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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,385 | 1,398 | 1,352 | 1,383.5 | 280,000 | 1,383.50 |
| 2024-07-25 | 1,370 | 1,379.5 | 1,356 | 1,377.5 | 315,100 | 1,377.50 |
| 2024-07-24 | 1,420 | 1,420 | 1,381 | 1,382 | 350,500 | 1,382 |
| 2024-07-23 | 1,384 | 1,429 | 1,384 | 1,422.5 | 388,200 | 1,422.50 |
| 2024-07-22 | 1,416 | 1,419 | 1,374.5 | 1,386 | 427,400 | 1,386 |
| 2024-07-19 | 1,394.5 | 1,430 | 1,392 | 1,419 | 466,600 | 1,419 |
| 2024-07-18 | 1,383.5 | 1,391 | 1,377 | 1,387 | 317,700 | 1,387 |
| 2024-07-17 | 1,384 | 1,389.5 | 1,374.5 | 1,386.5 | 311,700 | 1,386.50 |
| 2024-07-16 | 1,360 | 1,378 | 1,355 | 1,370 | 341,000 | 1,370 |
| 2024-07-12 | 1,330 | 1,374 | 1,325 | 1,366.5 | 446,100 | 1,366.50 |
| 2024-07-11 | 1,319.5 | 1,349 | 1,314 | 1,333 | 418,400 | 1,333 |
| 2024-07-10 | 1,309.5 | 1,311 | 1,293 | 1,309.5 | 345,200 | 1,309.50 |
| 2024-07-09 | 1,305.5 | 1,317.5 | 1,297 | 1,311.5 | 326,300 | 1,311.50 |
| 2024-07-08 | 1,298 | 1,321 | 1,292.5 | 1,309 | 312,400 | 1,309 |
| 2024-07-05 | 1,320 | 1,320 | 1,292 | 1,299 | 329,400 | 1,299 |
| 2024-07-04 | 1,328 | 1,335.5 | 1,311.5 | 1,323.5 | 283,700 | 1,323.50 |
| 2024-07-03 | 1,320 | 1,327 | 1,307.5 | 1,325 | 179,500 | 1,325 |
| 2024-07-02 | 1,312.5 | 1,326.5 | 1,297 | 1,323 | 317,600 | 1,323 |
| 2024-07-01 | 1,330 | 1,338 | 1,312.5 | 1,314.5 | 181,800 | 1,314.50 |
| 2024-06-28 | 1,335 | 1,335 | 1,319.5 | 1,321 | 215,200 | 1,321 |
| 2024-06-27 | 1,315 | 1,326 | 1,310 | 1,322.5 | 187,600 | 1,322.50 |
| 2024-06-26 | 1,320 | 1,320 | 1,293 | 1,314.5 | 316,200 | 1,314.50 |
| 2024-06-25 | 1,315 | 1,333 | 1,303.5 | 1,327.5 | 242,100 | 1,327.50 |
| 2024-06-24 | 1,327 | 1,336 | 1,311 | 1,317.5 | 247,200 | 1,317.50 |
| 2024-06-21 | 1,313 | 1,332 | 1,309 | 1,315 | 460,300 | 1,315 |
| 2024-06-20 | 1,292 | 1,312 | 1,292 | 1,308.5 | 228,800 | 1,308.50 |
| 2024-06-19 | 1,295 | 1,308.5 | 1,287 | 1,297.5 | 287,700 | 1,297.50 |
| 2024-06-18 | 1,287 | 1,328.5 | 1,281.5 | 1,289 | 438,200 | 1,289 |
| 2024-06-17 | 1,267.5 | 1,281.5 | 1,258.5 | 1,266 | 312,200 | 1,266 |
| 2024-06-14 | 1,249 | 1,271.5 | 1,248 | 1,267.5 | 311,000 | 1,267.50 |
| 2024-06-13 | 1,293 | 1,293.5 | 1,260.5 | 1,260.5 | 360,000 | 1,260.50 |
| 2024-06-12 | 1,288.5 | 1,293.5 | 1,279 | 1,289 | 203,200 | 1,289 |
| 2024-06-11 | 1,285 | 1,296.5 | 1,278.5 | 1,284.5 | 260,700 | 1,284.50 |
| 2024-06-10 | 1,286 | 1,293.5 | 1,278.5 | 1,289 | 161,800 | 1,289 |
| 2024-06-07 | 1,288 | 1,299 | 1,282 | 1,291 | 171,400 | 1,291 |
| 2024-06-06 | 1,305 | 1,311 | 1,283.5 | 1,288 | 415,100 | 1,288 |
| 2024-06-05 | 1,328 | 1,334 | 1,305 | 1,307 | 307,700 | 1,307 |
| 2024-06-04 | 1,321.5 | 1,334 | 1,320.5 | 1,321 | 378,100 | 1,321 |
| 2024-06-03 | 1,318 | 1,346.5 | 1,309 | 1,342 | 426,000 | 1,342 |
| 2024-05-31 | 1,276 | 1,308.5 | 1,274 | 1,303 | 649,000 | 1,303 |
| 2024-05-30 | 1,284 | 1,297 | 1,273.5 | 1,275 | 404,800 | 1,275 |
| 2024-05-29 | 1,302 | 1,317 | 1,290.5 | 1,296 | 427,900 | 1,296 |
| 2024-05-28 | 1,347 | 1,351 | 1,324.5 | 1,330.5 | 251,500 | 1,330.50 |
| 2024-05-27 | 1,345 | 1,348 | 1,305.5 | 1,327 | 485,900 | 1,327 |
| 2024-05-24 | 1,375 | 1,383 | 1,330 | 1,344 | 588,300 | 1,344 |
| 2024-05-23 | 1,354.5 | 1,399 | 1,346.5 | 1,366 | 1,352,900 | 1,366 |
| 2024-05-22 | 1,360 | 1,360 | 1,289 | 1,289 | 935,400 | 1,289 |
| 2024-05-21 | 1,364 | 1,403 | 1,360 | 1,364 | 633,400 | 1,364 |
| 2024-05-20 | 1,377 | 1,388 | 1,364 | 1,371.5 | 483,900 | 1,371.50 |
| 2024-05-17 | 1,425 | 1,425 | 1,383 | 1,386.5 | 479,500 | 1,386.50 |
| 2024-05-16 | 1,378 | 1,434.5 | 1,377 | 1,425 | 643,800 | 1,425 |
| 2024-05-15 | 1,429.5 | 1,444.5 | 1,367 | 1,378.5 | 1,372,300 | 1,378.50 |
| 2024-05-14 | 1,565 | 1,590 | 1,397.5 | 1,418.5 | 1,292,200 | 1,418.50 |
| 2024-05-13 | 1,526.5 | 1,569 | 1,515 | 1,550 | 515,200 | 1,550 |
| 2024-05-10 | 1,533.5 | 1,540 | 1,520 | 1,525 | 305,300 | 1,525 |
| 2024-05-09 | 1,512 | 1,529 | 1,504 | 1,520 | 172,800 | 1,520 |
| 2024-05-08 | 1,524.5 | 1,546 | 1,514.5 | 1,519.5 | 333,900 | 1,519.50 |
| 2024-05-07 | 1,488 | 1,524.5 | 1,487 | 1,524.5 | 388,100 | 1,524.50 |
| 2024-05-02 | 1,535 | 1,535 | 1,493.5 | 1,493.5 | 224,400 | 1,493.50 |
| 2024-05-01 | 1,533.5 | 1,536 | 1,518 | 1,525 | 171,900 | 1,525 |
| 2024-04-30 | 1,530 | 1,545 | 1,502.5 | 1,529 | 387,200 | 1,529 |
| 2024-04-26 | 1,499 | 1,519 | 1,487.5 | 1,518.5 | 339,100 | 1,518.50 |
| 2024-04-25 | 1,500 | 1,526 | 1,489.5 | 1,520 | 397,600 | 1,520 |
| 2024-04-24 | 1,497.5 | 1,522.5 | 1,495 | 1,514.5 | 365,900 | 1,514.50 |
| 2024-04-23 | 1,498 | 1,502 | 1,479.5 | 1,490 | 260,800 | 1,490 |
| 2024-04-22 | 1,489 | 1,505 | 1,468.5 | 1,503 | 442,200 | 1,503 |
| 2024-04-19 | 1,458.5 | 1,462 | 1,433 | 1,459 | 485,600 | 1,459 |
| 2024-04-18 | 1,443 | 1,504.5 | 1,435 | 1,484 | 509,900 | 1,484 |
| 2024-04-17 | 1,459.5 | 1,462 | 1,428 | 1,430 | 441,900 | 1,430 |
| 2024-04-16 | 1,455 | 1,474.5 | 1,447 | 1,461.5 | 401,500 | 1,461.50 |
| 2024-04-15 | 1,470 | 1,480.5 | 1,447 | 1,451 | 530,000 | 1,451 |
| 2024-04-12 | 1,493.5 | 1,506.5 | 1,480.5 | 1,484 | 289,400 | 1,484 |
| 2024-04-11 | 1,488 | 1,489 | 1,465.5 | 1,479 | 541,900 | 1,479 |
| 2024-04-10 | 1,520 | 1,531.5 | 1,497 | 1,502 | 454,700 | 1,502 |
| 2024-04-09 | 1,519.5 | 1,528.5 | 1,506.5 | 1,518 | 380,800 | 1,518 |
| 2024-04-08 | 1,515 | 1,532 | 1,511.5 | 1,521.5 | 309,300 | 1,521.50 |
| 2024-04-05 | 1,521 | 1,531.5 | 1,504.5 | 1,517 | 346,400 | 1,517 |
| 2024-04-04 | 1,532.5 | 1,545 | 1,520 | 1,527 | 299,200 | 1,527 |
| 2024-04-03 | 1,514 | 1,535 | 1,500.5 | 1,524.5 | 385,100 | 1,524.50 |
| 2024-04-02 | 1,555 | 1,555.5 | 1,515.5 | 1,522.5 | 754,100 | 1,522.50 |
| 2024-04-01 | 1,583.5 | 1,592 | 1,554.5 | 1,565 | 486,600 | 1,565 |
| 2024-03-29 | 1,552 | 1,586 | 1,542 | 1,583.5 | 483,500 | 1,583.50 |
| 2024-03-28 | 1,549 | 1,574 | 1,541.5 | 1,550.5 | 644,300 | 1,550.50 |
| 2024-03-27 | 1,574 | 1,587 | 1,553 | 1,567 | 1,258,000 | 1,567 |
| 2024-03-26 | 1,567 | 1,575.5 | 1,555 | 1,559 | 867,500 | 1,559 |
| 2024-03-25 | 1,628 | 1,629 | 1,585 | 1,585 | 1,209,100 | 1,585 |
| 2024-03-22 | 1,640 | 1,665 | 1,622.5 | 1,654.5 | 510,600 | 1,654.50 |
| 2024-03-21 | 1,652.5 | 1,668.5 | 1,635 | 1,638.5 | 621,900 | 1,638.50 |
| 2024-03-19 | 1,637.5 | 1,650.5 | 1,621 | 1,645 | 482,800 | 1,645 |
| 2024-03-18 | 1,632 | 1,654 | 1,623 | 1,654 | 502,800 | 1,654 |
| 2024-03-15 | 1,658.5 | 1,663 | 1,627 | 1,640.5 | 361,200 | 1,640.50 |
| 2024-03-14 | 1,611 | 1,675.5 | 1,611 | 1,672 | 535,700 | 1,672 |
| 2024-03-13 | 1,640.5 | 1,654.5 | 1,610.5 | 1,626 | 469,800 | 1,626 |
| 2024-03-12 | 1,598 | 1,646.5 | 1,568 | 1,645.5 | 573,300 | 1,645.50 |
| 2024-03-11 | 1,625.5 | 1,630 | 1,582.5 | 1,599 | 766,900 | 1,599 |
| 2024-03-08 | 1,616 | 1,648 | 1,609.5 | 1,622.5 | 570,300 | 1,622.50 |
| 2024-03-07 | 1,654 | 1,661 | 1,619.5 | 1,634.5 | 557,800 | 1,634.50 |
| 2024-03-06 | 1,661 | 1,677.5 | 1,628.5 | 1,651.5 | 1,239,900 | 1,651.50 |
| 2024-03-05 | 1,725.5 | 1,733.5 | 1,691.5 | 1,691.5 | 459,900 | 1,691.50 |
| 2024-03-04 | 1,793.5 | 1,803 | 1,742 | 1,743.5 | 402,600 | 1,743.50 |
| 2024-03-01 | 1,774 | 1,802 | 1,766 | 1,776.5 | 317,800 | 1,776.50 |
| 2024-02-29 | 1,789 | 1,813.5 | 1,764 | 1,774.5 | 462,300 | 1,774.50 |
| 2024-02-28 | 1,797.5 | 1,836.5 | 1,791.5 | 1,815.5 | 560,900 | 1,815.50 |
| 2024-02-27 | 1,753 | 1,791 | 1,737 | 1,765.5 | 560,800 | 1,765.50 |
| 2024-02-26 | 1,792 | 1,834.5 | 1,765 | 1,770.5 | 876,700 | 1,770.50 |
| 2024-02-22 | 1,709 | 1,728.5 | 1,687.5 | 1,697 | 343,000 | 1,697 |
| 2024-02-21 | 1,750 | 1,750.5 | 1,676.5 | 1,700 | 859,600 | 1,700 |
| 2024-02-20 | 1,754 | 1,772 | 1,724 | 1,746.5 | 626,100 | 1,746.50 |
| 2024-02-19 | 1,610 | 1,716 | 1,596.5 | 1,714 | 1,075,600 | 1,714 |
| 2024-02-16 | 1,644.5 | 1,651.5 | 1,553 | 1,588.5 | 2,615,700 | 1,588.50 |
| 2024-02-15 | 1,755 | 1,776.5 | 1,645 | 1,653.5 | 1,597,500 | 1,653.50 |
| 2024-02-14 | 1,915 | 1,925 | 1,748 | 1,752 | 1,803,400 | 1,752 |
| 2024-02-13 | 2,160 | 2,189.5 | 1,934 | 1,955 | 1,522,300 | 1,955 |
| 2024-02-09 | 2,108 | 2,162.5 | 2,104.5 | 2,148.5 | 196,000 | 2,148.50 |
| 2024-02-08 | 2,143.5 | 2,143.5 | 2,096.5 | 2,120 | 266,800 | 2,120 |
| 2024-02-07 | 2,135 | 2,153 | 2,110.5 | 2,127.5 | 212,600 | 2,127.50 |
| 2024-02-06 | 2,147 | 2,151.5 | 2,109 | 2,130.5 | 197,200 | 2,130.50 |
| 2024-02-05 | 2,135 | 2,164.5 | 2,121 | 2,154 | 216,200 | 2,154 |
| 2024-02-02 | 2,121.5 | 2,182.5 | 2,121 | 2,135.5 | 299,700 | 2,135.50 |
| 2024-02-01 | 2,129 | 2,131.5 | 2,112.5 | 2,112.5 | 240,000 | 2,112.50 |
| 2024-01-31 | 2,170.5 | 2,173 | 2,133 | 2,156.5 | 240,700 | 2,156.50 |
| 2024-01-30 | 2,206 | 2,214 | 2,186 | 2,194.5 | 175,600 | 2,194.50 |
| 2024-01-29 | 2,221 | 2,221 | 2,154.5 | 2,186 | 353,700 | 2,186 |
| 2024-01-26 | 2,211 | 2,235 | 2,200.5 | 2,213 | 238,500 | 2,213 |
| 2024-01-25 | 2,250 | 2,264 | 2,226.5 | 2,260.5 | 284,500 | 2,260.50 |
| 2024-01-24 | 2,290 | 2,304 | 2,258 | 2,275 | 196,500 | 2,275 |
| 2024-01-23 | 2,310 | 2,342 | 2,290 | 2,308 | 184,600 | 2,308 |
| 2024-01-22 | 2,276 | 2,317.5 | 2,268 | 2,290.5 | 200,500 | 2,290.50 |
| 2024-01-19 | 2,250 | 2,286.5 | 2,239 | 2,267 | 282,200 | 2,267 |
| 2024-01-18 | 2,306 | 2,325.5 | 2,214.5 | 2,214.5 | 448,600 | 2,214.50 |
| 2024-01-17 | 2,425 | 2,437 | 2,300.5 | 2,300.5 | 352,100 | 2,300.50 |
| 2024-01-16 | 2,378 | 2,423.5 | 2,362 | 2,401 | 313,200 | 2,401 |
| 2024-01-15 | 2,385 | 2,388.5 | 2,350.5 | 2,384 | 242,800 | 2,384 |
| 2024-01-12 | 2,409 | 2,413 | 2,387 | 2,388 | 152,600 | 2,388 |
| 2024-01-11 | 2,434.5 | 2,434.5 | 2,371 | 2,394.5 | 242,400 | 2,394.50 |
| 2024-01-10 | 2,385 | 2,446 | 2,370.5 | 2,439 | 349,800 | 2,439 |
| 2024-01-09 | 2,300 | 2,383 | 2,292.5 | 2,372 | 348,700 | 2,372 |
| 2024-01-05 | 2,327.5 | 2,330 | 2,276 | 2,276 | 238,100 | 2,276 |
| 2024-01-04 | 2,304 | 2,328 | 2,274.5 | 2,327 | 172,600 | 2,327 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-12-27]1株→2株
