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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 43,900 | 44,200 | 43,800 | 44,000 | +250 | +0.6% | 7,209 |
| 2024/09/19 | 43,700 | 43,850 | 43,600 | 43,750 | -100 | -0.2% | 2,207 |
| 2024/09/18 | 43,800 | 43,850 | 43,450 | 43,850 | +200 | +0.5% | 2,145 |
| 2024/09/17 | 43,450 | 43,700 | 43,250 | 43,650 | ±0 | ±0% | 2,764 |
| 2024/09/13 | 43,700 | 43,750 | 43,400 | 43,650 | +350 | +0.8% | 5,928 |
| 2024/09/12 | 43,300 | 43,700 | 43,150 | 43,300 | ±0 | ±0% | 3,175 |
| 2024/09/11 | 43,900 | 43,900 | 43,050 | 43,300 | -450 | -1% | 3,584 |
| 2024/09/10 | 43,500 | 44,100 | 43,500 | 43,750 | +300 | +0.7% | 3,457 |
| 2024/09/09 | 43,500 | 43,800 | 43,400 | 43,450 | -150 | -0.3% | 3,593 |
| 2024/09/06 | 44,150 | 44,150 | 43,600 | 43,600 | -300 | -0.7% | 3,163 |
| 2024/09/05 | 44,050 | 44,450 | 43,850 | 43,900 | -300 | -0.7% | 3,673 |
| 2024/09/04 | 44,400 | 44,500 | 44,050 | 44,200 | -300 | -0.7% | 3,391 |
| 2024/09/03 | 44,750 | 44,750 | 44,400 | 44,500 | -50 | -0.1% | 2,440 |
| 2024/09/02 | 44,750 | 44,900 | 44,500 | 44,550 | -100 | -0.2% | 2,339 |
| 2024/08/30 | 44,550 | 44,900 | 44,450 | 44,650 | ±0 | ±0% | 5,795 |
| 2024/08/29 | 44,600 | 45,000 | 44,550 | 44,650 | -100 | -0.2% | 3,011 |
| 2024/08/28 | 44,850 | 44,950 | 44,600 | 44,750 | +100 | +0.2% | 5,661 |
| 2024/08/27 | 44,300 | 44,800 | 44,300 | 44,650 | +350 | +0.8% | 3,417 |
| 2024/08/26 | 44,100 | 44,300 | 44,050 | 44,300 | +200 | +0.5% | 2,854 |
| 2024/08/23 | 44,250 | 44,400 | 44,050 | 44,100 | -200 | -0.5% | 1,811 |
| 2024/08/22 | 44,450 | 44,450 | 43,950 | 44,300 | ±0 | ±0% | 2,291 |
| 2024/08/21 | 44,400 | 44,750 | 44,050 | 44,300 | -400 | -0.9% | 4,285 |
| 2024/08/20 | 44,750 | 44,750 | 44,400 | 44,700 | +150 | +0.3% | 1,698 |
| 2024/08/19 | 44,700 | 44,700 | 44,300 | 44,550 | -200 | -0.4% | 2,276 |
| 2024/08/16 | 44,650 | 44,750 | 44,250 | 44,750 | +200 | +0.4% | 3,162 |
| 2024/08/15 | 43,850 | 44,550 | 43,600 | 44,550 | +250 | +0.6% | 3,352 |
| 2024/08/14 | 43,800 | 44,300 | 43,600 | 44,300 | +550 | +1.3% | 4,185 |
| 2024/08/13 | 43,800 | 44,000 | 43,350 | 43,750 | +350 | +0.8% | 4,548 |
| 2024/08/09 | 43,450 | 43,750 | 43,050 | 43,400 | +100 | +0.2% | 6,349 |
| 2024/08/08 | 43,400 | 44,200 | 43,250 | 43,300 | -350 | -0.8% | 3,784 |
| 2024/08/07 | 42,500 | 44,200 | 42,350 | 43,650 | +950 | +2.2% | 7,697 |
| 2024/08/06 | 42,100 | 43,750 | 41,750 | 42,700 | +1,300 | +3.1% | 10,119 |
| 2024/08/05 | 42,900 | 43,250 | 41,000 | 41,400 | -2,350 | -5.4% | 13,672 |
| 2024/08/02 | 44,200 | 44,300 | 43,350 | 43,750 | -850 | -1.9% | 9,427 |
| 2024/08/01 | 44,600 | 44,750 | 44,250 | 44,600 | -100 | -0.2% | 7,958 |
| 2024/07/31 | 44,350 | 45,000 | 44,350 | 44,700 | +350 | +0.8% | 5,435 |
| 2024/07/30 | 44,650 | 44,750 | 44,300 | 44,350 | -200 | -0.4% | 3,948 |
| 2024/07/29 | 44,350 | 44,550 | 44,150 | 44,550 | +200 | +0.5% | 3,381 |
| 2024/07/26 | 44,400 | 44,500 | 44,200 | 44,350 | +150 | +0.3% | 1,815 |
| 2024/07/25 | 44,300 | 44,450 | 44,200 | 44,200 | -300 | -0.7% | 2,600 |
| 2024/07/24 | 44,350 | 44,600 | 44,350 | 44,500 | ±0 | ±0% | 2,479 |
| 2024/07/23 | 44,650 | 44,650 | 44,250 | 44,500 | +200 | +0.5% | 2,563 |
| 2024/07/22 | 44,700 | 44,900 | 44,250 | 44,300 | -450 | -1% | 3,277 |
| 2024/07/19 | 45,100 | 45,150 | 44,600 | 44,750 | -500 | -1.1% | 2,410 |
| 2024/07/18 | 45,000 | 45,300 | 45,000 | 45,250 | +300 | +0.7% | 3,067 |
| 2024/07/17 | 44,900 | 44,950 | 44,650 | 44,950 | +100 | +0.2% | 2,196 |
| 2024/07/16 | 44,900 | 44,900 | 44,600 | 44,850 | +150 | +0.3% | 2,122 |
| 2024/07/12 | 44,150 | 44,700 | 44,150 | 44,700 | +650 | +1.5% | 4,013 |
| 2024/07/11 | 44,200 | 44,300 | 44,050 | 44,050 | ±0 | ±0% | 2,504 |
| 2024/07/10 | 44,250 | 44,350 | 44,050 | 44,050 | -200 | -0.5% | 3,267 |
151～
200
件表示中 / 2048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
