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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 188,500 | 188,500 | 186,900 | 187,500 | -800 | -0.4% | 1,848 |
| 2018/01/22 | 186,900 | 188,400 | 186,800 | 188,300 | +1,500 | +0.8% | 1,484 |
| 2018/01/19 | 187,000 | 187,700 | 186,600 | 186,800 | -400 | -0.2% | 2,095 |
| 2018/01/18 | 186,100 | 187,900 | 186,000 | 187,200 | +1,700 | +0.9% | 3,043 |
| 2018/01/17 | 184,800 | 185,800 | 184,600 | 185,500 | +600 | +0.3% | 1,985 |
| 2018/01/16 | 185,000 | 185,100 | 184,600 | 184,900 | ±0 | ±0% | 1,633 |
| 2018/01/15 | 184,300 | 185,000 | 183,900 | 184,900 | +1,100 | +0.6% | 1,554 |
| 2018/01/12 | 182,700 | 184,000 | 182,600 | 183,800 | +1,500 | +0.8% | 2,282 |
| 2018/01/11 | 181,700 | 182,700 | 181,700 | 182,300 | +700 | +0.4% | 1,246 |
| 2018/01/10 | 181,500 | 181,900 | 181,500 | 181,600 | ±0 | ±0% | 1,080 |
| 2018/01/09 | 181,400 | 181,800 | 180,900 | 181,600 | +900 | +0.5% | 1,585 |
| 2018/01/05 | 180,800 | 181,000 | 180,400 | 180,700 | +100 | +0.1% | 806 |
| 2018/01/04 | 180,200 | 180,600 | 179,800 | 180,600 | +500 | +0.3% | 1,060 |
| 2017/12/29 | 179,900 | 180,300 | 179,600 | 180,100 | -100 | -0.1% | 735 |
| 2017/12/28 | 179,900 | 180,400 | 179,700 | 180,200 | +300 | +0.2% | 834 |
| 2017/12/27 | 177,800 | 179,900 | 177,500 | 179,900 | +2,700 | +1.5% | 1,354 |
| 2017/12/26 | 176,900 | 177,200 | 176,900 | 177,200 | +100 | +0.1% | 2,130 |
| 2017/12/25 | 177,800 | 178,000 | 177,000 | 177,100 | -800 | -0.4% | 1,450 |
| 2017/12/22 | 178,400 | 178,900 | 177,800 | 177,900 | -700 | -0.4% | 1,374 |
| 2017/12/21 | 179,400 | 179,900 | 178,600 | 178,600 | -800 | -0.4% | 829 |
| 2017/12/20 | 179,500 | 179,900 | 179,200 | 179,400 | +100 | +0.1% | 892 |
| 2017/12/19 | 180,000 | 180,200 | 179,000 | 179,300 | -700 | -0.4% | 1,779 |
| 2017/12/18 | 180,000 | 180,800 | 179,500 | 180,000 | +900 | +0.5% | 1,417 |
| 2017/12/15 | 181,500 | 181,600 | 178,700 | 179,100 | -1,800 | -1% | 2,223 |
| 2017/12/14 | 180,900 | 182,800 | 180,900 | 180,900 | +500 | +0.3% | 2,332 |
| 2017/12/13 | 177,900 | 181,200 | 177,800 | 180,400 | +2,800 | +1.6% | 3,686 |
| 2017/12/12 | 177,200 | 178,400 | 176,600 | 177,600 | +1,900 | +1.1% | 2,485 |
| 2017/12/11 | 176,000 | 176,500 | 175,400 | 175,700 | -300 | -0.2% | 712 |
| 2017/12/08 | 176,100 | 176,100 | 175,400 | 176,000 | +500 | +0.3% | 903 |
| 2017/12/07 | 175,300 | 175,600 | 175,000 | 175,500 | +200 | +0.1% | 662 |
| 2017/12/06 | 175,500 | 175,900 | 175,100 | 175,300 | -500 | -0.3% | 994 |
| 2017/12/05 | 176,900 | 176,900 | 175,500 | 175,800 | -900 | -0.5% | 1,226 |
| 2017/12/04 | 177,900 | 178,200 | 176,500 | 176,700 | -1,300 | -0.7% | 1,207 |
| 2017/12/01 | 178,100 | 179,400 | 177,300 | 178,000 | -300 | -0.2% | 2,047 |
| 2017/11/30 | 177,000 | 178,300 | 176,500 | 178,300 | +800 | +0.5% | 1,711 |
| 2017/11/29 | 176,700 | 177,500 | 176,600 | 177,500 | +1,100 | +0.6% | 1,433 |
| 2017/11/28 | 175,800 | 176,600 | 175,400 | 176,400 | +500 | +0.3% | 1,010 |
| 2017/11/27 | 175,600 | 176,100 | 175,400 | 175,900 | +300 | +0.2% | 975 |
| 2017/11/24 | 174,800 | 175,600 | 174,400 | 175,600 | +800 | +0.5% | 1,015 |
| 2017/11/22 | 175,500 | 175,900 | 174,500 | 174,800 | -700 | -0.4% | 1,101 |
| 2017/11/21 | 174,900 | 175,500 | 174,300 | 175,500 | +1,000 | +0.6% | 2,425 |
| 2017/11/20 | 172,500 | 175,000 | 172,500 | 174,500 | +2,000 | +1.2% | 2,905 |
| 2017/11/17 | 170,800 | 172,800 | 170,700 | 172,500 | +1,800 | +1.1% | 1,983 |
| 2017/11/16 | 170,000 | 170,700 | 169,400 | 170,700 | +400 | +0.2% | 830 |
| 2017/11/15 | 170,100 | 170,300 | 169,500 | 170,300 | -100 | -0.1% | 1,276 |
| 2017/11/14 | 169,700 | 170,500 | 169,000 | 170,400 | +600 | +0.4% | 1,657 |
| 2017/11/13 | 168,500 | 170,400 | 168,500 | 169,800 | +3,900 | +2.4% | 2,184 |
| 2017/11/10 | 166,100 | 166,400 | 165,500 | 165,900 | -800 | -0.5% | 1,476 |
| 2017/11/09 | 167,300 | 167,600 | 166,100 | 166,700 | -1,000 | -0.6% | 1,244 |
| 2017/11/08 | 167,000 | 167,800 | 166,900 | 167,700 | +300 | +0.2% | 1,021 |
1851～
1900
件表示中 / 2120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
