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
2024-02-221,7091,728.51,687.51,697343,0001,697
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