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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 188,000 | 188,200 | 186,600 | 186,600 | -800 | -0.4% | 1,302 |
| 2018/04/05 | 188,300 | 188,900 | 187,200 | 187,400 | -400 | -0.2% | 1,529 |
| 2018/04/04 | 187,700 | 189,300 | 187,700 | 187,800 | +100 | +0.1% | 1,515 |
| 2018/04/03 | 187,400 | 187,700 | 187,300 | 187,700 | +200 | +0.1% | 805 |
| 2018/04/02 | 187,500 | 187,800 | 187,200 | 187,500 | +300 | +0.2% | 852 |
| 2018/03/30 | 187,300 | 187,500 | 186,500 | 187,200 | +300 | +0.2% | 1,200 |
| 2018/03/29 | 187,000 | 187,300 | 186,500 | 186,900 | +200 | +0.1% | 838 |
| 2018/03/28 | 186,800 | 187,800 | 186,100 | 186,700 | +500 | +0.3% | 978 |
| 2018/03/27 | 185,900 | 187,200 | 185,300 | 186,200 | +1,100 | +0.6% | 810 |
| 2018/03/26 | 185,000 | 185,700 | 184,700 | 185,100 | +300 | +0.2% | 971 |
| 2018/03/23 | 185,100 | 185,900 | 184,300 | 184,800 | -400 | -0.2% | 1,419 |
| 2018/03/22 | 186,700 | 187,200 | 185,200 | 185,200 | -1,800 | -1% | 1,134 |
| 2018/03/20 | 187,200 | 187,500 | 186,100 | 187,000 | -300 | -0.2% | 959 |
| 2018/03/19 | 188,500 | 188,500 | 187,300 | 187,300 | -500 | -0.3% | 892 |
| 2018/03/16 | 188,200 | 188,200 | 186,700 | 187,800 | -400 | -0.2% | 939 |
| 2018/03/15 | 188,200 | 188,200 | 187,500 | 188,200 | -200 | -0.1% | 681 |
| 2018/03/14 | 185,000 | 188,400 | 185,000 | 188,400 | +3,000 | +1.6% | 1,380 |
| 2018/03/13 | 184,700 | 185,500 | 184,200 | 185,400 | +2,100 | +1.1% | 986 |
| 2018/03/12 | 183,800 | 184,400 | 183,300 | 183,300 | ±0 | ±0% | 962 |
| 2018/03/09 | 186,000 | 186,000 | 183,300 | 183,300 | -500 | -0.3% | 1,031 |
| 2018/03/08 | 184,600 | 185,000 | 183,800 | 183,800 | -800 | -0.4% | 693 |
| 2018/03/07 | 183,900 | 185,800 | 183,700 | 184,600 | +1,000 | +0.5% | 546 |
| 2018/03/06 | 183,300 | 184,000 | 183,300 | 183,600 | +600 | +0.3% | 748 |
| 2018/03/05 | 184,200 | 184,600 | 183,000 | 183,000 | -1,100 | -0.6% | 908 |
| 2018/03/02 | 185,400 | 185,700 | 183,300 | 184,100 | -2,200 | -1.2% | 1,321 |
| 2018/03/01 | 187,100 | 187,600 | 186,300 | 186,300 | -1,300 | -0.7% | 956 |
| 2018/02/28 | 187,600 | 188,100 | 187,200 | 187,600 | ±0 | ±0% | 1,259 |
| 2018/02/27 | 188,500 | 188,800 | 187,300 | 187,600 | -500 | -0.3% | 1,591 |
| 2018/02/26 | 187,500 | 188,600 | 187,500 | 188,100 | +1,000 | +0.5% | 1,058 |
| 2018/02/23 | 188,000 | 188,200 | 187,000 | 187,100 | -700 | -0.4% | 1,458 |
| 2018/02/22 | 187,400 | 188,300 | 187,300 | 187,800 | -200 | -0.1% | 1,048 |
| 2018/02/21 | 188,000 | 188,400 | 187,300 | 188,000 | +100 | +0.1% | 1,086 |
| 2018/02/20 | 187,600 | 188,400 | 187,400 | 187,900 | +600 | +0.3% | 1,404 |
| 2018/02/19 | 187,000 | 187,800 | 186,900 | 187,300 | +1,000 | +0.5% | 1,212 |
| 2018/02/16 | 184,500 | 186,700 | 184,400 | 186,300 | +2,300 | +1.3% | 2,325 |
| 2018/02/15 | 183,500 | 184,400 | 182,700 | 184,000 | +1,700 | +0.9% | 1,218 |
| 2018/02/14 | 182,800 | 183,600 | 181,400 | 182,300 | +700 | +0.4% | 1,178 |
| 2018/02/13 | 184,500 | 184,500 | 181,600 | 181,600 | ±0 | ±0% | 1,638 |
| 2018/02/09 | 180,300 | 182,600 | 180,300 | 181,600 | -2,900 | -1.6% | 1,295 |
| 2018/02/08 | 181,800 | 184,600 | 181,600 | 184,500 | +4,300 | +2.4% | 1,365 |
| 2018/02/07 | 182,500 | 184,700 | 180,200 | 180,200 | +1,500 | +0.8% | 1,756 |
| 2018/02/06 | 180,500 | 182,800 | 177,300 | 178,700 | -5,500 | -3% | 3,936 |
| 2018/02/05 | 185,000 | 185,600 | 183,900 | 184,200 | -2,200 | -1.2% | 2,087 |
| 2018/02/02 | 185,400 | 187,500 | 184,800 | 186,400 | +800 | +0.4% | 1,721 |
| 2018/02/01 | 185,900 | 186,100 | 185,500 | 185,600 | +100 | +0.1% | 677 |
| 2018/01/31 | 185,800 | 186,500 | 185,100 | 185,500 | -1,000 | -0.5% | 1,603 |
| 2018/01/30 | 188,700 | 188,700 | 185,800 | 186,500 | -2,400 | -1.3% | 1,824 |
| 2018/01/29 | 189,300 | 189,500 | 188,200 | 188,900 | -400 | -0.2% | 1,289 |
| 2018/01/26 | 189,500 | 189,800 | 188,500 | 189,300 | +700 | +0.4% | 1,512 |
| 2018/01/25 | 188,000 | 189,800 | 187,900 | 188,600 | +800 | +0.4% | 2,416 |
1801～
1850
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
