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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/02/07 | 44,300 | 44,350 | 44,000 | 44,000 | -300 | -0.7% | 2,588 |
| 2023/02/06 | 44,100 | 44,400 | 44,050 | 44,300 | +300 | +0.7% | 3,062 |
| 2023/02/03 | 44,100 | 44,200 | 43,800 | 44,000 | -100 | -0.2% | 3,110 |
| 2023/02/02 | 44,000 | 44,150 | 43,800 | 44,100 | +100 | +0.2% | 4,606 |
| 2023/02/01 | 44,050 | 44,300 | 44,000 | 44,000 | +150 | +0.3% | 2,547 |
| 2023/01/31 | 44,750 | 44,750 | 43,850 | 43,850 | -1,050 | -2.3% | 6,469 |
| 2023/01/30 | 44,550 | 44,950 | 44,550 | 44,900 | +250 | +0.6% | 3,375 |
| 2023/01/27 | 44,100 | 44,650 | 44,000 | 44,650 | +650 | +1.5% | 5,279 |
| 2023/01/26 | 44,250 | 44,250 | 43,800 | 44,000 | -200 | -0.5% | 4,613 |
| 2023/01/25 | 44,450 | 44,600 | 44,100 | 44,200 | -100 | -0.2% | 3,515 |
| 2023/01/24 | 44,150 | 44,450 | 43,950 | 44,300 | +150 | +0.3% | 4,739 |
| 2023/01/23 | 43,900 | 44,450 | 43,850 | 44,150 | +400 | +0.9% | 7,643 |
| 2023/01/20 | 43,100 | 43,750 | 42,950 | 43,750 | +800 | +1.9% | 6,827 |
| 2023/01/19 | 43,500 | 43,550 | 42,700 | 42,950 | -1,050 | -2.4% | 14,360 |
| 2023/01/18 | 43,550 | 44,350 | 43,150 | 44,000 | +750 | +1.7% | 12,454 |
| 2023/01/17 | 43,850 | 44,000 | 43,200 | 43,250 | -600 | -1.4% | 9,692 |
| 2023/01/16 | 44,050 | 44,200 | 43,750 | 43,850 | -250 | -0.6% | 5,618 |
| 2023/01/13 | 44,350 | 44,500 | 44,050 | 44,100 | -200 | -0.5% | 4,787 |
| 2023/01/12 | 44,600 | 44,650 | 44,150 | 44,300 | -350 | -0.8% | 5,788 |
| 2023/01/11 | 44,550 | 44,700 | 44,450 | 44,650 | +150 | +0.3% | 3,140 |
| 2023/01/10 | 44,450 | 44,550 | 44,200 | 44,500 | +350 | +0.8% | 4,111 |
| 2023/01/06 | 44,350 | 44,650 | 44,150 | 44,150 | -450 | -1% | 6,968 |
| 2023/01/05 | 44,800 | 44,900 | 44,150 | 44,600 | +50 | +0.1% | 8,989 |
| 2023/01/04 | 45,150 | 45,150 | 44,550 | 44,550 | -650 | -1.4% | 4,605 |
| 2022/12/30 | 45,400 | 45,700 | 45,150 | 45,200 | -200 | -0.4% | 5,433 |
| 2022/12/29 | 45,050 | 45,500 | 44,950 | 45,400 | +300 | +0.7% | 6,817 |
| 2022/12/28 | 44,750 | 45,150 | 44,650 | 45,100 | +400 | +0.9% | 6,817 |
| 2022/12/27 | 44,250 | 44,750 | 44,250 | 44,700 | +350 | +0.8% | 6,558 |
601～
650
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
