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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 182,000 | 183,400 | 181,800 | 183,400 | +2,200 | +1.2% | 2,425 |
| 2018/12/06 | 181,800 | 182,100 | 180,300 | 181,200 | -900 | -0.5% | 2,180 |
| 2018/12/05 | 181,500 | 182,200 | 180,600 | 182,100 | +500 | +0.3% | 2,351 |
| 2018/12/04 | 183,000 | 183,100 | 181,000 | 181,600 | -1,100 | -0.6% | 2,753 |
| 2018/12/03 | 183,300 | 183,800 | 182,600 | 182,700 | -400 | -0.2% | 1,909 |
| 2018/11/30 | 185,200 | 185,200 | 183,100 | 183,100 | -2,300 | -1.2% | 9,292 |
| 2018/11/29 | 185,000 | 186,400 | 184,400 | 185,400 | +700 | +0.4% | 3,813 |
| 2018/11/28 | 184,700 | 185,200 | 183,900 | 184,700 | ±0 | ±0% | 2,550 |
| 2018/11/27 | 183,500 | 184,700 | 182,800 | 184,700 | +1,100 | +0.6% | 3,076 |
| 2018/11/26 | 183,400 | 183,700 | 183,000 | 183,600 | +700 | +0.4% | 2,043 |
| 2018/11/22 | 182,800 | 183,600 | 182,800 | 182,900 | -300 | -0.2% | 2,114 |
| 2018/11/21 | 182,800 | 183,200 | 182,400 | 183,200 | -500 | -0.3% | 1,678 |
| 2018/11/20 | 183,200 | 183,700 | 182,400 | 183,700 | +100 | +0.1% | 1,744 |
| 2018/11/19 | 183,300 | 183,600 | 182,600 | 183,600 | +400 | +0.2% | 1,645 |
| 2018/11/16 | 183,300 | 184,400 | 182,500 | 183,200 | -300 | -0.2% | 2,293 |
| 2018/11/15 | 182,700 | 183,600 | 182,200 | 183,500 | +600 | +0.3% | 1,480 |
| 2018/11/14 | 184,100 | 184,400 | 182,600 | 182,900 | -1,100 | -0.6% | 2,554 |
| 2018/11/13 | 183,300 | 184,200 | 182,600 | 184,000 | +200 | +0.1% | 2,191 |
| 2018/11/12 | 183,900 | 184,400 | 183,500 | 183,800 | +500 | +0.3% | 2,446 |
| 2018/11/09 | 183,200 | 184,200 | 183,200 | 183,300 | -400 | -0.2% | 3,235 |
| 2018/11/08 | 181,700 | 184,400 | 181,600 | 183,700 | +2,100 | +1.2% | 6,413 |
| 2018/11/07 | 180,000 | 181,600 | 179,800 | 181,600 | +1,900 | +1.1% | 3,486 |
| 2018/11/06 | 180,000 | 180,500 | 178,900 | 179,700 | -300 | -0.2% | 3,752 |
| 2018/11/05 | 180,500 | 181,700 | 180,000 | 180,000 | -300 | -0.2% | 4,748 |
| 2018/11/02 | 179,900 | 181,300 | 179,200 | 180,300 | +1,200 | +0.7% | 28,808 |
| 2018/11/01 | 178,100 | 180,200 | 178,100 | 179,100 | +1,100 | +0.6% | 17,268 |
| 2018/10/31 | 176,500 | 178,500 | 176,500 | 178,000 | +1,800 | +1% | 6,510 |
| 2018/10/30 | 176,900 | 177,200 | 175,500 | 176,200 | -1,100 | -0.6% | 5,977 |
| 2018/10/29 | 177,300 | 178,000 | 176,800 | 177,300 | -5,700 | -3.1% | 8,495 |
| 2018/10/26 | 183,500 | 184,000 | 182,900 | 183,000 | +200 | +0.1% | 7,344 |
| 2018/10/25 | 183,000 | 184,300 | 182,000 | 182,800 | -700 | -0.4% | 12,431 |
| 2018/10/24 | 184,800 | 185,000 | 183,500 | 183,500 | -1,500 | -0.8% | 8,576 |
| 2018/10/23 | 186,600 | 187,600 | 185,000 | 185,000 | -1,900 | -1% | 6,015 |
| 2018/10/22 | 187,400 | 187,700 | 186,900 | 186,900 | -100 | -0.1% | 1,945 |
| 2018/10/19 | 187,200 | 187,500 | 186,700 | 187,000 | -800 | -0.4% | 2,904 |
| 2018/10/18 | 186,400 | 188,700 | 186,400 | 187,800 | +1,500 | +0.8% | 4,135 |
| 2018/10/17 | 187,000 | 187,400 | 185,900 | 186,300 | -3,500 | -1.8% | 12,110 |
| 2018/10/16 | 189,700 | 190,400 | 188,500 | 189,800 | +500 | +0.3% | 1,366 |
| 2018/10/15 | 191,400 | 191,900 | 189,300 | 189,300 | -2,100 | -1.1% | 3,274 |
| 2018/10/12 | 191,400 | 192,400 | 191,400 | 191,400 | -600 | -0.3% | 1,334 |
| 2018/10/11 | 192,200 | 192,200 | 191,000 | 192,000 | -200 | -0.1% | 2,143 |
| 2018/10/10 | 192,100 | 192,400 | 192,000 | 192,200 | +300 | +0.2% | 918 |
| 2018/10/09 | 192,500 | 192,500 | 191,800 | 191,900 | +100 | +0.1% | 1,030 |
| 2018/10/05 | 193,900 | 194,400 | 191,600 | 191,800 | -2,100 | -1.1% | 2,276 |
| 2018/10/04 | 195,000 | 195,200 | 193,700 | 193,900 | -1,000 | -0.5% | 1,361 |
| 2018/10/03 | 195,300 | 195,500 | 194,600 | 194,900 | -400 | -0.2% | 878 |
| 2018/10/02 | 194,400 | 195,400 | 194,200 | 195,300 | +1,400 | +0.7% | 814 |
| 2018/10/01 | 193,800 | 194,700 | 193,800 | 193,900 | +300 | +0.2% | 718 |
| 2018/09/28 | 195,800 | 196,000 | 193,200 | 193,600 | -1,900 | -1% | 2,063 |
| 2018/09/27 | 193,500 | 195,500 | 193,200 | 195,500 | +2,300 | +1.2% | 1,302 |
1601～
1650
件表示中 / 2088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
