KabuInsight

メニコン

7780
プライム/精密機器/Menicon Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,658.01,694.01,654.01,678.0-2.0-0.12%337,600
2026-03-121,720.01,728.01,660.01,680.0-42.0-2.44%289,700
2026-03-111,727.01,749.01,707.01,722.0-13.0-0.75%281,500
2026-03-101,776.01,784.01,722.01,735.0-3.0-0.17%232,000
2026-03-091,712.01,756.01,700.01,738.0-34.0-1.92%368,400
2026-03-061,740.01,780.01,705.01,772.0+12.0+0.68%245,800
2026-03-051,766.01,793.01,745.01,760.0+21.0+1.21%209,200
2026-03-041,755.01,768.01,708.01,739.0-55.0-3.07%292,300
2026-03-031,868.01,872.01,794.01,794.0-81.0-4.32%226,700
2026-03-021,865.01,890.01,838.01,875.0-25.0-1.32%281,600
2026-02-271,868.01,905.01,864.01,900.0+16.0+0.85%255,600
2026-02-261,870.01,892.01,861.01,884.0+8.0+0.43%181,500
2026-02-251,899.01,907.01,859.01,876.0-17.0-0.90%240,800
2026-02-241,840.01,906.01,832.01,893.0+74.0+4.07%379,000
2026-02-201,838.01,839.01,801.01,819.0-53.0-2.83%210,400
2026-02-191,873.01,881.01,835.01,872.0-1.0-0.05%412,800
2026-02-181,909.01,929.01,867.01,873.0-1.0-0.05%521,000
2026-02-171,860.01,917.01,848.01,874.0+54.0+2.97%429,400
2026-02-161,863.01,929.01,810.01,820.0-3.0-0.16%625,400
2026-02-131,750.01,850.01,691.01,823.0+78.0+4.47%735,400
2026-02-121,720.01,747.01,710.01,745.0+38.0+2.23%395,000
2026-02-101,688.01,707.01,682.01,707.0+27.0+1.61%202,300
2026-02-091,699.01,700.01,662.01,680.0+17.0+1.02%253,500
2026-02-061,670.01,675.01,661.01,663.0-10.0-0.60%142,400
2026-02-051,677.01,689.01,665.01,673.0+14.0+0.84%198,700
2026-02-041,630.01,667.01,621.01,659.0+37.0+2.28%261,100
2026-02-031,602.01,628.01,599.01,622.0+24.0+1.50%188,100
2026-02-021,630.01,632.01,598.01,598.0-21.0-1.30%205,600
2026-01-301,615.01,627.01,606.01,619.0+11.0+0.68%198,800
2026-01-291,569.01,615.01,552.01,608.0+10.0+0.63%252,500
2026-01-281,578.01,617.01,569.01,598.0+20.0+1.27%521,000
2026-01-271,573.01,591.01,543.01,578.0-13.0-0.82%266,600
2026-01-261,591.01,617.01,583.01,591.0-39.0-2.39%241,600
2026-01-231,604.01,639.01,602.01,630.0+50.0+3.16%293,500
2026-01-221,570.01,596.01,549.01,580.0+10.0+0.64%257,400
2026-01-211,584.01,598.01,564.01,570.0-31.0-1.94%260,700
2026-01-201,602.01,614.01,595.01,601.0+6.0+0.38%138,300
2026-01-191,603.01,611.01,593.01,595.0-15.0-0.93%133,500
2026-01-161,597.01,612.01,579.01,610.00.00.00%172,800
2026-01-151,594.01,614.01,583.01,610.0+8.0+0.50%209,900
2026-01-141,609.01,627.01,596.01,602.0-8.0-0.50%234,200
2026-01-131,601.01,610.01,580.01,610.0+5.0+0.31%252,400
2026-01-091,597.01,609.01,569.01,605.0+3.0+0.19%425,500
2026-01-081,601.01,615.01,595.01,602.0-15.0-0.93%249,300
2026-01-071,588.01,634.01,581.01,617.0+34.0+2.15%292,200
2026-01-061,585.01,593.01,565.01,583.0+8.0+0.51%270,800
2026-01-051,589.01,596.01,569.01,575.0-22.0-1.38%294,700
2025-12-301,609.01,611.01,593.01,597.0-12.0-0.75%182,400
2025-12-291,605.01,610.01,597.01,609.0+11.0+0.69%208,000
2025-12-261,608.01,610.01,592.01,598.0-2.0-0.13%167,700
2025-12-251,572.01,609.01,571.01,600.0+34.0+2.17%214,100
2025-12-241,580.01,587.01,562.01,566.0-9.0-0.57%151,500
2025-12-231,580.01,590.01,565.01,575.0+6.0+0.38%169,700
2025-12-221,588.01,588.01,560.01,569.0-10.0-0.63%174,300
2025-12-191,560.01,579.01,559.01,579.0+20.0+1.28%209,300
2025-12-181,572.01,576.01,554.01,559.0+5.0+0.32%173,800
2025-12-171,569.01,569.01,542.01,554.0-8.0-0.51%203,700
2025-12-161,595.01,600.01,562.01,562.0-35.0-2.19%274,300
2025-12-151,600.01,612.01,584.01,597.0-3.0-0.19%159,100
2025-12-121,584.01,603.01,580.01,600.0+36.0+2.30%229,100
2025-12-111,599.01,600.01,564.01,564.0-25.0-1.57%236,100
2025-12-101,589.01,605.01,583.01,589.00.00.00%262,300
2025-12-091,554.01,595.01,554.01,589.0+24.0+1.53%336,000
2025-12-081,569.01,588.01,544.01,565.0+13.0+0.84%240,600
2025-12-051,527.01,557.01,521.01,552.0+1.0+0.06%224,400
2025-12-041,566.01,587.01,540.01,551.0+3.0+0.19%441,500
2025-12-031,520.01,563.01,516.01,548.0+20.0+1.31%396,100
2025-12-021,500.01,540.01,492.01,528.0+20.0+1.33%280,600
2025-12-011,533.01,540.01,506.01,508.0-15.0-0.98%274,400
2025-11-281,477.01,532.01,477.01,523.0+55.0+3.75%466,800
2025-11-271,465.01,475.01,442.01,468.0+17.0+1.17%407,500
2025-11-261,441.01,463.01,432.01,451.0-12.0-0.82%412,400
2025-11-251,474.01,490.01,452.01,463.0-10.0-0.68%357,800
2025-11-211,427.01,487.01,425.01,473.0+58.0+4.10%549,100
2025-11-201,381.01,459.01,381.01,415.0+42.0+3.06%743,800
2025-11-191,349.01,374.01,348.01,373.0+17.0+1.25%365,900
2025-11-181,398.01,399.01,350.01,356.0-14.0-1.02%411,700
2025-11-171,375.01,414.01,349.01,370.0+21.0+1.56%1,066,600
2025-11-141,232.01,349.01,225.01,349.0+124.0+10.12%947,800
2025-11-131,240.01,245.01,225.01,225.0-3.0-0.24%252,300
2025-11-121,255.01,260.01,228.01,228.0-24.0-1.92%253,200
2025-11-111,236.01,252.01,229.01,252.0+23.0+1.87%212,200
2025-11-101,244.01,250.01,223.01,229.0-5.0-0.41%198,200
2025-11-071,227.01,236.01,224.01,234.0+7.0+0.57%149,000
2025-11-061,227.01,240.01,224.01,227.00.00.00%193,400
2025-11-051,226.01,236.01,202.01,227.0+1.0+0.08%250,200
2025-11-041,198.01,236.01,198.01,226.0+24.0+2.00%282,500
2025-10-311,211.01,218.01,197.01,202.0-8.0-0.66%225,600
2025-10-301,201.01,217.01,198.01,210.00.00.00%228,100
2025-10-291,211.01,222.01,204.01,210.0-15.0-1.22%271,200
2025-10-281,225.01,237.01,224.01,225.0-8.0-0.65%202,800
2025-10-271,244.01,251.01,231.01,233.0+5.0+0.41%196,900
2025-10-241,239.01,244.01,223.01,228.0-16.0-1.29%162,300
2025-10-231,229.01,251.01,216.01,244.0+14.0+1.14%281,400
2025-10-221,252.01,265.01,230.01,230.0-22.0-1.76%224,700
2025-10-211,225.01,253.01,225.01,252.0+27.0+2.20%319,700
2025-10-201,226.01,238.01,223.01,225.0+21.0+1.74%411,100
2025-10-171,180.01,205.01,180.01,204.0+29.0+2.47%294,200
2025-10-161,164.01,182.01,162.01,175.0+14.0+1.21%235,700
2025-10-151,150.01,168.01,147.01,161.0+15.0+1.31%415,300
2025-10-141,118.01,149.01,118.01,146.0+1.0+0.09%814,200
2025-10-101,132.01,157.01,132.01,145.0-3.0-0.26%405,600
2025-10-091,141.01,150.01,135.01,148.0+5.0+0.44%293,700
2025-10-081,153.01,165.01,143.01,143.0-14.0-1.21%225,900
2025-10-071,159.01,168.01,156.01,157.0-7.0-0.60%220,900
2025-10-061,152.01,166.01,141.01,164.0+39.0+3.47%409,200
2025-10-031,116.01,129.01,113.01,125.0+8.0+0.72%247,700
2025-10-021,098.01,118.01,090.01,117.0+15.0+1.36%342,200
2025-10-011,127.01,127.01,092.01,102.0-35.0-3.08%519,200
2025-09-301,131.01,142.01,128.01,137.00.00.00%230,200
2025-09-291,155.01,157.01,136.01,137.0-14.0-1.22%315,600
2025-09-261,145.01,155.01,141.01,151.0-8.0-0.69%434,300
2025-09-251,152.01,160.01,142.01,159.0+8.0+0.70%328,000
2025-09-241,160.01,160.01,143.01,151.00.00.00%373,800
2025-09-221,146.01,162.01,141.01,151.0+3.0+0.26%277,600
2025-09-191,170.01,182.01,139.01,148.0-23.0-1.96%823,000
2025-09-181,180.01,189.01,171.01,171.0-15.0-1.26%386,100
2025-09-171,176.01,191.01,170.01,186.0-1.0-0.08%448,300
2025-09-161,180.01,194.01,175.01,187.0-2.0-0.17%259,500
2025-09-121,183.01,198.01,180.01,189.0——324,200

直近120営業日分を表示