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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/04/05 | 48,400 | 50,900 | 48,350 | 50,500 | +2,600 | +5.4% | 26,650 |
| 2021/04/02 | 48,000 | 48,350 | 47,650 | 47,900 | +150 | +0.3% | 7,727 |
| 2021/04/01 | 48,150 | 48,450 | 47,600 | 47,750 | -300 | -0.6% | 10,423 |
| 2021/03/31 | 48,600 | 48,750 | 48,000 | 48,050 | -350 | -0.7% | 12,428 |
| 2021/03/30 | 47,700 | 48,800 | 47,700 | 48,400 | +500 | +1% | 7,704 |
| 2021/03/29 | 48,700 | 48,800 | 47,500 | 47,900 | -800 | -1.6% | 9,838 |
| 2021/03/26 | 47,300 | 48,700 | 47,200 | 48,700 | +1,950 | +4.2% | 13,900 |
| 2021/03/25 | 46,350 | 47,200 | 46,350 | 46,750 | +500 | +1.1% | 6,682 |
| 2021/03/24 | 46,850 | 47,100 | 46,100 | 46,250 | -600 | -1.3% | 10,124 |
| 2021/03/23 | 46,950 | 47,650 | 46,850 | 46,850 | -100 | -0.2% | 5,794 |
| 2021/03/22 | 47,450 | 47,500 | 46,850 | 46,950 | -650 | -1.4% | 6,945 |
| 2021/03/19 | 47,550 | 48,300 | 47,500 | 47,600 | -100 | -0.2% | 18,077 |
| 2021/03/18 | 47,300 | 47,850 | 47,150 | 47,700 | +1,100 | +2.4% | 11,126 |
| 2021/03/17 | 46,400 | 47,100 | 46,300 | 46,600 | +500 | +1.1% | 14,125 |
| 2021/03/16 | 46,000 | 46,300 | 45,750 | 46,100 | +350 | +0.8% | 11,133 |
| 2021/03/15 | 45,800 | 46,150 | 45,200 | 45,750 | +250 | +0.5% | 6,722 |
| 2021/03/12 | 45,450 | 45,500 | 44,900 | 45,500 | +450 | +1% | 7,933 |
| 2021/03/11 | 44,400 | 45,100 | 44,200 | 45,050 | +900 | +2% | 6,565 |
| 2021/03/10 | 44,000 | 44,400 | 43,950 | 44,150 | +200 | +0.5% | 4,664 |
| 2021/03/09 | 44,500 | 44,800 | 43,850 | 43,950 | -200 | -0.5% | 9,223 |
| 2021/03/08 | 44,400 | 44,950 | 43,850 | 44,150 | +350 | +0.8% | 9,599 |
| 2021/03/05 | 44,250 | 44,250 | 42,950 | 43,800 | -550 | -1.2% | 11,835 |
| 2021/03/04 | 44,350 | 44,750 | 43,650 | 44,350 | -250 | -0.6% | 7,056 |
| 2021/03/03 | 45,000 | 45,350 | 44,200 | 44,600 | -150 | -0.3% | 6,982 |
| 2021/03/02 | 45,500 | 46,100 | 44,650 | 44,750 | -600 | -1.3% | 11,165 |
| 2021/03/01 | 45,100 | 46,000 | 44,950 | 45,350 | +650 | +1.5% | 7,461 |
| 2021/02/26 | 45,350 | 45,550 | 44,250 | 44,700 | -1,250 | -2.7% | 15,704 |
| 2021/02/25 | 46,250 | 46,500 | 45,650 | 45,950 | +100 | +0.2% | 6,910 |
1051～
1100
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
