,9002,849
2022-04-132,8162,8762,8112,864122,6002,864
2022-04-122,8302,8692,7942,813120,2002,813
2022-04-112,9802,9902,8222,846165,7002,846
2022-04-082,9633,0102,9382,992226,5002,992
2022-04-072,9452,9682,9072,913145,3002,913
2022-04-062,9903,0002,9492,982181,9002,982
2022-04-052,9613,0452,9483,020258,0003,020
2022-04-042,9022,9352,8652,932187,9002,932
2022-04-012,8942,8942,8012,852204,8002,852
2022-03-312,9412,9592,9112,937257,3002,937
2022-03-302,9733,0052,9222,951234,4002,951
2022-03-292,9982,9982,9052,948251,6002,948
2022-03-282,9693,0002,9362,951197,2002,951
2022-03-252,9912,9992,9442,996294,5002,996
2022-03-242,8612,9412,8382,941220,2002,941
2022-03-232,8362,9352,8052,923291,7002,923
2022-03-222,8502,8632,7752,786204,7002,786
2022-03-182,8732,8832,8452,865276,2002,865
2022-03-172,8472,8632,7682,843267,5002,843
2022-03-162,7722,7822,7102,749251,2002,749
2022-03-152,6892,7662,6682,738239,2002,738
2022-03-142,7462,7552,6892,694230,9002,694
2022-03-112,8072,8142,7172,745278,6002,745
2022-03-102,8412,8692,8172,868244,8002,868
2022-03-092,7602,7772,7002,732192,4002,732
2022-03-082,7742,8522,7632,778261,4002,778
2022-03-072,8372,8392,7442,774288,1002,774
2022-03-042,9742,9742,8212,866393,6002,866
2022-03-033,0203,0552,9762,989269,7002,989
2022-03-023,0353,0452,9853,005266,4003,005
2022-03-012,9943,1002,9843,080272,2003,080
2022-02-282,9442,9922,8762,983439,5002,983
2022-02-252,9402,9802,9352,960595,0002,960
2022-02-242,9212,9782,8822,900626,6002,900
2022-02-222,8822,9452,8512,930414,5002,930
2022-02-212,8792,9182,8452,895301,7002,895
2022-02-182,8752,9482,8492,938375,7002,938
2022-02-172,9542,9782,8942,925347,7002,925
2022-02-163,1353,1402,9512,982862,0002,982
2022-02-152,9643,1402,8803,0951,201,1003,095
2022-02-142,8202,9712,7042,948972,9002,948
2022-02-102,8872,8902,8132,840493,6002,840
2022-02-092,8022,8582,7922,841372,4002,841
2022-02-082,7492,8152,7342,778614,0002,778
2022-02-072,7442,7782,6872,716463,0002,716
2022-02-042,7192,7982,7022,768366,9002,768
2022-02-032,7442,8382,7312,738816,9002,738
2022-02-022,6132,7232,6132,723614,4002,723
2022-02-012,5732,6182,5162,534610,3002,534
2022-01-312,5152,5572,4972,527637,2002,527
2022-01-282,5512,5802,5092,535409,4002,535
2022-01-272,6672,6672,5112,538474,3002,538
2022-01-262,6662,7162,6592,686354,0002,686
2022-01-252,7372,7492,6452,666319,9002,666
2022-01-242,7462,7642,7072,763269,9002,763
2022-01-212,7922,8152,7702,799223,0002,799
2022-01-202,7742,8592,7742,816425,0002,816
2022-01-192,8412,8692,7562,771493,9002,771
2022-01-182,9162,9422,8172,861427,9002,861
2022-01-172,9032,9242,8932,914193,3002,914
2022-01-142,9332,9702,8482,890333,1002,890
2022-01-133,0453,0452,9702,970275,0002,970
2022-01-123,0503,1303,0503,080232,3003,080
2022-01-113,0853,1103,0353,050264,0003,050
2022-01-073,0853,1153,0103,060250,1003,060
2022-01-063,1503,1753,0753,075413,2003,075
2022-01-053,3053,3153,1853,190407,3003,190
2022-01-043,4353,4603,3653,400247,3003,400

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