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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 53,600 | 54,700 | 53,600 | 54,500 | +900 | +1.7% | 4,419 |
| 2021/08/17 | 54,100 | 54,300 | 53,600 | 53,600 | -400 | -0.7% | 3,905 |
| 2021/08/16 | 54,500 | 54,700 | 53,000 | 54,000 | -700 | -1.3% | 9,481 |
| 2021/08/13 | 55,100 | 55,700 | 54,700 | 54,700 | -1,000 | -1.8% | 3,564 |
| 2021/08/12 | 56,000 | 56,000 | 55,300 | 55,700 | +400 | +0.7% | 3,777 |
| 2021/08/11 | 55,000 | 55,800 | 54,900 | 55,300 | +600 | +1.1% | 3,223 |
| 2021/08/10 | 55,100 | 56,000 | 54,700 | 54,700 | -500 | -0.9% | 3,480 |
| 2021/08/06 | 55,900 | 56,100 | 55,200 | 55,200 | -900 | -1.6% | 3,873 |
| 2021/08/05 | 54,200 | 56,300 | 54,200 | 56,100 | +1,700 | +3.1% | 5,948 |
| 2021/08/04 | 55,000 | 55,300 | 54,400 | 54,400 | -700 | -1.3% | 4,213 |
| 2021/08/03 | 56,100 | 56,200 | 54,900 | 55,100 | -1,200 | -2.1% | 6,642 |
| 2021/08/02 | 56,300 | 56,800 | 56,000 | 56,300 | -100 | -0.2% | 6,705 |
| 2021/07/30 | 57,800 | 57,900 | 56,200 | 56,400 | -2,100 | -3.6% | 9,309 |
| 2021/07/29 | 57,600 | 58,500 | 57,000 | 58,500 | +800 | +1.4% | 21,808 |
| 2021/07/28 | 56,600 | 57,700 | 56,600 | 57,700 | +800 | +1.4% | 7,452 |
| 2021/07/27 | 57,000 | 57,200 | 56,700 | 56,900 | +500 | +0.9% | 5,072 |
| 2021/07/26 | 56,400 | 56,900 | 56,200 | 56,400 | +200 | +0.4% | 5,646 |
| 2021/07/21 | 56,100 | 56,700 | 56,100 | 56,200 | +800 | +1.4% | 7,593 |
| 2021/07/20 | 56,000 | 56,200 | 55,400 | 55,400 | -1,100 | -1.9% | 9,121 |
| 2021/07/19 | 57,700 | 57,900 | 56,400 | 56,500 | -1,200 | -2.1% | 10,389 |
| 2021/07/16 | 56,900 | 57,700 | 56,700 | 57,700 | +600 | +1.1% | 7,134 |
| 2021/07/15 | 56,700 | 57,400 | 56,700 | 57,100 | +400 | +0.7% | 9,089 |
| 2021/07/14 | 55,600 | 56,800 | 55,500 | 56,700 | +900 | +1.6% | 8,564 |
| 2021/07/13 | 56,200 | 57,400 | 55,800 | 55,800 | +100 | +0.2% | 12,224 |
| 2021/07/12 | 54,900 | 55,800 | 54,700 | 55,700 | +1,400 | +2.6% | 10,297 |
| 2021/07/09 | 54,600 | 55,000 | 53,700 | 54,300 | -700 | -1.3% | 14,655 |
| 2021/07/08 | 55,000 | 55,500 | 54,100 | 55,000 | +400 | +0.7% | 12,714 |
| 2021/07/07 | 54,800 | 55,100 | 54,500 | 54,600 | -400 | -0.7% | 13,991 |
| 2021/07/06 | 55,100 | 55,400 | 54,200 | 55,000 | -400 | -0.7% | 18,051 |
| 2021/07/05 | 53,800 | 55,600 | 53,600 | 55,400 | +1,900 | +3.6% | 22,050 |
| 2021/07/02 | 52,500 | 53,800 | 52,400 | 53,500 | +1,400 | +2.7% | 12,775 |
| 2021/07/01 | 52,000 | 52,500 | 51,700 | 52,100 | +200 | +0.4% | 8,209 |
| 2021/06/30 | 52,100 | 52,100 | 51,500 | 51,900 | -100 | -0.2% | 4,511 |
| 2021/06/29 | 51,900 | 52,100 | 51,600 | 52,000 | ±0 | ±0% | 3,932 |
| 2021/06/28 | 51,700 | 52,000 | 51,400 | 52,000 | +800 | +1.6% | 4,090 |
| 2021/06/25 | 51,100 | 52,200 | 51,000 | 51,200 | +300 | +0.6% | 7,403 |
| 2021/06/24 | 50,700 | 51,200 | 50,600 | 50,900 | +100 | +0.2% | 5,048 |
| 2021/06/23 | 50,700 | 51,300 | 50,400 | 50,800 | +500 | +1% | 4,524 |
| 2021/06/22 | 50,400 | 50,900 | 50,300 | 50,300 | +100 | +0.2% | 6,258 |
| 2021/06/21 | 49,500 | 50,200 | 49,300 | 50,200 | +250 | +0.5% | 9,232 |
| 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 |
951～
1000
件表示中 / 2089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
