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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/15 | 51,500 | 51,800 | 51,300 | 51,500 | +100 | +0.2% | 2,812 |
| 2021/11/12 | 51,800 | 52,100 | 51,400 | 51,400 | -200 | -0.4% | 2,931 |
| 2021/11/11 | 51,800 | 52,000 | 51,300 | 51,600 | +300 | +0.6% | 3,470 |
| 2021/11/10 | 51,600 | 51,800 | 50,900 | 51,300 | -300 | -0.6% | 5,935 |
| 2021/11/09 | 52,500 | 52,500 | 51,600 | 51,600 | -900 | -1.7% | 3,289 |
| 2021/11/08 | 51,800 | 52,500 | 51,300 | 52,500 | +800 | +1.5% | 8,292 |
| 2021/11/05 | 51,400 | 51,800 | 51,100 | 51,700 | +300 | +0.6% | 4,425 |
| 2021/11/04 | 51,900 | 52,100 | 51,200 | 51,400 | -500 | -1% | 8,082 |
| 2021/11/02 | 52,700 | 52,700 | 51,800 | 51,900 | -100 | -0.2% | 5,879 |
| 2021/11/01 | 52,500 | 52,700 | 52,000 | 52,000 | -700 | -1.3% | 3,887 |
| 2021/10/29 | 51,800 | 52,800 | 51,800 | 52,700 | +600 | +1.2% | 10,040 |
| 2021/10/28 | 52,400 | 52,500 | 51,700 | 52,100 | -1,300 | -2.4% | 14,149 |
| 2021/10/27 | 53,300 | 53,900 | 53,300 | 53,400 | -200 | -0.4% | 15,292 |
| 2021/10/26 | 53,500 | 53,800 | 53,200 | 53,600 | +100 | +0.2% | 4,587 |
| 2021/10/25 | 53,200 | 54,300 | 53,200 | 53,500 | +200 | +0.4% | 5,973 |
| 2021/10/22 | 54,000 | 54,200 | 53,200 | 53,300 | -800 | -1.5% | 4,070 |
| 2021/10/21 | 54,800 | 55,000 | 54,100 | 54,100 | -700 | -1.3% | 2,735 |
| 2021/10/20 | 54,500 | 54,900 | 54,200 | 54,800 | ±0 | ±0% | 4,061 |
| 2021/10/19 | 55,000 | 55,000 | 54,200 | 54,800 | -200 | -0.4% | 4,097 |
| 2021/10/18 | 54,600 | 55,000 | 54,200 | 55,000 | +400 | +0.7% | 5,891 |
| 2021/10/15 | 54,700 | 54,900 | 54,200 | 54,600 | +300 | +0.6% | 2,060 |
| 2021/10/14 | 54,900 | 55,300 | 54,000 | 54,300 | -700 | -1.3% | 5,222 |
| 2021/10/13 | 54,200 | 55,000 | 54,000 | 55,000 | +800 | +1.5% | 5,992 |
| 2021/10/12 | 53,900 | 54,400 | 53,700 | 54,200 | +300 | +0.6% | 4,708 |
| 2021/10/11 | 53,100 | 53,900 | 52,700 | 53,900 | +800 | +1.5% | 4,725 |
| 2021/10/08 | 53,000 | 54,000 | 53,000 | 53,100 | -400 | -0.7% | 5,288 |
| 2021/10/07 | 53,000 | 53,700 | 53,000 | 53,500 | +500 | +0.9% | 5,826 |
| 2021/10/06 | 53,700 | 53,900 | 52,000 | 53,000 | -700 | -1.3% | 7,247 |
901～
950
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
