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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 50,200 | 50,700 | 49,700 | 49,950 | -250 | -0.5% | 18,715 |
| 2021/06/17 | 51,000 | 51,400 | 50,200 | 50,200 | -800 | -1.6% | 7,573 |
| 2021/06/16 | 51,200 | 51,600 | 51,000 | 51,000 | -300 | -0.6% | 4,741 |
| 2021/06/15 | 52,000 | 52,200 | 51,200 | 51,300 | -600 | -1.2% | 6,276 |
| 2021/06/14 | 52,000 | 52,200 | 51,600 | 51,900 | -100 | -0.2% | 3,324 |
| 2021/06/11 | 52,200 | 52,600 | 51,700 | 52,000 | ±0 | ±0% | 8,518 |
| 2021/06/10 | 51,700 | 52,200 | 51,700 | 52,000 | +200 | +0.4% | 4,550 |
| 2021/06/09 | 51,800 | 52,400 | 51,400 | 51,800 | -100 | -0.2% | 8,642 |
| 2021/06/08 | 51,500 | 52,000 | 51,500 | 51,900 | +500 | +1% | 6,527 |
| 2021/06/07 | 51,100 | 51,400 | 50,600 | 51,400 | +500 | +1% | 6,097 |
| 2021/06/04 | 51,100 | 51,100 | 50,600 | 50,900 | -200 | -0.4% | 4,127 |
| 2021/06/03 | 50,500 | 51,200 | 50,400 | 51,100 | +800 | +1.6% | 7,630 |
| 2021/06/02 | 50,000 | 50,500 | 49,900 | 50,300 | +450 | +0.9% | 7,930 |
| 2021/06/01 | 49,850 | 50,000 | 49,650 | 49,850 | +50 | +0.1% | 4,229 |
| 2021/05/31 | 49,450 | 49,800 | 49,100 | 49,800 | +600 | +1.2% | 4,473 |
| 2021/05/28 | 49,900 | 50,000 | 49,150 | 49,200 | -600 | -1.2% | 8,586 |
| 2021/05/27 | 49,100 | 49,850 | 49,100 | 49,800 | +350 | +0.7% | 12,869 |
| 2021/05/26 | 49,600 | 49,750 | 49,200 | 49,450 | -500 | -1% | 11,667 |
| 2021/05/25 | 50,000 | 50,100 | 49,600 | 49,950 | ±0 | ±0% | 5,380 |
| 2021/05/24 | 49,500 | 49,950 | 49,450 | 49,950 | +500 | +1% | 4,761 |
| 2021/05/21 | 49,250 | 49,650 | 49,100 | 49,450 | +200 | +0.4% | 5,861 |
| 2021/05/20 | 48,750 | 49,350 | 48,650 | 49,250 | +250 | +0.5% | 6,722 |
| 2021/05/19 | 48,700 | 49,000 | 48,300 | 49,000 | +350 | +0.7% | 7,721 |
| 2021/05/18 | 48,600 | 48,800 | 48,350 | 48,650 | +500 | +1% | 5,341 |
| 2021/05/17 | 48,100 | 48,400 | 47,750 | 48,150 | +600 | +1.3% | 5,383 |
| 2021/05/14 | 47,400 | 48,450 | 47,400 | 47,550 | +150 | +0.3% | 10,564 |
| 2021/05/13 | 48,100 | 48,400 | 47,300 | 47,400 | -1,300 | -2.7% | 10,000 |
| 2021/05/12 | 48,950 | 49,100 | 48,200 | 48,700 | -450 | -0.9% | 6,447 |
| 2021/05/11 | 48,900 | 49,150 | 48,700 | 49,150 | -50 | -0.1% | 4,089 |
| 2021/05/10 | 49,000 | 49,400 | 48,700 | 49,200 | +450 | +0.9% | 4,884 |
| 2021/05/07 | 49,100 | 49,450 | 48,750 | 48,750 | -600 | -1.2% | 5,882 |
| 2021/05/06 | 49,000 | 49,750 | 48,950 | 49,350 | +250 | +0.5% | 5,793 |
| 2021/04/30 | 48,200 | 49,100 | 48,200 | 49,100 | +1,050 | +2.2% | 12,107 |
| 2021/04/28 | 48,150 | 48,400 | 47,900 | 48,050 | -1,450 | -2.9% | 21,192 |
| 2021/04/27 | 49,950 | 50,300 | 49,500 | 49,500 | -450 | -0.9% | 24,153 |
| 2021/04/26 | 50,000 | 50,800 | 49,950 | 49,950 | +150 | +0.3% | 6,590 |
| 2021/04/23 | 50,000 | 50,100 | 49,550 | 49,800 | -300 | -0.6% | 5,970 |
| 2021/04/22 | 49,850 | 50,200 | 49,650 | 50,100 | +450 | +0.9% | 4,892 |
| 2021/04/21 | 50,100 | 50,200 | 49,300 | 49,650 | -650 | -1.3% | 9,115 |
| 2021/04/20 | 50,800 | 50,800 | 50,300 | 50,300 | -200 | -0.4% | 6,995 |
| 2021/04/19 | 50,900 | 51,300 | 50,500 | 50,500 | -400 | -0.8% | 5,895 |
| 2021/04/16 | 51,100 | 51,200 | 50,500 | 50,900 | +400 | +0.8% | 4,975 |
| 2021/04/15 | 51,500 | 51,800 | 50,500 | 50,500 | -900 | -1.8% | 7,514 |
| 2021/04/14 | 50,500 | 51,600 | 50,400 | 51,400 | +900 | +1.8% | 6,610 |
| 2021/04/13 | 51,400 | 51,800 | 50,400 | 50,500 | -1,000 | -1.9% | 9,827 |
| 2021/04/12 | 52,100 | 52,300 | 51,100 | 51,500 | -900 | -1.7% | 8,758 |
| 2021/04/09 | 53,000 | 53,900 | 52,200 | 52,400 | -900 | -1.7% | 14,129 |
| 2021/04/08 | 53,600 | 54,300 | 53,300 | 53,300 | -200 | -0.4% | 16,158 |
| 2021/04/07 | 51,800 | 54,000 | 51,800 | 53,500 | +1,700 | +3.3% | 21,898 |
| 2021/04/06 | 50,800 | 52,100 | 50,700 | 51,800 | +1,300 | +2.6% | 21,831 |
951～
1000
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
