投資法人みらい 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 45,950 | 46,250 | 45,800 | 46,000 | -50 | -0.1% | 4,664 |
| 2023/07/03 | 46,150 | 46,250 | 45,800 | 46,050 | -150 | -0.3% | 4,506 |
| 2023/06/30 | 45,850 | 46,250 | 45,700 | 46,200 | +600 | +1.3% | 8,979 |
| 2023/06/29 | 45,850 | 45,900 | 45,450 | 45,600 | -350 | -0.8% | 6,029 |
| 2023/06/28 | 45,950 | 46,100 | 45,750 | 45,950 | -50 | -0.1% | 5,628 |
| 2023/06/27 | 45,600 | 46,000 | 45,400 | 46,000 | +450 | +1% | 3,803 |
| 2023/06/26 | 45,300 | 45,600 | 45,150 | 45,550 | +200 | +0.4% | 3,692 |
| 2023/06/23 | 45,600 | 45,800 | 45,300 | 45,350 | -250 | -0.5% | 4,273 |
| 2023/06/22 | 45,600 | 45,600 | 45,350 | 45,600 | -50 | -0.1% | 2,941 |
| 2023/06/21 | 45,550 | 45,750 | 45,300 | 45,650 | ±0 | ±0% | 2,484 |
| 2023/06/20 | 45,200 | 45,650 | 45,100 | 45,650 | +400 | +0.9% | 3,778 |
| 2023/06/19 | 45,500 | 45,600 | 45,100 | 45,250 | -400 | -0.9% | 3,900 |
| 2023/06/16 | 46,100 | 46,100 | 45,450 | 45,650 | -500 | -1.1% | 5,823 |
| 2023/06/15 | 45,550 | 46,200 | 45,550 | 46,150 | +450 | +1% | 4,385 |
| 2023/06/14 | 46,000 | 46,200 | 45,700 | 45,700 | -250 | -0.5% | 2,874 |
| 2023/06/13 | 46,100 | 46,200 | 45,800 | 45,950 | -150 | -0.3% | 2,556 |
| 2023/06/12 | 46,250 | 46,250 | 45,950 | 46,100 | -150 | -0.3% | 1,926 |
| 2023/06/09 | 46,050 | 46,250 | 45,800 | 46,250 | +650 | +1.4% | 4,496 |
| 2023/06/08 | 46,000 | 46,000 | 45,500 | 45,600 | -350 | -0.8% | 5,543 |
| 2023/06/07 | 46,000 | 46,200 | 45,750 | 45,950 | -100 | -0.2% | 6,580 |
| 2023/06/06 | 45,900 | 46,050 | 45,700 | 46,050 | +300 | +0.7% | 3,278 |
| 2023/06/05 | 46,000 | 46,100 | 45,650 | 45,750 | +50 | +0.1% | 2,436 |
| 2023/06/02 | 45,400 | 45,850 | 45,400 | 45,700 | +400 | +0.9% | 3,529 |
| 2023/06/01 | 45,900 | 45,900 | 45,300 | 45,300 | -1,800 | -3.8% | 6,112 |
| 2023/05/31 | 45,850 | 47,100 | 45,500 | 47,100 | +1,250 | +2.7% | 11,097 |
| 2023/05/30 | 45,800 | 45,850 | 45,450 | 45,850 | +100 | +0.2% | 2,726 |
| 2023/05/29 | 45,500 | 45,800 | 45,350 | 45,750 | +200 | +0.4% | 3,168 |
| 2023/05/26 | 45,400 | 45,600 | 45,300 | 45,550 | +200 | +0.4% | 4,521 |
| 2023/05/25 | 45,550 | 45,650 | 45,300 | 45,350 | -200 | -0.4% | 4,221 |
| 2023/05/24 | 45,650 | 45,900 | 45,550 | 45,550 | -250 | -0.5% | 3,759 |
| 2023/05/23 | 45,900 | 45,900 | 45,400 | 45,800 | -100 | -0.2% | 4,344 |
| 2023/05/22 | 45,500 | 46,000 | 45,500 | 45,900 | +250 | +0.5% | 3,986 |
| 2023/05/19 | 45,350 | 45,700 | 45,250 | 45,650 | +300 | +0.7% | 3,682 |
| 2023/05/18 | 45,750 | 45,800 | 45,350 | 45,350 | -400 | -0.9% | 4,796 |
| 2023/05/17 | 45,750 | 45,900 | 45,650 | 45,750 | -100 | -0.2% | 3,282 |
| 2023/05/16 | 45,900 | 45,950 | 45,550 | 45,850 | -150 | -0.3% | 2,862 |
| 2023/05/15 | 45,450 | 46,100 | 45,200 | 46,000 | +400 | +0.9% | 5,605 |
| 2023/05/12 | 45,750 | 45,750 | 45,200 | 45,600 | -250 | -0.5% | 4,038 |
| 2023/05/11 | 45,800 | 45,850 | 45,500 | 45,850 | +100 | +0.2% | 2,199 |
| 2023/05/10 | 45,650 | 45,850 | 45,400 | 45,750 | +100 | +0.2% | 5,737 |
| 2023/05/09 | 46,100 | 46,200 | 45,650 | 45,650 | -400 | -0.9% | 7,419 |
| 2023/05/08 | 45,500 | 46,150 | 45,500 | 46,050 | +550 | +1.2% | 7,697 |
| 2023/05/02 | 45,450 | 45,750 | 45,250 | 45,500 | +50 | +0.1% | 8,046 |
| 2023/05/01 | 45,500 | 45,600 | 45,100 | 45,450 | +50 | +0.1% | 4,207 |
| 2023/04/28 | 44,700 | 45,450 | 44,700 | 45,400 | +850 | +1.9% | 8,450 |
| 2023/04/27 | 44,750 | 44,850 | 44,550 | 44,550 | -1,350 | -2.9% | 11,236 |
| 2023/04/26 | 45,900 | 46,100 | 45,750 | 45,900 | -150 | -0.3% | 21,394 |
| 2023/04/25 | 46,200 | 46,250 | 45,900 | 46,050 | -200 | -0.4% | 5,879 |
| 2023/04/24 | 46,100 | 46,350 | 46,050 | 46,250 | +150 | +0.3% | 4,204 |
| 2023/04/21 | 46,150 | 46,250 | 45,950 | 46,100 | -150 | -0.3% | 3,718 |
451～
500
件表示中 / 2049件
類似銘柄と比較する
現在ご覧いただいている「Ｒみらい」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
