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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 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 |
551～
600
件表示中 / 2121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
