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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 47,950 | 48,450 | 47,400 | 48,300 | +50 | +0.1% | 6,127 |
| 2022/01/27 | 47,900 | 48,250 | 46,900 | 48,250 | +650 | +1.4% | 9,272 |
| 2022/01/26 | 47,150 | 47,800 | 46,800 | 47,600 | +950 | +2% | 6,174 |
| 2022/01/25 | 47,400 | 47,650 | 46,250 | 46,650 | -750 | -1.6% | 9,673 |
| 2022/01/24 | 47,000 | 47,650 | 46,550 | 47,400 | +300 | +0.6% | 8,747 |
| 2022/01/21 | 46,600 | 47,300 | 45,050 | 47,100 | +150 | +0.3% | 19,994 |
| 2022/01/20 | 48,450 | 48,650 | 46,950 | 46,950 | -1,450 | -3% | 23,830 |
| 2022/01/19 | 50,000 | 50,000 | 48,300 | 48,400 | -1,600 | -3.2% | 14,088 |
| 2022/01/18 | 50,500 | 51,000 | 49,750 | 50,000 | -300 | -0.6% | 8,383 |
| 2022/01/17 | 50,300 | 50,800 | 50,200 | 50,300 | ±0 | ±0% | 7,051 |
| 2022/01/14 | 50,100 | 50,500 | 49,800 | 50,300 | +200 | +0.4% | 5,787 |
| 2022/01/13 | 50,500 | 50,700 | 50,000 | 50,100 | -200 | -0.4% | 8,974 |
| 2022/01/12 | 49,450 | 50,400 | 49,450 | 50,300 | +700 | +1.4% | 9,269 |
| 2022/01/11 | 49,800 | 50,200 | 49,350 | 49,600 | ±0 | ±0% | 7,413 |
| 2022/01/07 | 49,500 | 50,100 | 49,350 | 49,600 | +250 | +0.5% | 7,685 |
| 2022/01/06 | 49,750 | 50,100 | 49,050 | 49,350 | -550 | -1.1% | 7,309 |
| 2022/01/05 | 49,950 | 50,500 | 49,750 | 49,900 | +100 | +0.2% | 12,518 |
| 2022/01/04 | 49,600 | 49,900 | 48,900 | 49,800 | +350 | +0.7% | 8,792 |
| 2021/12/30 | 49,600 | 49,850 | 49,150 | 49,450 | -250 | -0.5% | 6,980 |
| 2021/12/29 | 48,800 | 49,700 | 48,800 | 49,700 | +1,250 | +2.6% | 8,970 |
| 2021/12/28 | 47,900 | 48,700 | 47,900 | 48,450 | +550 | +1.1% | 14,374 |
| 2021/12/27 | 48,150 | 48,500 | 47,800 | 47,900 | -550 | -1.1% | 50,987 |
| 2021/12/24 | 48,100 | 48,750 | 48,050 | 48,450 | +350 | +0.7% | 42,493 |
| 2021/12/23 | 47,850 | 48,450 | 47,650 | 48,100 | +400 | +0.8% | 16,227 |
| 2021/12/22 | 47,900 | 48,450 | 47,700 | 47,700 | -150 | -0.3% | 19,305 |
| 2021/12/21 | 47,950 | 48,350 | 47,700 | 47,850 | -600 | -1.2% | 30,478 |
| 2021/12/20 | 50,300 | 50,300 | 48,450 | 48,450 | -2,450 | -4.8% | 22,946 |
| 2021/12/17 | 49,000 | 50,900 | 48,700 | 50,900 | +1,800 | +3.7% | 86,113 |
| 2021/12/16 | 49,050 | 49,400 | 48,600 | 49,100 | +150 | +0.3% | 12,955 |
| 2021/12/15 | 48,900 | 49,550 | 48,550 | 48,950 | +250 | +0.5% | 11,455 |
| 2021/12/14 | 52,000 | 52,000 | 48,700 | 48,700 | -4,400 | -8.3% | 31,481 |
| 2021/12/13 | 53,500 | 54,000 | 53,100 | 53,100 | -600 | -1.1% | 6,865 |
| 2021/12/10 | 54,100 | 54,100 | 53,000 | 53,700 | -100 | -0.2% | 11,451 |
| 2021/12/09 | 53,900 | 54,100 | 53,500 | 53,800 | ±0 | ±0% | 8,291 |
| 2021/12/08 | 53,800 | 54,000 | 53,200 | 53,800 | -200 | -0.4% | 8,883 |
| 2021/12/07 | 53,200 | 54,100 | 53,200 | 54,000 | +400 | +0.7% | 7,867 |
| 2021/12/06 | 53,700 | 54,300 | 52,900 | 53,600 | +100 | +0.2% | 13,955 |
| 2021/12/03 | 53,600 | 54,300 | 53,100 | 53,500 | +900 | +1.7% | 12,056 |
| 2021/12/02 | 53,900 | 54,100 | 52,600 | 52,600 | -800 | -1.5% | 11,485 |
| 2021/12/01 | 53,000 | 54,400 | 53,000 | 53,400 | +200 | +0.4% | 10,103 |
| 2021/11/30 | 54,300 | 55,200 | 53,100 | 53,200 | -600 | -1.1% | 12,125 |
| 2021/11/29 | 54,700 | 55,000 | 53,300 | 53,800 | -1,900 | -3.4% | 10,053 |
| 2021/11/26 | 55,100 | 55,900 | 54,500 | 55,700 | -400 | -0.7% | 11,587 |
| 2021/11/25 | 54,000 | 56,200 | 53,900 | 56,100 | +4,300 | +8.3% | 34,433 |
| 2021/11/24 | 51,900 | 52,000 | 51,500 | 51,800 | ±0 | ±0% | 3,398 |
| 2021/11/22 | 51,100 | 51,800 | 51,100 | 51,800 | +500 | +1% | 2,336 |
| 2021/11/19 | 51,500 | 51,600 | 51,100 | 51,300 | -100 | -0.2% | 4,061 |
| 2021/11/18 | 52,000 | 52,000 | 51,200 | 51,400 | +100 | +0.2% | 2,826 |
| 2021/11/17 | 51,700 | 52,000 | 51,200 | 51,300 | -800 | -1.5% | 3,357 |
| 2021/11/16 | 51,800 | 52,100 | 51,600 | 52,100 | +600 | +1.2% | 2,007 |
801～
850
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
