！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,035.0 (23/05/15) | 1,428.0 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,446.0 (24/01/10) | 1,428.0 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,524.5 | 1,546.0 | 1,514.5 | 1,519.5 | -5.0 | -0.3 | 333,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/1 | 1,533.5 | 1,536.0 | 1,518.0 | 1,525.0 | -4.0 | -0.3 | 171,900 |
| 4/30 | 1,530.0 | 1,545.0 | 1,502.5 | 1,529.0 | +10.5 | +0.7 | 387,200 |
| 4/26 | 1,499.0 | 1,519.0 | 1,487.5 | 1,518.5 | -1.5 | -0.1 | 339,100 |
| 4/25 | 1,500.0 | 1,526.0 | 1,489.5 | 1,520.0 | +5.5 | +0.4 | 397,600 |
| 4/24 | 1,497.5 | 1,522.5 | 1,495.0 | 1,514.5 | +24.5 | +1.6 | 365,900 |
| 4/23 | 1,498.0 | 1,502.0 | 1,479.5 | 1,490.0 | -13.0 | -0.9 | 260,800 |
| 4/22 | 1,489.0 | 1,505.0 | 1,468.5 | 1,503.0 | +44.0 | +3.0 | 442,200 |
| 4/19 | 1,458.5 | 1,462.0 | 1,433.0 | 1,459.0 | -25.0 | -1.7 | 485,600 |
| 4/18 | 1,443.0 | 1,504.5 | 1,435.0 | 1,484.0 | +54.0 | +3.8 | 509,900 |
| 4/17 | 1,459.5 | 1,462.0 | 1,428.0 | 1,430.0 | -31.5 | -2.2 | 441,900 |
| 4/16 | 1,455.0 | 1,474.5 | 1,447.0 | 1,461.5 | +10.5 | +0.7 | 401,500 |
| 4/15 | 1,470.0 | 1,480.5 | 1,447.0 | 1,451.0 | -33.0 | -2.2 | 530,000 |
| 4/12 | 1,493.5 | 1,506.5 | 1,480.5 | 1,484.0 | +5.0 | +0.3 | 289,400 |
| 4/11 | 1,488.0 | 1,489.0 | 1,465.5 | 1,479.0 | -23.0 | -1.5 | 541,900 |
| 4/10 | 1,520.0 | 1,531.5 | 1,497.0 | 1,502.0 | -16.0 | -1.1 | 454,700 |
| 4/9 | 1,519.5 | 1,528.5 | 1,506.5 | 1,518.0 | -3.5 | -0.2 | 380,800 |
| 4/8 | 1,515.0 | 1,532.0 | 1,511.5 | 1,521.5 | +4.5 | +0.3 | 309,300 |
| 4/5 | 1,521.0 | 1,531.5 | 1,504.5 | 1,517.0 | -10.0 | -0.7 | 346,400 |
| 4/4 | 1,532.5 | 1,545.0 | 1,520.0 | 1,527.0 | +2.5 | +0.2 | 299,200 |
| 4/3 | 1,514.0 | 1,535.0 | 1,500.5 | 1,524.5 | +2.0 | +0.1 | 385,100 |
| 4/2 | 1,555.0 | 1,555.5 | 1,515.5 | 1,522.5 | -42.5 | -2.7 | 754,100 |
| 4/1 | 1,583.5 | 1,592.0 | 1,554.5 | 1,565.0 | -18.5 | -1.2 | 486,600 |
| 3/29 | 1,552.0 | 1,586.0 | 1,542.0 | 1,583.5 | +33.0 | +2.1 | 483,500 |
| 3/28 | 1,549.0 | 1,574.0 | 1,541.5 | 1,550.5 | -16.5 | -1.1 | 644,300 |
| 3/27 | 1,574.0 | 1,587.0 | 1,553.0 | 1,567.0 | +8.0 | +0.5 | 1,258,000 |
| 3/26 | 1,567.0 | 1,575.5 | 1,555.0 | 1,559.0 | -26.0 | -1.6 | 867,500 |
| 3/25 | 1,628.0 | 1,629.0 | 1,585.0 | 1,585.0 | -69.5 | -4.2 | 1,209,100 |
| 3/22 | 1,640.0 | 1,665.0 | 1,622.5 | 1,654.5 | +16.0 | +1.0 | 510,600 |
▶︎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