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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/08 | 47,300 | 47,600 | 47,250 | 47,600 | +250 | +0.5% | 7,387 |
| 2022/11/07 | 47,900 | 47,900 | 47,200 | 47,350 | -400 | -0.8% | 6,281 |
| 2022/11/04 | 47,750 | 48,100 | 47,550 | 47,750 | -150 | -0.3% | 8,824 |
| 2022/11/02 | 48,500 | 48,700 | 47,750 | 47,900 | -450 | -0.9% | 12,117 |
| 2022/11/01 | 47,900 | 48,350 | 47,300 | 48,350 | +450 | +0.9% | 13,043 |
| 2022/10/31 | 47,300 | 48,150 | 47,100 | 47,900 | +750 | +1.6% | 17,344 |
| 2022/10/28 | 47,000 | 47,200 | 46,700 | 47,150 | -950 | -2% | 22,871 |
| 2022/10/27 | 47,550 | 48,100 | 47,350 | 48,100 | +450 | +0.9% | 33,856 |
| 2022/10/26 | 46,900 | 47,700 | 46,900 | 47,650 | +950 | +2% | 23,230 |
| 2022/10/25 | 46,650 | 46,750 | 46,550 | 46,700 | +150 | +0.3% | 9,767 |
| 2022/10/24 | 47,100 | 47,200 | 46,500 | 46,550 | -400 | -0.9% | 11,673 |
| 2022/10/21 | 47,000 | 47,050 | 46,700 | 46,950 | +300 | +0.6% | 7,094 |
| 2022/10/20 | 46,750 | 47,050 | 46,600 | 46,650 | -550 | -1.2% | 12,453 |
| 2022/10/19 | 47,750 | 47,750 | 47,000 | 47,200 | -450 | -0.9% | 12,066 |
| 2022/10/18 | 47,800 | 47,850 | 47,500 | 47,650 | ±0 | ±0% | 11,250 |
| 2022/10/17 | 47,800 | 47,950 | 47,400 | 47,650 | -150 | -0.3% | 9,102 |
| 2022/10/14 | 48,350 | 48,350 | 47,800 | 47,800 | -50 | -0.1% | 7,793 |
| 2022/10/13 | 48,400 | 48,550 | 47,750 | 47,850 | -700 | -1.4% | 9,807 |
| 2022/10/12 | 48,400 | 48,700 | 48,400 | 48,550 | +250 | +0.5% | 6,161 |
| 2022/10/11 | 48,650 | 48,700 | 48,300 | 48,300 | -500 | -1% | 8,706 |
| 2022/10/07 | 48,800 | 48,900 | 48,550 | 48,800 | -100 | -0.2% | 6,785 |
| 2022/10/06 | 49,000 | 49,000 | 48,650 | 48,900 | ±0 | ±0% | 7,321 |
| 2022/10/05 | 49,500 | 49,550 | 48,800 | 48,900 | -550 | -1.1% | 9,543 |
| 2022/10/04 | 49,050 | 49,550 | 48,850 | 49,450 | +650 | +1.3% | 6,000 |
| 2022/10/03 | 49,250 | 49,250 | 48,350 | 48,800 | -350 | -0.7% | 9,027 |
| 2022/09/30 | 48,500 | 49,400 | 48,200 | 49,150 | +350 | +0.7% | 12,667 |
| 2022/09/29 | 48,800 | 49,350 | 48,550 | 48,800 | +750 | +1.6% | 7,775 |
| 2022/09/28 | 49,000 | 49,100 | 47,750 | 48,050 | -1,000 | -2% | 11,018 |
| 2022/09/27 | 49,900 | 50,200 | 49,000 | 49,050 | -700 | -1.4% | 10,347 |
| 2022/09/26 | 50,600 | 50,800 | 49,600 | 49,750 | -1,150 | -2.3% | 7,323 |
| 2022/09/22 | 51,000 | 51,200 | 50,600 | 50,900 | -400 | -0.8% | 4,288 |
| 2022/09/21 | 50,400 | 51,300 | 50,400 | 51,300 | +1,350 | +2.7% | 8,190 |
| 2022/09/20 | 51,100 | 51,200 | 49,950 | 49,950 | -1,250 | -2.4% | 9,336 |
| 2022/09/16 | 51,000 | 51,300 | 50,700 | 51,200 | +100 | +0.2% | 12,607 |
| 2022/09/15 | 51,200 | 51,200 | 50,700 | 51,100 | +100 | +0.2% | 4,160 |
| 2022/09/14 | 51,100 | 51,500 | 51,000 | 51,000 | -500 | -1% | 2,256 |
| 2022/09/13 | 51,500 | 51,600 | 51,200 | 51,500 | ±0 | ±0% | 4,056 |
| 2022/09/12 | 51,500 | 51,600 | 51,300 | 51,500 | +100 | +0.2% | 1,769 |
| 2022/09/09 | 51,200 | 51,400 | 51,100 | 51,400 | +100 | +0.2% | 4,708 |
601～
650
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
