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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 171,600 | 173,800 | 171,400 | 173,600 | +1,700 | +1% | 1,364 |
| 2017/09/19 | 171,800 | 172,600 | 171,200 | 171,900 | +100 | +0.1% | 678 |
| 2017/09/15 | 170,500 | 171,800 | 170,300 | 171,800 | +1,300 | +0.8% | 1,044 |
| 2017/09/14 | 170,000 | 170,500 | 169,100 | 170,500 | +500 | +0.3% | 820 |
| 2017/09/13 | 169,300 | 170,000 | 168,700 | 170,000 | +1,000 | +0.6% | 685 |
| 2017/09/12 | 169,100 | 170,500 | 168,500 | 169,000 | +400 | +0.2% | 759 |
| 2017/09/11 | 169,400 | 171,000 | 168,600 | 168,600 | -700 | -0.4% | 837 |
| 2017/09/08 | 170,800 | 170,800 | 168,900 | 169,300 | -200 | -0.1% | 1,299 |
| 2017/09/07 | 170,100 | 170,500 | 169,200 | 169,500 | -700 | -0.4% | 834 |
| 2017/09/06 | 169,700 | 170,800 | 169,500 | 170,200 | +500 | +0.3% | 870 |
| 2017/09/05 | 171,200 | 171,500 | 169,600 | 169,700 | -1,800 | -1% | 1,453 |
| 2017/09/04 | 172,800 | 173,000 | 171,100 | 171,500 | -1,200 | -0.7% | 965 |
| 2017/09/01 | 173,200 | 173,900 | 172,700 | 172,700 | -300 | -0.2% | 459 |
| 2017/08/31 | 173,900 | 174,400 | 172,700 | 173,000 | -1,200 | -0.7% | 909 |
| 2017/08/30 | 174,000 | 174,500 | 173,800 | 174,200 | -300 | -0.2% | 873 |
| 2017/08/29 | 174,100 | 174,800 | 174,000 | 174,500 | -100 | -0.1% | 715 |
| 2017/08/28 | 174,100 | 174,800 | 174,100 | 174,600 | +300 | +0.2% | 1,138 |
| 2017/08/25 | 173,700 | 174,700 | 173,500 | 174,300 | -200 | -0.1% | 1,104 |
| 2017/08/24 | 174,100 | 174,500 | 173,300 | 174,500 | +900 | +0.5% | 647 |
| 2017/08/23 | 174,000 | 174,600 | 173,400 | 173,600 | -600 | -0.3% | 977 |
| 2017/08/22 | 171,900 | 174,500 | 171,900 | 174,200 | +2,000 | +1.2% | 1,378 |
| 2017/08/21 | 171,500 | 172,200 | 171,400 | 172,200 | +1,000 | +0.6% | 348 |
| 2017/08/18 | 170,200 | 171,800 | 170,100 | 171,200 | +700 | +0.4% | 758 |
| 2017/08/17 | 170,700 | 171,000 | 170,500 | 170,500 | -200 | -0.1% | 505 |
| 2017/08/16 | 171,100 | 171,100 | 170,000 | 170,700 | +400 | +0.2% | 1,043 |
| 2017/08/15 | 171,700 | 171,700 | 170,300 | 170,300 | -1,300 | -0.8% | 708 |
| 2017/08/14 | 171,500 | 171,800 | 170,500 | 171,600 | -100 | -0.1% | 1,194 |
| 2017/08/10 | 171,600 | 172,500 | 171,600 | 171,700 | -400 | -0.2% | 1,167 |
| 2017/08/09 | 171,400 | 172,400 | 171,200 | 172,100 | -200 | -0.1% | 1,319 |
| 2017/08/08 | 173,000 | 173,100 | 171,200 | 172,300 | -800 | -0.5% | 1,309 |
| 2017/08/07 | 172,900 | 173,800 | 172,900 | 173,100 | +300 | +0.2% | 1,228 |
| 2017/08/04 | 174,100 | 174,100 | 172,800 | 172,800 | -1,200 | -0.7% | 709 |
| 2017/08/03 | 173,300 | 174,200 | 172,700 | 174,000 | +900 | +0.5% | 1,065 |
| 2017/08/02 | 174,500 | 175,100 | 173,100 | 173,100 | -1,500 | -0.9% | 1,874 |
| 2017/08/01 | 173,900 | 174,600 | 173,300 | 174,600 | +1,300 | +0.8% | 2,023 |
| 2017/07/31 | 172,600 | 173,300 | 172,200 | 173,300 | +900 | +0.5% | 1,118 |
| 2017/07/28 | 171,300 | 172,400 | 171,100 | 172,400 | +900 | +0.5% | 970 |
| 2017/07/27 | 171,200 | 172,100 | 171,200 | 171,500 | -300 | -0.2% | 734 |
| 2017/07/26 | 170,500 | 171,800 | 170,300 | 171,800 | +1,700 | +1% | 1,582 |
| 2017/07/25 | 169,500 | 170,200 | 168,800 | 170,100 | +1,100 | +0.7% | 850 |
| 2017/07/24 | 169,500 | 170,100 | 168,500 | 169,000 | -400 | -0.2% | 817 |
| 2017/07/21 | 170,700 | 170,800 | 168,800 | 169,400 | -1,200 | -0.7% | 914 |
| 2017/07/20 | 168,300 | 170,700 | 168,300 | 170,600 | +1,800 | +1.1% | 962 |
| 2017/07/19 | 167,900 | 169,300 | 167,300 | 168,800 | +900 | +0.5% | 817 |
| 2017/07/18 | 168,500 | 169,200 | 166,700 | 167,900 | -1,000 | -0.6% | 1,232 |
| 2017/07/14 | 171,000 | 171,300 | 168,100 | 168,900 | -2,300 | -1.3% | 1,736 |
| 2017/07/13 | 171,200 | 171,800 | 170,100 | 171,200 | +300 | +0.2% | 1,672 |
| 2017/07/12 | 173,500 | 173,800 | 170,900 | 170,900 | -2,700 | -1.6% | 1,946 |
| 2017/07/11 | 173,600 | 174,600 | 172,800 | 173,600 | +1,100 | +0.6% | 1,428 |
| 2017/07/10 | 174,500 | 174,600 | 172,500 | 172,500 | -1,500 | -0.9% | 1,712 |
1901～
1950
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
