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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 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 |
| 2019/05/28 | 50,500 | 50,800 | 50,300 | 50,800 | +400 | +0.8% | 8,649 |
| 2019/05/27 | 50,400 | 50,700 | 50,200 | 50,400 | -200 | -0.4% | 5,628 |
| 2019/05/24 | 50,200 | 50,600 | 50,000 | 50,600 | +400 | +0.8% | 4,931 |
| 2019/05/23 | 50,000 | 50,400 | 50,000 | 50,200 | +300 | +0.6% | 7,546 |
| 2019/05/22 | 50,200 | 50,300 | 49,850 | 49,900 | -200 | -0.4% | 8,779 |
| 2019/05/21 | 49,950 | 50,200 | 49,750 | 50,100 | +200 | +0.4% | 10,059 |
| 2019/05/20 | 49,750 | 49,900 | 49,600 | 49,900 | +350 | +0.7% | 8,961 |
| 2019/05/17 | 49,300 | 49,700 | 49,250 | 49,550 | +50 | +0.1% | 8,613 |
| 2019/05/16 | 49,400 | 49,500 | 49,250 | 49,500 | +200 | +0.4% | 6,822 |
| 2019/05/15 | 48,850 | 49,300 | 48,800 | 49,300 | +450 | +0.9% | 6,664 |
| 2019/05/14 | 48,700 | 49,000 | 48,400 | 48,850 | -150 | -0.3% | 7,649 |
| 2019/05/13 | 48,700 | 49,000 | 48,650 | 49,000 | +350 | +0.7% | 5,007 |
| 2019/05/10 | 48,600 | 48,750 | 48,450 | 48,650 | +150 | +0.3% | 5,318 |
| 2019/05/09 | 48,750 | 48,950 | 48,500 | 48,500 | -250 | -0.5% | 6,790 |
| 2019/05/08 | 49,000 | 49,150 | 48,550 | 48,750 | -250 | -0.5% | 6,541 |
| 2019/05/07 | 48,800 | 49,150 | 48,650 | 49,000 | +50 | +0.1% | 7,295 |
| 2019/04/26 | 49,000 | 49,250 | 48,900 | 48,950 | ±0 | ±0% | 9,168 |
| 2019/04/25 | 48,100 | 48,950 | 48,100 | 48,950 | +750 | +1.6% | 11,990 |
| 2019/04/24 | 48,600 | 48,600 | 48,100 | 48,200 | -151,400 | -75.9% | 15,774 |
| 2019/04/23 | 199,300 | 199,600 | 199,000 | 199,600 | +700 | +0.4% | 4,025 |
| 2019/04/22 | 199,200 | 199,400 | 198,800 | 198,900 | +100 | +0.1% | 2,904 |
| 2019/04/19 | 198,300 | 199,200 | 198,000 | 198,800 | +1,200 | +0.6% | 3,315 |
| 2019/04/18 | 197,500 | 198,000 | 197,300 | 197,600 | -200 | -0.1% | 2,400 |
| 2019/04/17 | 198,000 | 198,200 | 197,500 | 197,800 | ±0 | ±0% | 1,984 |
| 2019/04/16 | 197,700 | 197,900 | 197,000 | 197,800 | +200 | +0.1% | 2,240 |
1501～
1550
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
