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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 44,450 | 44,700 | 44,450 | 44,500 | +100 | +0.2% | 6,335 |
| 2024/02/26 | 44,050 | 44,450 | 44,050 | 44,400 | +400 | +0.9% | 5,544 |
| 2024/02/22 | 44,050 | 44,300 | 43,750 | 44,000 | -350 | -0.8% | 6,787 |
| 2024/02/21 | 44,450 | 44,600 | 44,100 | 44,350 | +50 | +0.1% | 5,241 |
| 2024/02/20 | 44,050 | 44,400 | 44,050 | 44,300 | +350 | +0.8% | 4,838 |
| 2024/02/19 | 44,000 | 44,300 | 43,900 | 43,950 | -50 | -0.1% | 6,164 |
| 2024/02/16 | 44,050 | 44,200 | 43,650 | 44,000 | +50 | +0.1% | 8,742 |
| 2024/02/15 | 44,250 | 44,350 | 43,750 | 43,950 | -250 | -0.6% | 9,852 |
| 2024/02/14 | 44,550 | 44,550 | 44,050 | 44,200 | -350 | -0.8% | 8,911 |
| 2024/02/13 | 44,500 | 44,650 | 44,300 | 44,550 | +50 | +0.1% | 8,053 |
| 2024/02/09 | 44,550 | 44,700 | 44,400 | 44,500 | -100 | -0.2% | 6,139 |
| 2024/02/08 | 44,550 | 44,700 | 44,350 | 44,600 | +150 | +0.3% | 6,056 |
| 2024/02/07 | 45,000 | 45,050 | 44,450 | 44,450 | -300 | -0.7% | 5,510 |
| 2024/02/06 | 44,800 | 44,950 | 44,600 | 44,750 | -50 | -0.1% | 4,277 |
| 2024/02/05 | 44,800 | 45,050 | 44,750 | 44,800 | +100 | +0.2% | 3,827 |
| 2024/02/02 | 44,550 | 44,850 | 44,500 | 44,700 | +300 | +0.7% | 3,874 |
| 2024/02/01 | 45,050 | 45,100 | 44,400 | 44,400 | -700 | -1.6% | 8,990 |
| 2024/01/31 | 45,300 | 45,450 | 44,900 | 45,100 | -400 | -0.9% | 10,143 |
| 2024/01/30 | 45,700 | 45,700 | 45,400 | 45,500 | ±0 | ±0% | 4,175 |
| 2024/01/29 | 45,350 | 45,550 | 45,200 | 45,500 | +250 | +0.6% | 4,188 |
| 2024/01/26 | 45,300 | 45,400 | 45,150 | 45,250 | +100 | +0.2% | 3,901 |
| 2024/01/25 | 45,100 | 45,250 | 44,950 | 45,150 | -50 | -0.1% | 5,496 |
| 2024/01/24 | 45,450 | 45,700 | 45,150 | 45,200 | -200 | -0.4% | 4,314 |
| 2024/01/23 | 45,550 | 45,650 | 45,400 | 45,400 | -200 | -0.4% | 5,358 |
| 2024/01/22 | 45,350 | 45,750 | 45,300 | 45,600 | +550 | +1.2% | 8,682 |
| 2024/01/19 | 45,000 | 45,350 | 44,800 | 45,050 | +350 | +0.8% | 6,660 |
| 2024/01/18 | 44,750 | 44,850 | 44,650 | 44,700 | -50 | -0.1% | 4,632 |
| 2024/01/17 | 45,150 | 45,200 | 44,750 | 44,750 | -350 | -0.8% | 5,429 |
| 2024/01/16 | 45,000 | 45,200 | 44,850 | 45,100 | +100 | +0.2% | 4,308 |
| 2024/01/15 | 44,600 | 45,000 | 44,600 | 45,000 | +550 | +1.2% | 5,111 |
| 2024/01/12 | 44,400 | 44,550 | 44,250 | 44,450 | +50 | +0.1% | 3,588 |
| 2024/01/11 | 44,300 | 44,600 | 44,250 | 44,400 | +250 | +0.6% | 5,768 |
| 2024/01/10 | 44,250 | 44,350 | 44,150 | 44,150 | -50 | -0.1% | 4,958 |
| 2024/01/09 | 44,300 | 44,400 | 44,000 | 44,200 | +50 | +0.1% | 5,436 |
| 2024/01/05 | 43,700 | 44,300 | 43,600 | 44,150 | +600 | +1.4% | 8,078 |
| 2024/01/04 | 43,800 | 43,800 | 43,350 | 43,550 | +100 | +0.2% | 6,449 |
| 2023/12/29 | 43,650 | 43,800 | 43,450 | 43,450 | -100 | -0.2% | 4,899 |
| 2023/12/28 | 43,200 | 43,550 | 43,150 | 43,550 | +550 | +1.3% | 7,229 |
| 2023/12/27 | 42,600 | 43,000 | 42,600 | 43,000 | +450 | +1.1% | 9,923 |
| 2023/12/26 | 42,550 | 42,650 | 42,350 | 42,550 | ±0 | ±0% | 10,045 |
| 2023/12/25 | 42,800 | 42,800 | 42,450 | 42,550 | -300 | -0.7% | 6,937 |
| 2023/12/22 | 42,900 | 43,000 | 42,700 | 42,850 | +50 | +0.1% | 6,030 |
| 2023/12/21 | 43,000 | 43,150 | 42,750 | 42,800 | -250 | -0.6% | 6,504 |
| 2023/12/20 | 42,600 | 43,200 | 42,500 | 43,050 | +450 | +1.1% | 9,531 |
| 2023/12/19 | 42,900 | 42,900 | 42,350 | 42,600 | -150 | -0.4% | 15,860 |
| 2023/12/18 | 43,000 | 43,050 | 42,650 | 42,750 | -250 | -0.6% | 13,670 |
| 2023/12/15 | 43,250 | 43,350 | 42,850 | 43,000 | -200 | -0.5% | 13,704 |
| 2023/12/14 | 43,600 | 43,600 | 43,200 | 43,200 | -450 | -1% | 9,393 |
| 2023/12/13 | 43,500 | 43,650 | 43,400 | 43,650 | +100 | +0.2% | 6,054 |
| 2023/12/12 | 43,550 | 43,700 | 43,300 | 43,550 | -150 | -0.3% | 7,616 |
51～
100
件表示中 / 1807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
