7780東証P貸借
業種 精密機器
メニコン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,618.0 (23/06/23) | 1,248.0 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,446.0 (24/01/10) | 1,248.0 (24/06/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,267.5 | 1,281.5 | 1,258.5 | 1,266.0 | -1.5 | -0.1 | 312,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,249.0 | 1,271.5 | 1,248.0 | 1,267.5 | +7.0 | +0.6 | 311,000 |
| 6/13 | 1,293.0 | 1,293.5 | 1,260.5 | 1,260.5 | -28.5 | -2.2 | 360,000 |
| 6/12 | 1,288.5 | 1,293.5 | 1,279.0 | 1,289.0 | +4.5 | +0.4 | 203,200 |
| 6/11 | 1,285.0 | 1,296.5 | 1,278.5 | 1,284.5 | -4.5 | -0.4 | 260,700 |
| 6/10 | 1,286.0 | 1,293.5 | 1,278.5 | 1,289.0 | -2.0 | -0.2 | 161,800 |
| 6/7 | 1,288.0 | 1,299.0 | 1,282.0 | 1,291.0 | +3.0 | +0.2 | 171,400 |
| 6/6 | 1,305.0 | 1,311.0 | 1,283.5 | 1,288.0 | -19.0 | -1.5 | 415,100 |
| 6/5 | 1,328.0 | 1,334.0 | 1,305.0 | 1,307.0 | -14.0 | -1.1 | 307,700 |
| 6/4 | 1,321.5 | 1,334.0 | 1,320.5 | 1,321.0 | -21.0 | -1.6 | 378,100 |
| 6/3 | 1,318.0 | 1,346.5 | 1,309.0 | 1,342.0 | +39.0 | +3.0 | 426,000 |
| 5/31 | 1,276.0 | 1,308.5 | 1,274.0 | 1,303.0 | +28.0 | +2.2 | 649,000 |
| 5/30 | 1,284.0 | 1,297.0 | 1,273.5 | 1,275.0 | -21.0 | -1.6 | 404,800 |
| 5/29 | 1,302.0 | 1,317.0 | 1,290.5 | 1,296.0 | -34.5 | -2.6 | 427,900 |
| 5/28 | 1,347.0 | 1,351.0 | 1,324.5 | 1,330.5 | +3.5 | +0.3 | 251,500 |
| 5/27 | 1,345.0 | 1,348.0 | 1,305.5 | 1,327.0 | -17.0 | -1.3 | 485,900 |
| 5/24 | 1,375.0 | 1,383.0 | 1,330.0 | 1,344.0 | -22.0 | -1.6 | 588,300 |
| 5/23 | 1,354.5 | 1,399.0 | 1,346.5 | 1,366.0 | +77.0 | +6.0 | 1,352,900 |
| 5/22 | 1,360.0 | 1,360.0 | 1,289.0 | 1,289.0 | -75.0 | -5.5 | 935,400 |
| 5/21 | 1,364.0 | 1,403.0 | 1,360.0 | 1,364.0 | -7.5 | -0.6 | 633,400 |
| 5/20 | 1,377.0 | 1,388.0 | 1,364.0 | 1,371.5 | -15.0 | -1.1 | 483,900 |
| 5/17 | 1,425.0 | 1,425.0 | 1,383.0 | 1,386.5 | -38.5 | -2.7 | 479,500 |
| 5/16 | 1,378.0 | 1,434.5 | 1,377.0 | 1,425.0 | +46.5 | +3.4 | 643,800 |
| 5/15 | 1,429.5 | 1,444.5 | 1,367.0 | 1,378.5 | -40.0 | -2.8 | 1,372,300 |
| 5/14 | 1,565.0 | 1,590.0 | 1,397.5 | 1,418.5 | -131.5 | -8.5 | 1,292,200 |
| 5/13 | 1,526.5 | 1,569.0 | 1,515.0 | 1,550.0 | +25.0 | +1.6 | 515,200 |
| 5/10 | 1,533.5 | 1,540.0 | 1,520.0 | 1,525.0 | +5.0 | +0.3 | 305,300 |
| 5/9 | 1,512.0 | 1,529.0 | 1,504.0 | 1,520.0 | +0.5 | +0.0 | 172,800 |
| 5/8 | 1,524.5 | 1,546.0 | 1,514.5 | 1,519.5 | -5.0 | -0.3 | 333,900 |
| 5/7 | 1,488.0 | 1,524.5 | 1,487.0 | 1,524.5 | +31.0 | +2.1 | 388,100 |
| 5/2 | 1,535.0 | 1,535.0 | 1,493.5 | 1,493.5 | -31.5 | -2.1 | 224,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて