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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 50,100 | 50,600 | 50,000 | 50,600 | +400 | +0.8% | 5,112 |
| 2022/07/28 | 50,000 | 50,200 | 49,850 | 50,200 | +200 | +0.4% | 2,410 |
| 2022/07/27 | 49,750 | 50,100 | 49,500 | 50,000 | +250 | +0.5% | 4,088 |
| 2022/07/26 | 49,850 | 49,850 | 49,400 | 49,750 | +150 | +0.3% | 3,200 |
| 2022/07/25 | 49,700 | 50,100 | 49,600 | 49,600 | +50 | +0.1% | 4,541 |
| 2022/07/22 | 49,700 | 49,700 | 49,350 | 49,550 | -50 | -0.1% | 2,117 |
| 2022/07/21 | 49,300 | 49,600 | 49,100 | 49,600 | +350 | +0.7% | 3,652 |
| 2022/07/20 | 49,700 | 49,700 | 48,850 | 49,250 | -200 | -0.4% | 4,200 |
| 2022/07/19 | 49,050 | 49,550 | 49,050 | 49,450 | +750 | +1.5% | 4,017 |
| 2022/07/15 | 49,100 | 49,250 | 48,600 | 48,700 | -400 | -0.8% | 3,153 |
| 2022/07/14 | 48,800 | 49,100 | 48,750 | 49,100 | +150 | +0.3% | 1,574 |
| 2022/07/13 | 49,000 | 49,350 | 48,900 | 48,950 | +50 | +0.1% | 1,946 |
| 2022/07/12 | 49,100 | 49,150 | 48,500 | 48,900 | ±0 | ±0% | 2,209 |
| 2022/07/11 | 48,900 | 49,150 | 48,850 | 48,900 | +500 | +1% | 1,596 |
| 2022/07/08 | 48,750 | 48,800 | 48,400 | 48,400 | -200 | -0.4% | 2,838 |
| 2022/07/07 | 48,700 | 48,950 | 48,500 | 48,600 | +100 | +0.2% | 3,149 |
| 2022/07/06 | 49,400 | 49,500 | 48,500 | 48,500 | -1,250 | -2.5% | 3,618 |
| 2022/07/05 | 49,850 | 50,000 | 49,450 | 49,750 | -100 | -0.2% | 3,400 |
| 2022/07/04 | 49,500 | 50,100 | 49,300 | 49,850 | +750 | +1.5% | 3,810 |
| 2022/07/01 | 50,200 | 50,300 | 48,700 | 49,100 | -800 | -1.6% | 4,313 |
| 2022/06/30 | 49,600 | 50,200 | 49,600 | 49,900 | +100 | +0.2% | 5,696 |
| 2022/06/29 | 49,200 | 49,850 | 49,050 | 49,800 | +700 | +1.4% | 4,857 |
| 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 |
751～
800
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
