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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/07/07 | 173,700 | 175,000 | 173,000 | 174,000 | +1,000 | +0.6% | 2,860 |
| 2017/07/06 | 172,200 | 174,000 | 171,900 | 173,000 | +1,500 | +0.9% | 2,189 |
| 2017/07/05 | 172,100 | 172,800 | 171,300 | 171,500 | -900 | -0.5% | 1,955 |
| 2017/07/04 | 171,300 | 173,000 | 171,000 | 172,400 | +1,600 | +0.9% | 1,959 |
| 2017/07/03 | 171,000 | 172,900 | 170,500 | 170,800 | +500 | +0.3% | 1,199 |
| 2017/06/30 | 171,100 | 171,400 | 170,300 | 170,300 | -1,900 | -1.1% | 2,189 |
| 2017/06/29 | 173,100 | 173,700 | 171,700 | 172,200 | -1,600 | -0.9% | 2,873 |
| 2017/06/28 | 173,700 | 174,200 | 173,100 | 173,800 | -500 | -0.3% | 1,510 |
| 2017/06/27 | 174,300 | 174,800 | 173,100 | 174,300 | -400 | -0.2% | 1,509 |
| 2017/06/26 | 173,900 | 175,800 | 173,500 | 174,700 | +900 | +0.5% | 1,855 |
| 2017/06/23 | 172,200 | 173,800 | 171,700 | 173,800 | +1,200 | +0.7% | 2,896 |
| 2017/06/22 | 171,600 | 172,800 | 171,600 | 172,600 | +300 | +0.2% | 1,732 |
| 2017/06/21 | 172,800 | 173,000 | 172,000 | 172,300 | -800 | -0.5% | 1,432 |
| 2017/06/20 | 173,200 | 173,700 | 172,200 | 173,100 | -800 | -0.5% | 1,385 |
| 2017/06/19 | 172,000 | 174,000 | 172,000 | 173,900 | +1,900 | +1.1% | 2,357 |
| 2017/06/16 | 172,000 | 174,000 | 170,000 | 172,000 | -600 | -0.3% | 3,814 |
| 2017/06/15 | 167,500 | 172,800 | 166,900 | 172,600 | +6,600 | +4% | 4,272 |
| 2017/06/14 | 166,100 | 167,800 | 165,700 | 166,000 | +600 | +0.4% | 2,057 |
| 2017/06/13 | 162,500 | 166,100 | 162,500 | 165,400 | +1,600 | +1% | 1,466 |
| 2017/06/12 | 162,800 | 163,900 | 161,900 | 163,800 | +700 | +0.4% | 1,258 |
| 2017/06/09 | 164,100 | 165,900 | 162,100 | 163,100 | -2,200 | -1.3% | 1,959 |
| 2017/06/08 | 163,900 | 166,500 | 163,900 | 165,300 | +600 | +0.4% | 1,532 |
| 2017/06/07 | 163,800 | 165,000 | 163,600 | 164,700 | +900 | +0.5% | 1,272 |
| 2017/06/06 | 161,600 | 164,500 | 161,600 | 163,800 | +1,900 | +1.2% | 1,704 |
| 2017/06/05 | 161,800 | 162,400 | 161,100 | 161,900 | +700 | +0.4% | 899 |
| 2017/06/02 | 161,900 | 162,300 | 161,000 | 161,200 | -1,100 | -0.7% | 1,052 |
| 2017/06/01 | 162,100 | 165,000 | 161,300 | 162,300 | +300 | +0.2% | 1,218 |
| 2017/05/31 | 163,500 | 163,800 | 161,300 | 162,000 | -2,400 | -1.5% | 1,411 |
| 2017/05/30 | 160,900 | 164,500 | 160,600 | 164,400 | +3,500 | +2.2% | 1,955 |
| 2017/05/29 | 160,000 | 160,900 | 159,500 | 160,900 | +900 | +0.6% | 836 |
| 2017/05/26 | 157,800 | 160,100 | 157,300 | 160,000 | +2,600 | +1.7% | 1,401 |
| 2017/05/25 | 155,900 | 158,000 | 155,900 | 157,400 | +1,600 | +1% | 1,194 |
| 2017/05/24 | 156,400 | 156,900 | 155,700 | 155,800 | -900 | -0.6% | 687 |
| 2017/05/23 | 156,800 | 157,700 | 156,200 | 156,700 | -300 | -0.2% | 442 |
| 2017/05/22 | 154,900 | 158,000 | 154,800 | 157,000 | +1,700 | +1.1% | 1,113 |
| 2017/05/19 | 155,000 | 155,300 | 154,000 | 155,300 | +600 | +0.4% | 444 |
| 2017/05/18 | 153,800 | 154,900 | 153,300 | 154,700 | -300 | -0.2% | 778 |
| 2017/05/17 | 155,500 | 156,000 | 154,900 | 155,000 | -800 | -0.5% | 711 |
| 2017/05/16 | 155,700 | 156,300 | 155,300 | 155,800 | -200 | -0.1% | 645 |
1901～
1950
件表示中 / 2049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
