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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 40,050 | 40,100 | 39,300 | 39,550 | -600 | -1.5% | 9,139 |
| 2024/12/03 | 40,100 | 40,250 | 39,850 | 40,150 | +50 | +0.1% | 4,951 |
| 2024/12/02 | 40,400 | 40,550 | 40,100 | 40,100 | -300 | -0.7% | 4,075 |
| 2024/11/29 | 40,250 | 40,800 | 40,250 | 40,400 | +150 | +0.4% | 7,849 |
| 2024/11/28 | 40,250 | 40,450 | 40,150 | 40,250 | -100 | -0.2% | 2,306 |
| 2024/11/27 | 40,700 | 40,700 | 40,050 | 40,350 | -350 | -0.9% | 3,529 |
| 2024/11/26 | 40,450 | 40,700 | 40,300 | 40,700 | +300 | +0.7% | 3,612 |
| 2024/11/25 | 40,600 | 40,750 | 40,350 | 40,400 | -150 | -0.4% | 5,359 |
| 2024/11/22 | 40,450 | 40,650 | 40,350 | 40,550 | ±0 | ±0% | 3,367 |
| 2024/11/21 | 40,450 | 40,650 | 40,400 | 40,550 | -50 | -0.1% | 3,361 |
| 2024/11/20 | 40,450 | 40,700 | 40,400 | 40,600 | +150 | +0.4% | 3,586 |
| 2024/11/19 | 40,450 | 40,800 | 40,400 | 40,450 | ±0 | ±0% | 3,992 |
| 2024/11/18 | 40,250 | 40,500 | 40,050 | 40,450 | +400 | +1% | 5,763 |
| 2024/11/15 | 39,600 | 40,250 | 39,500 | 40,050 | +500 | +1.3% | 9,358 |
| 2024/11/14 | 39,950 | 39,950 | 39,400 | 39,550 | -200 | -0.5% | 3,575 |
| 2024/11/13 | 39,800 | 39,900 | 39,600 | 39,750 | -250 | -0.6% | 4,381 |
| 2024/11/12 | 39,400 | 40,000 | 39,400 | 40,000 | +600 | +1.5% | 5,587 |
| 2024/11/11 | 39,500 | 39,600 | 39,350 | 39,400 | -200 | -0.5% | 9,066 |
| 2024/11/08 | 39,500 | 39,800 | 39,500 | 39,600 | +50 | +0.1% | 8,257 |
| 2024/11/07 | 40,150 | 40,150 | 39,500 | 39,550 | -700 | -1.7% | 10,137 |
| 2024/11/06 | 39,800 | 40,400 | 39,750 | 40,250 | +650 | +1.6% | 11,120 |
| 2024/11/05 | 39,750 | 39,800 | 39,450 | 39,600 | -100 | -0.3% | 8,267 |
| 2024/11/01 | 39,800 | 39,950 | 39,600 | 39,700 | -250 | -0.6% | 10,699 |
| 2024/10/31 | 40,350 | 40,450 | 39,950 | 39,950 | -450 | -1.1% | 12,718 |
| 2024/10/30 | 40,450 | 40,750 | 40,250 | 40,400 | -1,200 | -2.9% | 18,252 |
| 2024/10/29 | 41,350 | 41,600 | 41,200 | 41,600 | +200 | +0.5% | 23,127 |
| 2024/10/28 | 41,000 | 41,550 | 40,900 | 41,400 | +250 | +0.6% | 7,952 |
| 2024/10/25 | 41,300 | 41,350 | 41,000 | 41,150 | -150 | -0.4% | 8,135 |
| 2024/10/24 | 41,700 | 41,700 | 41,300 | 41,300 | -350 | -0.8% | 6,374 |
| 2024/10/23 | 41,650 | 41,750 | 41,500 | 41,650 | -300 | -0.7% | 9,561 |
| 2024/10/22 | 41,900 | 41,950 | 41,650 | 41,950 | ±0 | ±0% | 5,926 |
| 2024/10/21 | 42,150 | 42,150 | 41,850 | 41,950 | -200 | -0.5% | 8,159 |
| 2024/10/18 | 42,400 | 42,500 | 42,150 | 42,150 | -200 | -0.5% | 3,190 |
| 2024/10/17 | 42,350 | 42,650 | 42,250 | 42,350 | +250 | +0.6% | 5,831 |
| 2024/10/16 | 42,450 | 42,500 | 42,100 | 42,100 | -450 | -1.1% | 7,368 |
| 2024/10/15 | 42,700 | 42,700 | 42,200 | 42,550 | -50 | -0.1% | 8,120 |
| 2024/10/11 | 42,400 | 42,600 | 42,350 | 42,600 | +200 | +0.5% | 3,366 |
| 2024/10/10 | 42,600 | 42,700 | 42,300 | 42,400 | -150 | -0.4% | 3,924 |
| 2024/10/09 | 42,600 | 42,850 | 42,550 | 42,550 | -50 | -0.1% | 2,774 |
| 2024/10/08 | 42,800 | 42,850 | 42,600 | 42,600 | -150 | -0.4% | 3,614 |
| 2024/10/07 | 43,450 | 43,450 | 42,750 | 42,750 | -400 | -0.9% | 6,698 |
| 2024/10/04 | 43,400 | 43,450 | 43,150 | 43,150 | -150 | -0.3% | 4,590 |
| 2024/10/03 | 43,400 | 43,600 | 43,300 | 43,300 | +50 | +0.1% | 3,610 |
| 2024/10/02 | 43,450 | 43,450 | 43,100 | 43,250 | -100 | -0.2% | 4,169 |
| 2024/10/01 | 43,700 | 43,700 | 43,350 | 43,350 | -300 | -0.7% | 6,474 |
| 2024/09/30 | 44,050 | 44,100 | 43,550 | 43,650 | -850 | -1.9% | 7,199 |
| 2024/09/27 | 44,050 | 44,600 | 44,050 | 44,500 | +350 | +0.8% | 3,480 |
| 2024/09/26 | 43,900 | 44,200 | 43,850 | 44,150 | +200 | +0.5% | 2,813 |
| 2024/09/25 | 43,800 | 44,100 | 43,600 | 43,950 | +250 | +0.6% | 3,362 |
| 2024/09/24 | 43,900 | 44,050 | 43,700 | 43,700 | -300 | -0.7% | 3,858 |
101～
150
件表示中 / 2048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
