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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2022/12/26 | 44,250 | 44,500 | 43,850 | 44,350 | +150 | +0.3% | 13,239 |
| 2022/12/23 | 45,000 | 45,050 | 44,200 | 44,200 | -800 | -1.8% | 10,429 |
| 2022/12/22 | 45,100 | 45,300 | 44,800 | 45,000 | +100 | +0.2% | 8,065 |
| 2022/12/21 | 44,700 | 45,800 | 44,600 | 44,900 | +350 | +0.8% | 12,325 |
| 2022/12/20 | 46,400 | 46,550 | 44,200 | 44,550 | -1,850 | -4% | 21,229 |
| 2022/12/19 | 47,000 | 47,000 | 46,350 | 46,400 | -700 | -1.5% | 8,508 |
| 2022/12/16 | 46,950 | 47,650 | 46,950 | 47,100 | -250 | -0.5% | 16,181 |
| 2022/12/15 | 47,200 | 47,350 | 47,000 | 47,350 | +150 | +0.3% | 4,739 |
| 2022/12/14 | 46,850 | 47,300 | 46,750 | 47,200 | +450 | +1% | 7,660 |
| 2022/12/13 | 46,750 | 46,850 | 46,550 | 46,750 | +50 | +0.1% | 4,339 |
| 2022/12/12 | 46,650 | 46,850 | 46,450 | 46,700 | +100 | +0.2% | 6,494 |
| 2022/12/09 | 46,900 | 47,000 | 46,500 | 46,600 | -250 | -0.5% | 6,410 |
| 2022/12/08 | 46,850 | 46,900 | 46,450 | 46,850 | ±0 | ±0% | 5,320 |
| 2022/12/07 | 46,750 | 46,900 | 46,650 | 46,850 | -50 | -0.1% | 5,808 |
| 2022/12/06 | 46,600 | 46,900 | 46,550 | 46,900 | +300 | +0.6% | 6,291 |
| 2022/12/05 | 46,600 | 46,750 | 46,250 | 46,600 | +50 | +0.1% | 6,753 |
| 2022/12/02 | 46,600 | 46,650 | 46,250 | 46,550 | ±0 | ±0% | 10,878 |
| 2022/12/01 | 47,000 | 47,100 | 46,550 | 46,550 | -350 | -0.7% | 9,052 |
| 2022/11/30 | 47,200 | 47,350 | 46,700 | 46,900 | -650 | -1.4% | 9,719 |
| 2022/11/29 | 47,050 | 47,550 | 47,050 | 47,550 | +400 | +0.8% | 5,567 |
| 2022/11/28 | 47,300 | 47,300 | 46,950 | 47,150 | ±0 | ±0% | 8,365 |
| 2022/11/25 | 47,150 | 47,350 | 47,050 | 47,150 | -100 | -0.2% | 7,064 |
| 2022/11/24 | 47,200 | 47,350 | 47,050 | 47,250 | -50 | -0.1% | 7,611 |
| 2022/11/22 | 47,800 | 47,800 | 47,150 | 47,300 | -450 | -0.9% | 4,539 |
| 2022/11/21 | 47,500 | 47,900 | 47,450 | 47,750 | +350 | +0.7% | 4,025 |
| 2022/11/18 | 47,300 | 47,400 | 47,150 | 47,400 | +100 | +0.2% | 2,922 |
| 2022/11/17 | 47,150 | 47,350 | 46,950 | 47,300 | +150 | +0.3% | 2,950 |
| 2022/11/16 | 47,150 | 47,300 | 46,950 | 47,150 | +100 | +0.2% | 3,494 |
| 2022/11/15 | 46,850 | 47,150 | 46,650 | 47,050 | +100 | +0.2% | 7,808 |
| 2022/11/14 | 47,600 | 47,700 | 46,800 | 46,950 | -900 | -1.9% | 6,488 |
| 2022/11/11 | 47,750 | 48,000 | 47,550 | 47,850 | +350 | +0.7% | 6,170 |
| 2022/11/10 | 47,650 | 47,750 | 47,400 | 47,500 | -200 | -0.4% | 4,822 |
| 2022/11/09 | 47,450 | 47,900 | 47,350 | 47,700 | +100 | +0.2% | 4,732 |
601～
650
件表示中 / 2088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
