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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 192,900 | 194,100 | 191,700 | 193,700 | +500 | +0.3% | 15,867 |
| 2018/07/27 | 192,800 | 193,200 | 191,700 | 193,200 | +200 | +0.1% | 2,586 |
| 2018/07/26 | 192,900 | 193,000 | 191,500 | 193,000 | +100 | +0.1% | 2,387 |
| 2018/07/25 | 192,800 | 193,000 | 192,300 | 192,900 | ±0 | ±0% | 834 |
| 2018/07/24 | 190,600 | 192,900 | 190,600 | 192,900 | +1,700 | +0.9% | 1,869 |
| 2018/07/23 | 192,800 | 192,900 | 190,800 | 191,200 | -2,000 | -1% | 1,996 |
| 2018/07/20 | 192,900 | 193,200 | 192,800 | 193,200 | +300 | +0.2% | 1,135 |
| 2018/07/19 | 192,900 | 193,100 | 192,400 | 192,900 | ±0 | ±0% | 998 |
| 2018/07/18 | 192,600 | 193,000 | 192,300 | 192,900 | +500 | +0.3% | 1,298 |
| 2018/07/17 | 192,800 | 193,200 | 191,600 | 192,400 | -400 | -0.2% | 2,214 |
| 2018/07/13 | 193,100 | 193,200 | 192,700 | 192,800 | ±0 | ±0% | 868 |
| 2018/07/12 | 192,700 | 193,500 | 192,700 | 192,800 | -200 | -0.1% | 1,019 |
| 2018/07/11 | 192,800 | 193,300 | 192,600 | 193,000 | ±0 | ±0% | 1,014 |
| 2018/07/10 | 193,500 | 193,600 | 192,200 | 193,000 | -400 | -0.2% | 1,811 |
| 2018/07/09 | 192,500 | 193,400 | 192,100 | 193,400 | +1,300 | +0.7% | 2,318 |
| 2018/07/06 | 191,800 | 192,400 | 191,500 | 192,100 | +100 | +0.1% | 1,445 |
| 2018/07/05 | 192,900 | 193,000 | 191,200 | 192,000 | -600 | -0.3% | 1,576 |
| 2018/07/04 | 193,600 | 193,600 | 192,400 | 192,600 | -1,000 | -0.5% | 1,645 |
| 2018/07/03 | 192,700 | 193,600 | 192,700 | 193,600 | +1,000 | +0.5% | 1,618 |
| 2018/07/02 | 191,700 | 193,200 | 191,700 | 192,600 | +800 | +0.4% | 1,368 |
| 2018/06/29 | 191,400 | 193,300 | 191,400 | 191,800 | +500 | +0.3% | 2,940 |
| 2018/06/28 | 191,700 | 191,700 | 190,200 | 191,300 | -500 | -0.3% | 1,658 |
| 2018/06/27 | 189,900 | 191,900 | 189,900 | 191,800 | +2,200 | +1.2% | 3,357 |
| 2018/06/26 | 188,700 | 189,700 | 188,200 | 189,600 | +600 | +0.3% | 2,483 |
| 2018/06/25 | 189,700 | 190,800 | 189,000 | 189,000 | -300 | -0.2% | 3,714 |
| 2018/06/22 | 189,000 | 189,700 | 188,900 | 189,300 | +400 | +0.2% | 2,758 |
| 2018/06/21 | 187,900 | 189,000 | 187,800 | 188,900 | +1,100 | +0.6% | 3,536 |
| 2018/06/20 | 187,000 | 188,000 | 186,800 | 187,800 | +600 | +0.3% | 2,843 |
| 2018/06/19 | 187,000 | 187,200 | 186,700 | 187,200 | +200 | +0.1% | 1,561 |
| 2018/06/18 | 186,700 | 187,300 | 186,700 | 187,000 | ±0 | ±0% | 1,576 |
| 2018/06/15 | 186,600 | 187,200 | 186,300 | 187,000 | +600 | +0.3% | 2,489 |
| 2018/06/14 | 186,600 | 186,800 | 185,600 | 186,400 | -300 | -0.2% | 2,379 |
| 2018/06/13 | 186,700 | 187,000 | 186,600 | 186,700 | -300 | -0.2% | 1,152 |
| 2018/06/12 | 186,400 | 187,000 | 186,300 | 187,000 | +400 | +0.2% | 1,748 |
| 2018/06/11 | 186,400 | 186,700 | 186,400 | 186,600 | +400 | +0.2% | 1,778 |
| 2018/06/08 | 186,000 | 186,900 | 185,700 | 186,200 | -200 | -0.1% | 1,929 |
| 2018/06/07 | 185,500 | 186,400 | 185,400 | 186,400 | +1,100 | +0.6% | 2,821 |
| 2018/06/06 | 184,500 | 185,700 | 184,400 | 185,300 | +600 | +0.3% | 3,554 |
| 2018/06/05 | 183,900 | 184,700 | 183,700 | 184,700 | +700 | +0.4% | 1,839 |
| 2018/06/04 | 183,900 | 184,000 | 183,300 | 184,000 | +500 | +0.3% | 1,627 |
| 2018/06/01 | 183,800 | 184,700 | 183,200 | 183,500 | -600 | -0.3% | 2,195 |
| 2018/05/31 | 184,500 | 185,100 | 183,600 | 184,100 | +100 | +0.1% | 4,466 |
| 2018/05/30 | 182,500 | 184,600 | 182,300 | 184,000 | +1,200 | +0.7% | 4,669 |
| 2018/05/29 | 182,300 | 182,900 | 182,200 | 182,800 | +500 | +0.3% | 3,651 |
| 2018/05/28 | 180,900 | 182,800 | 180,900 | 182,300 | +1,500 | +0.8% | 5,786 |
| 2018/05/25 | 180,800 | 180,800 | 180,300 | 180,800 | +300 | +0.2% | 5,367 |
| 2018/05/24 | 180,100 | 180,900 | 179,900 | 180,500 | -200 | -0.1% | 19,586 |
| 2018/05/23 | 180,800 | 181,300 | 180,500 | 180,700 | -300 | -0.2% | 9,212 |
| 2018/05/22 | 181,300 | 181,400 | 180,800 | 181,000 | -300 | -0.2% | 4,531 |
| 2018/05/21 | 180,900 | 181,300 | 180,700 | 181,300 | +200 | +0.1% | 2,454 |
1651～
1700
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
