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 |
|---|---|---|---|---|---|---|---|
| 2025/02/20 | 41,900 | 42,150 | 41,800 | 42,100 | +250 | +0.6% | 2,861 |
| 2025/02/19 | 41,950 | 42,300 | 41,850 | 41,850 | ±0 | ±0% | 3,410 |
| 2025/02/18 | 41,800 | 42,000 | 41,650 | 41,850 | +250 | +0.6% | 3,242 |
| 2025/02/17 | 41,400 | 41,700 | 41,350 | 41,600 | +150 | +0.4% | 2,266 |
| 2025/02/14 | 41,500 | 41,650 | 41,400 | 41,450 | +150 | +0.4% | 3,282 |
| 2025/02/13 | 41,200 | 41,350 | 41,100 | 41,300 | +150 | +0.4% | 2,453 |
| 2025/02/12 | 41,000 | 41,350 | 41,000 | 41,150 | +300 | +0.7% | 2,822 |
| 2025/02/10 | 41,050 | 41,150 | 40,850 | 40,850 | -150 | -0.4% | 4,554 |
| 2025/02/07 | 41,300 | 41,300 | 41,000 | 41,000 | -300 | -0.7% | 3,593 |
| 2025/02/06 | 41,200 | 41,500 | 41,150 | 41,300 | +100 | +0.2% | 2,607 |
| 2025/02/05 | 41,600 | 41,600 | 41,200 | 41,200 | -300 | -0.7% | 2,720 |
| 2025/02/04 | 41,500 | 41,650 | 41,300 | 41,500 | +150 | +0.4% | 4,142 |
| 2025/02/03 | 41,600 | 41,650 | 41,300 | 41,350 | -150 | -0.4% | 3,311 |
| 2025/01/31 | 41,750 | 41,850 | 41,350 | 41,500 | -250 | -0.6% | 4,761 |
| 2025/01/30 | 41,700 | 41,850 | 41,500 | 41,750 | -200 | -0.5% | 4,107 |
| 2025/01/29 | 41,650 | 42,100 | 41,550 | 41,950 | +550 | +1.3% | 7,090 |
| 2025/01/28 | 41,250 | 41,800 | 41,150 | 41,400 | +300 | +0.7% | 7,941 |
| 2025/01/27 | 40,600 | 41,200 | 40,600 | 41,100 | +600 | +1.5% | 5,773 |
| 2025/01/24 | 40,200 | 40,750 | 40,200 | 40,500 | +200 | +0.5% | 5,730 |
| 2025/01/23 | 40,300 | 40,350 | 40,100 | 40,300 | ±0 | ±0% | 3,184 |
| 2025/01/22 | 40,400 | 40,500 | 40,150 | 40,300 | ±0 | ±0% | 2,828 |
| 2025/01/21 | 40,300 | 40,450 | 40,150 | 40,300 | +200 | +0.5% | 2,735 |
| 2025/01/20 | 40,350 | 40,400 | 40,050 | 40,100 | -250 | -0.6% | 4,069 |
| 2025/01/17 | 40,300 | 40,400 | 40,050 | 40,350 | +100 | +0.2% | 4,033 |
| 2025/01/16 | 40,200 | 40,350 | 40,100 | 40,250 | +50 | +0.1% | 2,871 |
| 2025/01/15 | 40,150 | 40,350 | 40,000 | 40,200 | -50 | -0.1% | 3,796 |
| 2025/01/14 | 40,500 | 40,650 | 40,150 | 40,250 | -250 | -0.6% | 6,603 |
| 2025/01/10 | 40,650 | 40,750 | 40,350 | 40,500 | -250 | -0.6% | 2,596 |
| 2025/01/09 | 40,800 | 40,900 | 40,550 | 40,750 | ±0 | ±0% | 3,773 |
| 2025/01/08 | 41,100 | 41,350 | 40,750 | 40,750 | -300 | -0.7% | 4,408 |
| 2025/01/07 | 41,600 | 41,600 | 41,050 | 41,050 | -500 | -1.2% | 5,593 |
| 2025/01/06 | 41,350 | 41,850 | 41,350 | 41,550 | +750 | +1.8% | 8,881 |
| 2024/12/30 | 41,100 | 41,350 | 40,700 | 40,800 | -200 | -0.5% | 9,886 |
| 2024/12/27 | 40,850 | 41,150 | 40,800 | 41,000 | +200 | +0.5% | 4,803 |
| 2024/12/26 | 40,150 | 40,850 | 40,150 | 40,800 | +550 | +1.4% | 7,534 |
| 2024/12/25 | 40,150 | 40,300 | 40,050 | 40,250 | +250 | +0.6% | 3,438 |
| 2024/12/24 | 39,400 | 40,150 | 39,400 | 40,000 | +600 | +1.5% | 6,193 |
| 2024/12/23 | 39,050 | 39,550 | 39,000 | 39,400 | +400 | +1% | 9,245 |
| 2024/12/20 | 39,200 | 39,400 | 39,000 | 39,000 | -100 | -0.3% | 7,269 |
| 2024/12/19 | 39,000 | 39,300 | 39,000 | 39,100 | -50 | -0.1% | 6,463 |
| 2024/12/18 | 38,900 | 39,500 | 38,800 | 39,150 | +450 | +1.2% | 7,823 |
| 2024/12/17 | 38,700 | 38,900 | 38,650 | 38,700 | -150 | -0.4% | 7,683 |
| 2024/12/16 | 38,800 | 38,900 | 38,650 | 38,850 | -50 | -0.1% | 7,190 |
| 2024/12/13 | 38,750 | 38,950 | 38,650 | 38,900 | +150 | +0.4% | 14,852 |
| 2024/12/12 | 38,850 | 39,150 | 38,650 | 38,750 | -250 | -0.6% | 10,873 |
| 2024/12/11 | 39,000 | 39,100 | 38,700 | 39,000 | ±0 | ±0% | 6,622 |
| 2024/12/10 | 38,900 | 39,050 | 38,800 | 39,000 | ±0 | ±0% | 6,388 |
| 2024/12/09 | 39,250 | 39,400 | 38,900 | 39,000 | -400 | -1% | 8,818 |
| 2024/12/06 | 39,550 | 39,750 | 39,300 | 39,400 | -300 | -0.8% | 4,749 |
| 2024/12/05 | 39,650 | 39,750 | 39,400 | 39,700 | +150 | +0.4% | 5,364 |
51～
100
件表示中 / 2048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
