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 |
|---|---|---|---|---|---|---|---|
| 2019/09/12 | 59,000 | 60,100 | 58,800 | 59,100 | +300 | +0.5% | 9,634 |
| 2019/09/11 | 60,000 | 60,100 | 58,500 | 58,800 | -1,200 | -2% | 18,214 |
| 2019/09/10 | 60,000 | 60,900 | 59,500 | 60,000 | ±0 | ±0% | 10,431 |
| 2019/09/09 | 58,700 | 61,300 | 58,200 | 60,000 | +1,600 | +2.7% | 18,478 |
| 2019/09/06 | 57,400 | 58,700 | 57,300 | 58,400 | +1,200 | +2.1% | 10,548 |
| 2019/09/05 | 57,200 | 57,500 | 56,900 | 57,200 | ±0 | ±0% | 6,489 |
| 2019/09/04 | 56,400 | 57,300 | 56,100 | 57,200 | +1,100 | +2% | 8,340 |
| 2019/09/03 | 55,900 | 56,400 | 55,900 | 56,100 | +100 | +0.2% | 3,666 |
| 2019/09/02 | 56,800 | 56,800 | 55,600 | 56,000 | -600 | -1.1% | 8,620 |
| 2019/08/30 | 57,200 | 57,500 | 56,100 | 56,600 | -100 | -0.2% | 13,646 |
| 2019/08/29 | 57,200 | 57,600 | 56,700 | 56,700 | -500 | -0.9% | 8,414 |
| 2019/08/28 | 56,400 | 57,400 | 56,400 | 57,200 | +700 | +1.2% | 5,879 |
| 2019/08/27 | 57,200 | 57,200 | 56,500 | 56,500 | -500 | -0.9% | 4,680 |
| 2019/08/26 | 57,200 | 57,400 | 57,000 | 57,000 | -400 | -0.7% | 4,949 |
| 2019/08/23 | 57,400 | 57,700 | 57,100 | 57,400 | -200 | -0.3% | 4,949 |
| 2019/08/22 | 57,800 | 57,800 | 57,400 | 57,600 | ±0 | ±0% | 3,212 |
| 2019/08/21 | 57,700 | 58,000 | 57,500 | 57,600 | +100 | +0.2% | 3,723 |
| 2019/08/20 | 57,400 | 58,000 | 57,400 | 57,500 | +300 | +0.5% | 4,771 |
| 2019/08/19 | 57,800 | 58,000 | 57,100 | 57,200 | -500 | -0.9% | 8,630 |
| 2019/08/16 | 57,000 | 58,500 | 57,000 | 57,700 | +700 | +1.2% | 14,727 |
| 2019/08/15 | 57,000 | 57,300 | 56,700 | 57,000 | -200 | -0.3% | 7,759 |
| 2019/08/14 | 57,200 | 57,500 | 57,000 | 57,200 | +200 | +0.4% | 5,120 |
| 2019/08/13 | 56,200 | 57,200 | 56,000 | 57,000 | +800 | +1.4% | 9,064 |
| 2019/08/09 | 57,200 | 57,200 | 56,000 | 56,200 | -1,000 | -1.7% | 11,406 |
| 2019/08/08 | 57,300 | 57,800 | 57,000 | 57,200 | -100 | -0.2% | 6,992 |
| 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 |
1451～
1500
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
