！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,530.0 | 1,545.0 | 1,493.5 | 1,493.5 | -25.0 | -1.7 | 1,007,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,489.0 | 1,526.0 | 1,468.5 | 1,518.5 | +59.5 | +4.1 | 1,805,600 |
| 4/19 | 1,470.0 | 1,504.5 | 1,428.0 | 1,459.0 | -25.0 | -1.7 | 2,368,900 |
| 4/12 | 1,515.0 | 1,532.0 | 1,465.5 | 1,484.0 | -33.0 | -2.2 | 1,976,100 |
| 4/5 | 1,583.5 | 1,592.0 | 1,500.5 | 1,517.0 | -66.5 | -4.2 | 2,271,400 |
| 3/29 | 1,628.0 | 1,629.0 | 1,541.5 | 1,583.5 | -71.0 | -4.3 | 4,462,400 |
| 3/22 | 1,632.0 | 1,668.5 | 1,621.0 | 1,654.5 | +14.0 | +0.9 | 2,118,100 |
| 3/15 | 1,625.5 | 1,675.5 | 1,568.0 | 1,640.5 | +18.0 | +1.1 | 2,706,900 |
| 3/8 | 1,793.5 | 1,803.0 | 1,609.5 | 1,622.5 | -154.0 | -8.7 | 3,230,500 |
| 3/1 | 1,792.0 | 1,836.5 | 1,737.0 | 1,776.5 | +79.5 | +4.7 | 2,778,500 |
| 2/22 | 1,610.0 | 1,772.0 | 1,596.5 | 1,697.0 | +108.5 | +6.8 | 2,904,300 |
| 2/16 | 2,160.0 | 2,189.5 | 1,553.0 | 1,588.5 | -560.0 | -26.1 | 7,538,900 |
| 2/9 | 2,135.0 | 2,164.5 | 2,096.5 | 2,148.5 | +13.0 | +0.6 | 1,088,800 |
| 2/2 | 2,221.0 | 2,221.0 | 2,112.5 | 2,135.5 | -77.5 | -3.5 | 1,309,700 |
| 1/26 | 2,276.0 | 2,342.0 | 2,200.5 | 2,213.0 | -54.0 | -2.4 | 1,104,600 |
| 1/19 | 2,385.0 | 2,437.0 | 2,214.5 | 2,267.0 | -121.0 | -5.1 | 1,638,900 |
| 1/12 | 2,300.0 | 2,446.0 | 2,292.5 | 2,388.0 | +112.0 | +4.9 | 1,093,500 |
| 1/5 | 2,304.0 | 2,330.0 | 2,274.5 | 2,276.0 | -73.0 | -3.1 | 410,700 |
| 12/29 | 2,379.5 | 2,407.0 | 2,320.0 | 2,349.0 | -14.0 | -0.6 | 1,033,300 |
| 12/22 | 2,337.0 | 2,431.0 | 2,308.0 | 2,363.0 | +25.5 | +1.1 | 1,534,500 |
| 12/15 | 2,350.0 | 2,395.0 | 2,225.5 | 2,337.5 | -19.5 | -0.8 | 2,312,100 |
| 12/8 | 2,088.5 | 2,465.0 | 2,085.0 | 2,357.0 | +247.5 | +11.7 | 4,778,300 |
| 12/1 | 2,160.0 | 2,236.0 | 2,076.0 | 2,109.5 | -46.5 | -2.2 | 2,481,700 |
| 11/24 | 1,979.5 | 2,182.0 | 1,970.0 | 2,156.0 | +190.0 | +9.7 | 2,420,300 |
| 11/17 | 1,848.0 | 2,023.0 | 1,767.5 | 1,966.0 | +123.0 | +6.7 | 3,165,000 |
| 11/10 | 1,835.0 | 1,858.5 | 1,792.0 | 1,843.0 | +46.5 | +2.6 | 1,288,300 |
| 11/2 | 1,737.0 | 1,796.5 | 1,687.5 | 1,796.5 | +51.0 | +2.9 | 885,900 |
| 10/27 | 1,694.0 | 1,763.0 | 1,658.0 | 1,745.5 | +35.5 | +2.1 | 1,229,800 |
| 10/20 | 1,798.0 | 1,800.0 | 1,687.5 | 1,710.0 | -101.0 | -5.6 | 1,536,300 |
| 10/13 | 1,871.5 | 1,910.0 | 1,803.5 | 1,811.0 | -60.5 | -3.2 | 982,200 |
| 10/6 | 1,938.0 | 1,953.0 | 1,823.5 | 1,871.5 | -52.5 | -2.7 | 1,387,300 |
▶︎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