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 |
|---|---|---|---|---|---|---|---|
| 2020/02/14 | 61,200 | 61,200 | 60,500 | 60,600 | -800 | -1.3% | 4,374 |
| 2020/02/13 | 60,700 | 61,400 | 60,700 | 61,400 | +800 | +1.3% | 6,632 |
| 2020/02/12 | 60,300 | 60,600 | 60,100 | 60,600 | +600 | +1% | 3,918 |
| 2020/02/10 | 60,200 | 60,300 | 59,900 | 60,000 | -200 | -0.3% | 3,317 |
| 2020/02/07 | 59,900 | 60,400 | 59,800 | 60,200 | +500 | +0.8% | 5,135 |
| 2020/02/06 | 60,500 | 60,700 | 59,700 | 59,700 | -600 | -1% | 6,414 |
| 2020/02/05 | 60,300 | 61,100 | 60,200 | 60,300 | +300 | +0.5% | 6,264 |
| 2020/02/04 | 60,200 | 60,200 | 59,600 | 60,000 | +100 | +0.2% | 4,271 |
| 2020/02/03 | 60,500 | 60,800 | 59,700 | 59,900 | -1,300 | -2.1% | 9,866 |
| 2020/01/31 | 61,100 | 61,500 | 60,900 | 61,200 | +100 | +0.2% | 8,667 |
| 2020/01/30 | 61,000 | 61,900 | 60,700 | 61,100 | +200 | +0.3% | 8,569 |
| 2020/01/29 | 60,900 | 61,100 | 60,400 | 60,900 | +200 | +0.3% | 4,304 |
| 2020/01/28 | 60,000 | 60,900 | 59,700 | 60,700 | +300 | +0.5% | 7,334 |
| 2020/01/27 | 61,500 | 61,600 | 59,800 | 60,400 | -1,500 | -2.4% | 12,709 |
| 2020/01/24 | 61,600 | 61,900 | 61,200 | 61,900 | +400 | +0.7% | 5,856 |
| 2020/01/23 | 61,800 | 61,800 | 61,300 | 61,500 | -500 | -0.8% | 4,190 |
| 2020/01/22 | 62,000 | 62,200 | 61,600 | 62,000 | ±0 | ±0% | 4,136 |
| 2020/01/21 | 61,900 | 62,200 | 61,700 | 62,000 | +200 | +0.3% | 3,352 |
| 2020/01/20 | 61,600 | 61,800 | 61,300 | 61,800 | +300 | +0.5% | 3,725 |
| 2020/01/17 | 61,200 | 61,900 | 61,100 | 61,500 | +400 | +0.7% | 4,991 |
| 2020/01/16 | 60,400 | 61,300 | 60,400 | 61,100 | +900 | +1.5% | 4,911 |
| 2020/01/15 | 60,200 | 60,400 | 60,000 | 60,200 | +100 | +0.2% | 3,074 |
| 2020/01/14 | 60,100 | 60,600 | 60,000 | 60,100 | -100 | -0.2% | 4,903 |
| 2020/01/10 | 59,700 | 60,600 | 59,500 | 60,200 | +400 | +0.7% | 5,015 |
| 2020/01/09 | 59,800 | 60,000 | 59,400 | 59,800 | +400 | +0.7% | 5,500 |
| 2020/01/08 | 60,700 | 60,900 | 59,400 | 59,400 | -1,300 | -2.1% | 12,253 |
| 2020/01/07 | 61,400 | 61,400 | 60,500 | 60,700 | -800 | -1.3% | 6,508 |
| 2020/01/06 | 61,000 | 61,900 | 60,600 | 61,500 | +500 | +0.8% | 9,033 |
| 2019/12/30 | 61,000 | 61,400 | 60,600 | 61,000 | +400 | +0.7% | 8,053 |
| 2019/12/27 | 61,000 | 61,300 | 60,500 | 60,600 | +100 | +0.2% | 6,129 |
| 2019/12/26 | 60,500 | 61,300 | 59,800 | 60,500 | -200 | -0.3% | 10,303 |
| 2019/12/25 | 59,500 | 60,800 | 59,300 | 60,700 | +800 | +1.3% | 37,641 |
| 2019/12/24 | 59,700 | 60,300 | 59,400 | 59,900 | +200 | +0.3% | 24,396 |
| 2019/12/23 | 60,000 | 60,500 | 59,600 | 59,700 | -100 | -0.2% | 9,177 |
| 2019/12/20 | 60,300 | 60,800 | 59,500 | 59,800 | +100 | +0.2% | 21,684 |
| 2019/12/19 | 58,500 | 60,100 | 58,400 | 59,700 | +1,200 | +2.1% | 24,552 |
| 2019/12/18 | 57,500 | 59,200 | 57,400 | 58,500 | +1,200 | +2.1% | 19,037 |
| 2019/12/17 | 57,400 | 57,600 | 57,000 | 57,300 | -400 | -0.7% | 11,840 |
| 2019/12/16 | 57,600 | 58,100 | 57,000 | 57,700 | +400 | +0.7% | 12,044 |
| 2019/12/13 | 57,800 | 58,000 | 56,900 | 57,300 | -700 | -1.2% | 17,657 |
| 2019/12/12 | 58,100 | 59,000 | 58,000 | 58,000 | -500 | -0.9% | 11,325 |
| 2019/12/11 | 60,000 | 60,100 | 58,300 | 58,500 | -1,800 | -3% | 25,417 |
| 2019/12/10 | 60,800 | 60,900 | 60,000 | 60,300 | -600 | -1% | 5,231 |
| 2019/12/09 | 61,400 | 61,400 | 60,800 | 60,900 | -200 | -0.3% | 3,019 |
| 2019/12/06 | 60,600 | 61,200 | 60,600 | 61,100 | +500 | +0.8% | 4,220 |
| 2019/12/05 | 60,400 | 60,800 | 59,900 | 60,600 | +500 | +0.8% | 5,328 |
| 2019/12/04 | 60,100 | 61,000 | 59,800 | 60,100 | -100 | -0.2% | 4,782 |
| 2019/12/03 | 60,700 | 60,900 | 59,700 | 60,200 | -500 | -0.8% | 5,259 |
| 2019/12/02 | 61,500 | 61,600 | 60,400 | 60,700 | -700 | -1.1% | 6,109 |
| 2019/11/29 | 61,600 | 61,900 | 61,000 | 61,400 | -300 | -0.5% | 3,562 |
1351～
1400
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
