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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 46,300 | 46,350 | 46,100 | 46,250 | ±0 | ±0% | 3,099 |
| 2023/04/19 | 46,000 | 46,300 | 45,800 | 46,250 | +150 | +0.3% | 3,129 |
| 2023/04/18 | 46,250 | 46,400 | 46,000 | 46,100 | -150 | -0.3% | 3,364 |
| 2023/04/17 | 46,200 | 46,400 | 46,050 | 46,250 | +50 | +0.1% | 5,232 |
| 2023/04/14 | 46,100 | 46,250 | 45,950 | 46,200 | +250 | +0.5% | 3,791 |
| 2023/04/13 | 45,800 | 46,100 | 45,750 | 45,950 | +50 | +0.1% | 3,488 |
| 2023/04/12 | 46,200 | 46,250 | 45,900 | 45,900 | -150 | -0.3% | 4,656 |
| 2023/04/11 | 46,050 | 46,450 | 45,850 | 46,050 | +50 | +0.1% | 5,330 |
| 2023/04/10 | 45,900 | 46,100 | 45,800 | 46,000 | +250 | +0.5% | 4,413 |
| 2023/04/07 | 45,600 | 45,800 | 45,450 | 45,750 | +100 | +0.2% | 5,266 |
| 2023/04/06 | 45,700 | 45,900 | 45,550 | 45,650 | -150 | -0.3% | 5,667 |
| 2023/04/05 | 46,200 | 46,400 | 45,550 | 45,800 | -550 | -1.2% | 7,102 |
| 2023/04/04 | 46,100 | 46,350 | 45,500 | 46,350 | +300 | +0.7% | 10,554 |
| 2023/04/03 | 45,250 | 46,350 | 45,100 | 46,050 | +1,000 | +2.2% | 9,855 |
| 2023/03/31 | 45,150 | 45,150 | 44,700 | 45,050 | ±0 | ±0% | 5,739 |
| 2023/03/30 | 44,700 | 45,300 | 44,500 | 45,050 | +350 | +0.8% | 6,093 |
| 2023/03/29 | 44,350 | 44,850 | 44,200 | 44,700 | +500 | +1.1% | 5,490 |
| 2023/03/28 | 43,900 | 44,200 | 43,550 | 44,200 | +550 | +1.3% | 3,780 |
| 2023/03/27 | 43,850 | 43,950 | 43,600 | 43,650 | +50 | +0.1% | 2,990 |
| 2023/03/24 | 43,500 | 43,750 | 43,450 | 43,600 | +50 | +0.1% | 3,348 |
| 2023/03/23 | 43,500 | 43,550 | 43,150 | 43,550 | -50 | -0.1% | 3,206 |
| 2023/03/22 | 42,900 | 43,600 | 42,850 | 43,600 | +850 | +2% | 5,276 |
| 2023/03/20 | 43,050 | 43,400 | 42,700 | 42,750 | -450 | -1% | 8,092 |
| 2023/03/17 | 43,600 | 43,850 | 43,000 | 43,200 | -350 | -0.8% | 7,790 |
| 2023/03/16 | 43,900 | 44,000 | 43,350 | 43,550 | -550 | -1.2% | 10,053 |
| 2023/03/15 | 44,800 | 44,950 | 44,100 | 44,100 | -400 | -0.9% | 6,753 |
| 2023/03/14 | 44,250 | 44,900 | 43,800 | 44,500 | -50 | -0.1% | 7,789 |
| 2023/03/13 | 44,500 | 44,850 | 44,150 | 44,550 | -300 | -0.7% | 4,397 |
| 2023/03/10 | 44,850 | 45,000 | 44,750 | 44,850 | -50 | -0.1% | 6,160 |
| 2023/03/09 | 44,450 | 44,900 | 44,400 | 44,900 | +450 | +1% | 4,090 |
| 2023/03/08 | 44,400 | 44,450 | 44,100 | 44,450 | ±0 | ±0% | 4,049 |
| 2023/03/07 | 44,350 | 44,600 | 44,300 | 44,450 | +100 | +0.2% | 2,140 |
| 2023/03/06 | 44,200 | 44,500 | 44,200 | 44,350 | +400 | +0.9% | 4,070 |
| 2023/03/03 | 44,100 | 44,300 | 43,950 | 43,950 | -200 | -0.5% | 5,411 |
| 2023/03/02 | 44,150 | 44,300 | 43,850 | 44,150 | +150 | +0.3% | 5,266 |
| 2023/03/01 | 44,850 | 44,850 | 44,000 | 44,000 | -750 | -1.7% | 6,237 |
| 2023/02/28 | 44,700 | 44,800 | 44,450 | 44,750 | -150 | -0.3% | 7,415 |
| 2023/02/27 | 44,900 | 44,900 | 44,600 | 44,900 | +100 | +0.2% | 5,335 |
| 2023/02/24 | 44,250 | 44,950 | 44,150 | 44,800 | +550 | +1.2% | 6,475 |
| 2023/02/22 | 44,050 | 44,300 | 44,000 | 44,250 | +200 | +0.5% | 4,219 |
| 2023/02/21 | 44,300 | 44,300 | 44,000 | 44,050 | -300 | -0.7% | 3,410 |
| 2023/02/20 | 44,000 | 44,400 | 44,000 | 44,350 | +350 | +0.8% | 2,914 |
| 2023/02/17 | 43,900 | 44,100 | 43,750 | 44,000 | -100 | -0.2% | 2,584 |
| 2023/02/16 | 43,900 | 44,150 | 43,850 | 44,100 | +400 | +0.9% | 3,422 |
| 2023/02/15 | 44,000 | 44,000 | 43,550 | 43,700 | -400 | -0.9% | 8,160 |
| 2023/02/14 | 43,950 | 44,150 | 43,850 | 44,100 | +150 | +0.3% | 3,748 |
| 2023/02/13 | 43,800 | 44,050 | 43,800 | 43,950 | +50 | +0.1% | 2,449 |
| 2023/02/10 | 43,900 | 43,900 | 43,600 | 43,900 | +100 | +0.2% | 6,445 |
| 2023/02/09 | 43,950 | 44,050 | 43,800 | 43,800 | -200 | -0.5% | 3,595 |
| 2023/02/08 | 44,100 | 44,100 | 43,700 | 44,000 | ±0 | ±0% | 3,255 |
501～
550
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
