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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 58,400 | 58,800 | 57,100 | 57,300 | -800 | -1.4% | 12,894 |
| 2019/08/06 | 57,100 | 58,300 | 56,900 | 58,100 | +800 | +1.4% | 18,062 |
| 2019/08/05 | 57,000 | 58,100 | 57,000 | 57,300 | +500 | +0.9% | 10,827 |
| 2019/08/02 | 56,800 | 56,800 | 56,300 | 56,800 | ±0 | ±0% | 4,858 |
| 2019/08/01 | 56,600 | 56,900 | 56,300 | 56,800 | +300 | +0.5% | 5,896 |
| 2019/07/31 | 56,200 | 56,800 | 56,100 | 56,500 | +300 | +0.5% | 5,738 |
| 2019/07/30 | 56,300 | 56,500 | 55,700 | 56,200 | +100 | +0.2% | 6,992 |
| 2019/07/29 | 56,200 | 56,600 | 55,900 | 56,100 | -200 | -0.4% | 5,814 |
| 2019/07/26 | 55,700 | 56,300 | 55,500 | 56,300 | +500 | +0.9% | 6,282 |
| 2019/07/25 | 56,400 | 56,600 | 55,600 | 55,800 | -900 | -1.6% | 8,361 |
| 2019/07/24 | 56,000 | 56,800 | 55,400 | 56,700 | +800 | +1.4% | 10,180 |
| 2019/07/23 | 56,300 | 56,300 | 55,300 | 55,900 | +400 | +0.7% | 10,721 |
| 2019/07/22 | 57,400 | 57,500 | 55,100 | 55,500 | -1,600 | -2.8% | 13,776 |
| 2019/07/19 | 56,900 | 57,300 | 56,600 | 57,100 | +700 | +1.2% | 7,754 |
| 2019/07/18 | 57,300 | 57,400 | 56,200 | 56,400 | -900 | -1.6% | 8,670 |
| 2019/07/17 | 57,200 | 57,600 | 57,000 | 57,300 | +500 | +0.9% | 6,617 |
| 2019/07/16 | 56,400 | 57,000 | 56,400 | 56,800 | +400 | +0.7% | 5,348 |
| 2019/07/12 | 57,900 | 58,200 | 56,200 | 56,400 | -1,500 | -2.6% | 14,556 |
| 2019/07/11 | 56,700 | 58,300 | 56,500 | 57,900 | +1,100 | +1.9% | 17,140 |
| 2019/07/10 | 56,200 | 57,300 | 56,100 | 56,800 | +800 | +1.4% | 9,208 |
| 2019/07/09 | 55,300 | 56,200 | 55,100 | 56,000 | +700 | +1.3% | 8,494 |
| 2019/07/08 | 55,500 | 56,100 | 55,300 | 55,300 | +200 | +0.4% | 9,743 |
| 2019/07/05 | 54,400 | 55,500 | 54,300 | 55,100 | +1,000 | +1.8% | 11,063 |
| 2019/07/04 | 53,800 | 54,500 | 53,600 | 54,100 | +500 | +0.9% | 7,599 |
| 2019/07/03 | 53,700 | 53,900 | 53,300 | 53,600 | -100 | -0.2% | 6,936 |
| 2019/07/02 | 53,700 | 54,000 | 53,300 | 53,700 | -100 | -0.2% | 9,422 |
| 2019/07/01 | 52,400 | 53,900 | 52,400 | 53,800 | +1,600 | +3.1% | 10,869 |
| 2019/06/28 | 51,900 | 52,300 | 51,800 | 52,200 | +500 | +1% | 8,858 |
| 2019/06/27 | 51,700 | 51,900 | 51,400 | 51,700 | +200 | +0.4% | 8,781 |
| 2019/06/26 | 51,600 | 52,100 | 51,500 | 51,500 | ±0 | ±0% | 11,805 |
| 2019/06/25 | 50,800 | 51,600 | 50,800 | 51,500 | +900 | +1.8% | 19,166 |
| 2019/06/24 | 51,100 | 51,300 | 50,300 | 50,600 | +1,600 | +3.3% | 18,831 |
| 2019/06/21 | 49,250 | 49,300 | 48,950 | 49,000 | -100 | -0.2% | 4,766 |
| 2019/06/20 | 49,000 | 49,200 | 48,800 | 49,100 | +150 | +0.3% | 5,044 |
| 2019/06/19 | 49,000 | 49,000 | 48,350 | 48,950 | -100 | -0.2% | 9,405 |
| 2019/06/18 | 49,100 | 49,200 | 48,400 | 49,050 | -50 | -0.1% | 6,899 |
| 2019/06/17 | 49,050 | 49,200 | 48,900 | 49,100 | -250 | -0.5% | 6,024 |
| 2019/06/14 | 49,150 | 49,550 | 49,150 | 49,350 | +50 | +0.1% | 9,205 |
| 2019/06/13 | 48,950 | 49,450 | 48,950 | 49,300 | +100 | +0.2% | 6,267 |
| 2019/06/12 | 48,950 | 49,200 | 48,700 | 49,200 | +50 | +0.1% | 3,634 |
| 2019/06/11 | 48,900 | 49,200 | 48,800 | 49,150 | +400 | +0.8% | 3,248 |
| 2019/06/10 | 49,500 | 49,500 | 48,700 | 48,750 | -650 | -1.3% | 5,223 |
| 2019/06/07 | 49,400 | 49,550 | 49,050 | 49,400 | +300 | +0.6% | 3,315 |
| 2019/06/06 | 48,500 | 49,100 | 48,350 | 49,100 | +600 | +1.2% | 4,118 |
| 2019/06/05 | 48,700 | 48,900 | 48,200 | 48,500 | -200 | -0.4% | 8,594 |
| 2019/06/04 | 48,350 | 48,900 | 48,200 | 48,700 | +350 | +0.7% | 8,540 |
| 2019/06/03 | 48,800 | 49,250 | 48,200 | 48,350 | -1,150 | -2.3% | 13,037 |
| 2019/05/31 | 49,950 | 50,100 | 49,350 | 49,500 | -500 | -1% | 12,230 |
| 2019/05/30 | 50,500 | 50,600 | 49,750 | 50,000 | -700 | -1.4% | 11,923 |
| 2019/05/29 | 50,800 | 50,900 | 50,200 | 50,700 | -100 | -0.2% | 9,059 |
1401～
1450
件表示中 / 2046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
