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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/13 | 52,000 | 52,400 | 51,900 | 52,100 | -100 | -0.2% | 2,772 |
| 2022/04/12 | 52,100 | 52,800 | 52,000 | 52,200 | ±0 | ±0% | 3,246 |
| 2022/04/11 | 52,000 | 52,700 | 51,900 | 52,200 | +200 | +0.4% | 3,238 |
| 2022/04/08 | 52,800 | 53,200 | 52,000 | 52,000 | -700 | -1.3% | 6,622 |
| 2022/04/07 | 52,800 | 52,900 | 52,200 | 52,700 | -300 | -0.6% | 3,819 |
| 2022/04/06 | 53,300 | 53,300 | 52,800 | 53,000 | -500 | -0.9% | 4,517 |
| 2022/04/05 | 53,400 | 53,600 | 52,900 | 53,500 | -100 | -0.2% | 4,231 |
| 2022/04/04 | 53,900 | 53,900 | 52,600 | 53,600 | +200 | +0.4% | 7,454 |
| 2022/04/01 | 52,700 | 53,400 | 52,000 | 53,400 | +500 | +0.9% | 6,292 |
| 2022/03/31 | 52,300 | 53,200 | 52,200 | 52,900 | +600 | +1.1% | 4,608 |
| 2022/03/30 | 53,100 | 53,600 | 51,400 | 52,300 | -500 | -0.9% | 6,343 |
| 2022/03/29 | 51,900 | 52,800 | 51,900 | 52,800 | +1,200 | +2.3% | 6,604 |
| 2022/03/28 | 51,000 | 51,600 | 51,000 | 51,600 | +700 | +1.4% | 4,115 |
| 2022/03/25 | 51,000 | 51,100 | 50,700 | 50,900 | +100 | +0.2% | 4,746 |
| 2022/03/24 | 50,500 | 51,000 | 50,000 | 50,800 | +200 | +0.4% | 7,546 |
| 2022/03/23 | 51,000 | 51,000 | 49,950 | 50,600 | -400 | -0.8% | 6,262 |
| 2022/03/22 | 50,300 | 51,000 | 49,400 | 51,000 | +1,000 | +2% | 7,758 |
| 2022/03/18 | 49,400 | 50,000 | 49,400 | 50,000 | +900 | +1.8% | 10,893 |
| 2022/03/17 | 49,300 | 49,550 | 48,850 | 49,100 | +50 | +0.1% | 4,004 |
| 2022/03/16 | 48,500 | 49,200 | 48,150 | 49,050 | +800 | +1.7% | 5,180 |
| 2022/03/15 | 48,000 | 48,700 | 48,000 | 48,250 | -100 | -0.2% | 4,127 |
| 2022/03/14 | 48,350 | 49,050 | 48,350 | 48,350 | ±0 | ±0% | 3,241 |
| 2022/03/11 | 48,600 | 49,150 | 48,200 | 48,350 | -150 | -0.3% | 7,659 |
| 2022/03/10 | 47,500 | 48,600 | 47,400 | 48,500 | +1,500 | +3.2% | 6,257 |
| 2022/03/09 | 47,250 | 48,000 | 47,000 | 47,000 | -250 | -0.5% | 7,811 |
| 2022/03/08 | 48,050 | 48,300 | 47,200 | 47,250 | -1,000 | -2.1% | 8,158 |
| 2022/03/07 | 48,600 | 48,800 | 48,050 | 48,250 | -350 | -0.7% | 5,775 |
| 2022/03/04 | 49,050 | 49,150 | 48,250 | 48,600 | -550 | -1.1% | 5,224 |
801～
850
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
