IR情報
7541 メガネトップのIR情報に関するデータは見つかりませんでした。
2013/02/22～2013/07/18
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 07/18 | 1,396 | 1,399 | 1,394 | 1,394 | -0.43% | 14,400 | 634億1651万 | +0.22% |
| 07/17 | 1,396 | 1,400 | 1,395 | 1,400 | +0.36% | 312,100 | 636億8946万 | +0.65% |
| 07/16 | 1,394 | 1,396 | 1,393 | 1,395 | +0.22% | 25,800 | 634億6200万 | +0.36% |
| 07/12 | 1,393 | 1,396 | 1,392 | 1,392 | -0.36% | 27,200 | 633億2552万 | +0.14% |
| 07/11 | 1,394 | 1,398 | 1,393 | 1,397 | -0.07% | 32,100 | 635億5299万 | +0.58% |
| 07/10 | 1,400 | 1,400 | 1,393 | 1,398 | -0.14% | 43,300 | 635億9848万 | +0.65% |
| 07/09 | 1,399 | 1,400 | 1,392 | 1,400 | +0.65% | 47,700 | 636億8946万 | +0.86% |
| 07/08 | 1,400 | 1,400 | 1,391 | 1,391 | -0.64% | 61,800 | 632億8003万 | +0.22% |
| 07/05 | 1,397 | 1,400 | 1,392 | 1,400 | 0% | 102,200 | 636億8946万 | +0.86% |
| 07/04 | 1,399 | 1,400 | 1,397 | 1,400 | 0% | 108,000 | 636億8946万 | +0.94% |
| 07/03 | 1,400 | 1,401 | 1,392 | 1,400 | 0% | 148,800 | 636億8946万 | +1.01% |
| 07/02 | 1,389 | 1,401 | 1,388 | 1,400 | +0.94% | 130,400 | 636億8946万 | +1.08% |
| 07/01 | 1,384 | 1,395 | 1,383 | 1,387 | +0.22% | 190,800 | 630億9806万 | +0.22% |
| 06/28 | 1,384 | 1,388 | 1,383 | 1,384 | +0.07% | 208,000 | 629億6158万 | -0.07% |
| 06/27 | 1,383 | 1,392 | 1,383 | 1,383 | 0% | 179,400 | 629億1609万 | -0.14% |
| 06/26 | 1,384 | 1,385 | 1,381 | 1,383 | -0.14% | 253,700 | 629億1609万 | -0.22% |
| 06/25 | 1,386 | 1,388 | 1,382 | 1,385 | -0.07% | 322,100 | 630億708万 | -0.14% |
| 06/24 | 1,390 | 1,390 | 1,383 | 1,386 | -0.22% | 270,900 | 630億5257万 | -0.07% |
| 06/21 | 1,384 | 1,389 | 1,383 | 1,389 | +0.36% | 183,600 | 631億8905万 | +0.07% |
| 06/20 | 1,396 | 1,396 | 1,384 | 1,384 | -0.93% | 63,600 | 629億6158万 | -0.36% |
| 06/19 | 1,388 | 1,397 | 1,385 | 1,397 | +0.87% | 80,700 | 635億5299万 | +0.5% |
| 06/18 | 1,385 | 1,390 | 1,382 | 1,385 | +0.07% | 236,500 | 630億708万 | -0.36% |
| 06/17 | 1,382 | 1,387 | 1,380 | 1,384 | +0.22% | 600,700 | 629億6158万 | -0.5% |
| 06/14 | 1,390 | 1,397 | 1,381 | 1,381 | -0.07% | 679,000 | 628億2511万 | -0.72% |
| 06/13 | 1,383 | 1,388 | 1,381 | 1,382 | -0.22% | 718,100 | 628億7060万 | -0.79% |
| 06/12 | 1,383 | 1,388 | 1,382 | 1,385 | +0.14% | 343,000 | 630億708万 | -0.65% |
| 06/11 | 1,383 | 1,387 | 1,383 | 1,383 | 0% | 252,100 | 629億1609万 | -0.86% |
| 06/10 | 1,385 | 1,388 | 1,382 | 1,383 | -0.14% | 234,600 | 629億1609万 | -0.93% |
| 06/07 | 1,385 | 1,388 | 1,380 | 1,385 | +0.29% | 284,500 | 630億708万 | -0.86% |
| 06/06 | 1,386 | 1,388 | 1,381 | 1,381 | -0.5% | 539,600 | 628億2511万 | -1.22% |
| 06/05 | 1,387 | 1,394 | 1,387 | 1,388 | -0.07% | 578,100 | 631億4355万 | -0.79% |
| 06/04 | 1,385 | 1,390 | 1,385 | 1,389 | +0.29% | 336,800 | 631億8905万 | -0.71% |
| 06/03 | 1,386 | 1,391 | 1,378 | 1,385 | -0.57% | 276,300 | 630億708万 | -1.07% |
| 05/31 | 1,378 | 1,395 | 1,375 | 1,393 | +1.6% | 273,400 | 633億7102万 | -0.57% |
| 05/30 | 1,382 | 1,383 | 1,358 | 1,371 | -0.94% | 584,600 | 623億7018万 | -2.14% |
| 05/29 | 1,372 | 1,386 | 1,371 | 1,384 | +1.1% | 137,000 | 629億6158万 | -1.28% |
| 05/28 | 1,372 | 1,380 | 1,369 | 1,369 | -1.86% | 214,800 | 622億7920万 | -2.35% |
| 05/27 | 1,396 | 1,397 | 1,394 | 1,395 | -0.07% | 1,716,800 | 634億6200万 | -0.57% |
| 05/24 | 1,397 | 1,400 | 1,394 | 1,396 | -0.21% | 2,151,200 | 635億749万 | -0.5% |
| 05/23 | 1,402 | 1,408 | 1,396 | 1,399 | -0.43% | 1,834,400 | 636億4397万 | -0.29% |
| 05/22 | 1,405 | 1,409 | 1,401 | 1,405 | +0.07% | 746,500 | 639億1693万 | +0.14% |
| 05/21 | 1,405 | 1,414 | 1,402 | 1,404 | -0.07% | 873,600 | 638億7143万 | +0.29% |
| 05/20 | 1,403 | 1,407 | 1,402 | 1,405 | 0% | 539,300 | 639億1693万 | +0.64% |
| 05/17 | 1,405 | 1,407 | 1,402 | 1,405 | -0.14% | 624,100 | 639億1693万 | +0.93% |
| 05/16 | 1,404 | 1,407 | 1,401 | 1,407 | +0.36% | 479,900 | 640億791万 | +1.44% |
| 05/15 | 1,403 | 1,405 | 1,400 | 1,402 | -0.07% | 542,000 | 637億8045万 | +1.3% |
| 05/14 | 1,405 | 1,406 | 1,401 | 1,403 | -0.21% | 506,900 | 638億2594万 | +1.67% |
| 05/13 | 1,410 | 1,412 | 1,403 | 1,406 | -0.35% | 500,700 | 639億6242万 | +2.25% |
| 05/10 | 1,416 | 1,418 | 1,410 | 1,411 | -0.49% | 492,600 | 641億8988万 | +3.07% |
| 05/09 | 1,417 | 1,422 | 1,415 | 1,418 | +0.28% | 189,900 | 645億833万 | +4.04% |
| 05/08 | 1,414 | 1,425 | 1,413 | 1,414 | 0% | 378,700 | 643億2636万 | +4.2% |
| 05/07 | 1,405 | 1,414 | 1,404 | 1,414 | +0.78% | 590,400 | 643億2636万 | +4.51% |
| 05/02 | 1,404 | 1,405 | 1,403 | 1,403 | 0% | 627,000 | 638億2594万 | +4% |
| 05/01 | 1,403 | 1,406 | 1,402 | 1,403 | 0% | 494,600 | 638億2594万 | +4.47% |
| 04/30 | 1,403 | 1,408 | 1,402 | 1,403 | +0.07% | 514,100 | 638億2594万 | +4.86% |
| 04/26 | 1,404 | 1,407 | 1,402 | 1,402 | 0% | 695,100 | 637億8045万 | +5.18% |
| 04/25 | 1,404 | 1,407 | 1,400 | 1,402 | -0.28% | 1,244,100 | 637億8045万 | +5.65% |
| 04/24 | 1,398 | 1,407 | 1,397 | 1,406 | +0.64% | 1,015,400 | 639億6242万 | +6.52% |
| 04/23 | 1,397 | 1,399 | 1,397 | 1,397 | +0.07% | 1,019,700 | 635億5299万 | +6.4% |
| 04/22 | 1,396 | 1,398 | 1,396 | 1,396 | 0% | 2,013,300 | 635億749万 | +6.89% |
| 04/19 | 1,396 | 1,398 | 1,395 | 1,396 | +0.07% | 1,810,700 | 635億749万 | +7.47% |
| 04/18 | 1,396 | 1,397 | 1,395 | 1,395 | 0% | 1,924,100 | 634億6200万 | +8.14% |
| 04/17 | 1,397 | 1,398 | 1,395 | 1,395 | -0.07% | 1,598,400 | 634億6200万 | +8.98% |
| 04/16 | 1,398 | 1,398 | 1,395 | 1,396 | -0.14% | 3,867,500 | 635億749万 | +10.01% |
| 04/15 | 1,314 | 1,409 | 1,290 | 1,398 | +6.39% | 1,430,600 | 635億9848万 | +11.04% |
| 04/12 | 1,310 | 1,320 | 1,287 | 1,314 | +0.08% | 178,300 | 597億7711万 | +5.29% |
| 04/11 | 1,302 | 1,318 | 1,293 | 1,313 | +1.7% | 163,300 | 597億3162万 | +5.72% |
| 04/10 | 1,313 | 1,313 | 1,280 | 1,291 | -0.23% | 139,500 | 587億3078万 | +4.53% |
| 04/09 | 1,324 | 1,330 | 1,284 | 1,294 | -2.04% | 200,400 | 588億6726万 | +5.46% |
| 04/08 | 1,306 | 1,322 | 1,265 | 1,321 | +1.23% | 271,100 | 600億9556万 | +8.28% |
| 04/05 | 1,298 | 1,335 | 1,286 | 1,305 | +2.43% | 221,400 | 593億6768万 | +7.94% |
| 04/04 | 1,248 | 1,278 | 1,226 | 1,274 | +0.95% | 166,000 | 579億5741万 | +6.17% |
| 04/03 | 1,240 | 1,274 | 1,239 | 1,262 | +0.16% | 200,800 | 574億1150万 | +6.05% |
| 04/02 | 1,278 | 1,290 | 1,237 | 1,260 | -0.71% | 215,000 | 573億2052万 | +6.6% |
| 04/01 | 1,318 | 1,318 | 1,269 | 1,269 | -3.28% | 164,500 | 577億2995万 | +8% |
| 03/29 | 1,314 | 1,325 | 1,285 | 1,312 | +0.46% | 265,800 | 596億8612万 | +12.43% |
| 03/28 | 1,291 | 1,309 | 1,280 | 1,306 | +3.65% | 355,600 | 594億1317万 | +12.88% |
| 03/27 | 1,234 | 1,300 | 1,216 | 1,260 | -1.1% | 275,300 | 573億2052万 | +9.76% |
| 03/26 | 1,330 | 1,350 | 1,260 | 1,274 | -1.16% | 409,900 | 579億5741万 | +11.75% |
| 03/25 | 1,264 | 1,292 | 1,261 | 1,289 | +4.04% | 221,800 | 586億3980万 | +13.87% |
| 03/22 | 1,250 | 1,270 | 1,237 | 1,239 | -0.48% | 139,200 | 563億6517万 | +10.43% |
| 03/21 | 1,231 | 1,259 | 1,230 | 1,245 | +1.3% | 197,900 | 566億3813万 | +11.86% |
| 03/19 | 1,220 | 1,283 | 1,220 | 1,229 | +1.65% | 353,100 | 559億1025万 | +11.32% |
| 03/18 | 1,220 | 1,237 | 1,207 | 1,209 | -1.23% | 287,200 | 550億40万 | +10.31% |
| 03/15 | 1,193 | 1,235 | 1,192 | 1,224 | +4.35% | 377,800 | 556億8279万 | +12.29% |
| 03/14 | 1,153 | 1,175 | 1,152 | 1,173 | +2% | 147,500 | 533億6267万 | +8.31% |
| 03/13 | 1,123 | 1,152 | 1,120 | 1,150 | +2.77% | 218,400 | 523億1634万 | +6.68% |
| 03/12 | 1,151 | 1,153 | 1,119 | 1,119 | -1.93% | 142,700 | 509億608万 | +4.09% |
| 03/11 | 1,147 | 1,155 | 1,134 | 1,141 | +0.18% | 85,900 | 519億691万 | +6.24% |
| 03/08 | 1,134 | 1,145 | 1,131 | 1,139 | -0.7% | 185,800 | 518億1593万 | +6.15% |
| 03/07 | 1,150 | 1,155 | 1,135 | 1,147 | +1.24% | 120,400 | 521億7987万 | +6.8% |
| 03/06 | 1,111 | 1,182 | 1,108 | 1,133 | +2.72% | 391,000 | 515億4297万 | +5.49% |
| 03/05 | 1,107 | 1,111 | 1,100 | 1,103 | -0.36% | 139,200 | 501億7820万 | +2.7% |
| 03/04 | 1,090 | 1,110 | 1,087 | 1,107 | +3.65% | 241,100 | 503億6017万 | +2.98% |
| 03/01 | 1,051 | 1,086 | 1,050 | 1,068 | +1.14% | 102,700 | 485億8596万 | -0.84% |
| 02/28 | 1,054 | 1,074 | 1,050 | 1,056 | +0.76% | 183,900 | 480億4005万 | -2.13% |
| 02/27 | 1,052 | 1,059 | 1,048 | 1,048 | -0.57% | 114,300 | 476億7611万 | -3.23% |
| 02/26 | 1,069 | 1,070 | 1,052 | 1,054 | -1.5% | 127,300 | 479億4907万 | -2.95% |
| 02/25 | 1,078 | 1,081 | 1,064 | 1,070 | -0.28% | 99,800 | 486億7695万 | -1.74% |
| 02/22 | 1,068 | 1,093 | 1,066 | 1,073 | +0.94% | 166,200 | 488億1342万 | -1.65% |
