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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 48,700 | 49,200 | 48,600 | 49,100 | +600 | +1.2% | 7,639 |
| 2022/06/27 | 48,550 | 48,600 | 48,300 | 48,500 | +300 | +0.6% | 3,448 |
| 2022/06/24 | 48,500 | 48,600 | 48,000 | 48,200 | -250 | -0.5% | 6,347 |
| 2022/06/23 | 48,300 | 49,050 | 48,100 | 48,450 | +200 | +0.4% | 7,423 |
| 2022/06/22 | 49,400 | 49,400 | 48,250 | 48,250 | -950 | -1.9% | 5,647 |
| 2022/06/21 | 48,900 | 49,250 | 48,800 | 49,200 | +350 | +0.7% | 3,091 |
| 2022/06/20 | 49,600 | 49,600 | 48,400 | 48,850 | -400 | -0.8% | 3,850 |
| 2022/06/17 | 48,200 | 49,450 | 48,200 | 49,250 | +450 | +0.9% | 5,875 |
| 2022/06/16 | 49,100 | 49,500 | 48,000 | 48,800 | +600 | +1.2% | 9,413 |
| 2022/06/15 | 49,600 | 50,000 | 48,200 | 48,200 | -950 | -1.9% | 9,733 |
| 2022/06/14 | 49,900 | 49,950 | 48,800 | 49,150 | -750 | -1.5% | 10,042 |
| 2022/06/13 | 49,850 | 50,200 | 49,800 | 49,900 | -500 | -1% | 4,379 |
| 2022/06/10 | 51,600 | 51,600 | 50,100 | 50,400 | -700 | -1.4% | 4,475 |
| 2022/06/09 | 51,300 | 51,400 | 50,800 | 51,100 | -200 | -0.4% | 3,561 |
| 2022/06/08 | 50,600 | 51,400 | 50,600 | 51,300 | +500 | +1% | 3,466 |
| 2022/06/07 | 50,900 | 50,900 | 50,400 | 50,800 | +200 | +0.4% | 3,986 |
| 2022/06/06 | 51,300 | 51,300 | 50,400 | 50,600 | -400 | -0.8% | 4,580 |
| 2022/06/03 | 51,400 | 51,500 | 51,000 | 51,000 | -700 | -1.4% | 4,084 |
| 2022/06/02 | 51,500 | 51,700 | 51,000 | 51,700 | +500 | +1% | 3,774 |
| 2022/06/01 | 51,600 | 51,600 | 51,000 | 51,200 | -500 | -1% | 2,972 |
| 2022/05/31 | 51,400 | 51,700 | 51,000 | 51,700 | +200 | +0.4% | 6,956 |
| 2022/05/30 | 51,300 | 51,500 | 50,900 | 51,500 | +600 | +1.2% | 2,942 |
| 2022/05/27 | 50,700 | 51,300 | 50,300 | 50,900 | -100 | -0.2% | 7,649 |
| 2022/05/26 | 51,000 | 51,300 | 50,800 | 51,000 | -400 | -0.8% | 2,649 |
| 2022/05/25 | 50,800 | 51,500 | 50,700 | 51,400 | +800 | +1.6% | 4,302 |
| 2022/05/24 | 51,000 | 51,000 | 50,600 | 50,600 | ±0 | ±0% | 2,279 |
| 2022/05/23 | 50,900 | 50,900 | 50,600 | 50,600 | +200 | +0.4% | 2,555 |
| 2022/05/20 | 50,200 | 50,800 | 50,200 | 50,400 | +500 | +1% | 3,838 |
| 2022/05/19 | 50,200 | 50,500 | 49,900 | 49,900 | -500 | -1% | 3,029 |
| 2022/05/18 | 50,700 | 50,700 | 50,100 | 50,400 | +100 | +0.2% | 3,818 |
| 2022/05/17 | 50,200 | 50,600 | 50,000 | 50,300 | +200 | +0.4% | 1,972 |
| 2022/05/16 | 50,500 | 50,900 | 49,750 | 50,100 | -300 | -0.6% | 3,476 |
| 2022/05/13 | 49,650 | 50,700 | 49,650 | 50,400 | +900 | +1.8% | 6,233 |
| 2022/05/12 | 49,000 | 50,000 | 48,800 | 49,500 | +300 | +0.6% | 5,581 |
| 2022/05/11 | 49,050 | 49,800 | 49,050 | 49,200 | -250 | -0.5% | 8,206 |
| 2022/05/10 | 50,300 | 50,400 | 49,400 | 49,450 | -1,050 | -2.1% | 7,860 |
| 2022/05/09 | 51,300 | 51,300 | 50,500 | 50,500 | -800 | -1.6% | 5,601 |
| 2022/05/06 | 50,600 | 51,300 | 50,500 | 51,300 | +700 | +1.4% | 3,921 |
| 2022/05/02 | 50,200 | 50,800 | 49,900 | 50,600 | ±0 | ±0% | 6,848 |
| 2022/04/28 | 50,300 | 51,100 | 50,000 | 50,600 | +650 | +1.3% | 8,959 |
| 2022/04/27 | 49,800 | 50,100 | 49,550 | 49,950 | -950 | -1.9% | 13,461 |
| 2022/04/26 | 51,100 | 52,200 | 50,800 | 50,900 | -400 | -0.8% | 20,370 |
| 2022/04/25 | 51,600 | 51,900 | 51,000 | 51,300 | -800 | -1.5% | 6,682 |
| 2022/04/22 | 51,900 | 52,400 | 51,700 | 52,100 | +200 | +0.4% | 3,895 |
| 2022/04/21 | 51,900 | 52,300 | 51,800 | 51,900 | ±0 | ±0% | 4,651 |
| 2022/04/20 | 52,300 | 52,400 | 51,400 | 51,900 | -200 | -0.4% | 5,071 |
| 2022/04/19 | 52,600 | 52,600 | 51,900 | 52,100 | -500 | -1% | 5,441 |
| 2022/04/18 | 52,200 | 52,800 | 52,100 | 52,600 | +400 | +0.8% | 2,837 |
| 2022/04/15 | 52,000 | 52,500 | 51,900 | 52,200 | -100 | -0.2% | 2,464 |
| 2022/04/14 | 52,000 | 52,300 | 51,600 | 52,300 | +200 | +0.4% | 3,557 |
701～
750
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
