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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/18 | 180,800 | 181,200 | 180,200 | 181,100 | +300 | +0.2% | 3,699 |
| 2018/05/17 | 181,300 | 181,800 | 180,200 | 180,800 | -700 | -0.4% | 6,670 |
| 2018/05/16 | 182,100 | 182,600 | 181,400 | 181,500 | -600 | -0.3% | 6,503 |
| 2018/05/15 | 182,600 | 183,000 | 182,100 | 182,100 | -1,200 | -0.7% | 4,274 |
| 2018/05/14 | 183,200 | 183,500 | 183,100 | 183,300 | +100 | +0.1% | 1,877 |
| 2018/05/11 | 182,900 | 183,500 | 182,900 | 183,200 | ±0 | ±0% | 1,681 |
| 2018/05/10 | 183,000 | 183,400 | 182,500 | 183,200 | +200 | +0.1% | 2,336 |
| 2018/05/09 | 183,400 | 184,400 | 182,800 | 183,000 | -4,400 | -2.3% | 5,131 |
| 2018/05/08 | 187,000 | 187,400 | 186,900 | 187,400 | +200 | +0.1% | 1,478 |
| 2018/05/07 | 185,800 | 187,200 | 185,500 | 187,200 | +1,700 | +0.9% | 2,128 |
| 2018/05/02 | 185,700 | 185,700 | 185,200 | 185,500 | +300 | +0.2% | 853 |
| 2018/05/01 | 184,300 | 185,700 | 184,300 | 185,200 | +1,200 | +0.7% | 1,227 |
| 2018/04/27 | 183,600 | 184,200 | 183,600 | 184,000 | +300 | +0.2% | 1,133 |
| 2018/04/26 | 183,700 | 184,300 | 183,100 | 183,700 | +800 | +0.4% | 1,882 |
| 2018/04/25 | 182,000 | 183,800 | 181,900 | 182,900 | -4,500 | -2.4% | 4,809 |
| 2018/04/24 | 187,200 | 187,800 | 186,500 | 187,400 | -300 | -0.2% | 7,835 |
| 2018/04/23 | 187,100 | 187,900 | 186,900 | 187,700 | +800 | +0.4% | 2,225 |
| 2018/04/20 | 188,200 | 188,400 | 186,900 | 186,900 | -1,200 | -0.6% | 2,253 |
| 2018/04/19 | 189,500 | 189,500 | 188,100 | 188,100 | -1,200 | -0.6% | 1,795 |
| 2018/04/18 | 188,500 | 189,300 | 188,300 | 189,300 | +800 | +0.4% | 1,456 |
| 2018/04/17 | 188,000 | 188,800 | 187,800 | 188,500 | +900 | +0.5% | 1,786 |
| 2018/04/16 | 187,800 | 188,300 | 187,600 | 187,600 | -200 | -0.1% | 1,305 |
| 2018/04/13 | 187,800 | 188,400 | 187,500 | 187,800 | +100 | +0.1% | 1,223 |
| 2018/04/12 | 187,400 | 188,200 | 187,200 | 187,700 | +700 | +0.4% | 1,338 |
| 2018/04/11 | 187,000 | 187,600 | 186,800 | 187,000 | +500 | +0.3% | 1,264 |
| 2018/04/10 | 187,500 | 188,200 | 186,500 | 186,500 | -300 | -0.2% | 1,435 |
| 2018/04/09 | 187,300 | 187,700 | 186,800 | 186,800 | +200 | +0.1% | 830 |
1751～
1800
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
