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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
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
