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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/05/15 | 155,600 | 156,400 | 155,300 | 156,000 | -500 | -0.3% | 823 |
| 2017/05/12 | 156,500 | 156,800 | 155,300 | 156,500 | +500 | +0.3% | 819 |
| 2017/05/11 | 154,500 | 156,900 | 154,500 | 156,000 | +1,300 | +0.8% | 770 |
| 2017/05/10 | 155,800 | 155,800 | 153,800 | 154,700 | -400 | -0.3% | 1,291 |
| 2017/05/09 | 155,500 | 155,900 | 153,600 | 155,100 | +100 | +0.1% | 1,500 |
| 2017/05/08 | 152,000 | 155,000 | 152,000 | 155,000 | +3,100 | +2% | 1,770 |
| 2017/05/02 | 150,300 | 152,300 | 150,300 | 151,900 | +1,700 | +1.1% | 995 |
| 2017/05/01 | 150,100 | 150,700 | 149,900 | 150,200 | +100 | +0.1% | 727 |
| 2017/04/28 | 150,700 | 151,300 | 150,000 | 150,100 | -1,000 | -0.7% | 619 |
| 2017/04/27 | 150,300 | 151,100 | 149,900 | 151,100 | +1,000 | +0.7% | 1,620 |
| 2017/04/26 | 150,000 | 150,700 | 150,000 | 150,100 | -2,900 | -1.9% | 1,670 |
| 2017/04/25 | 153,300 | 153,300 | 152,600 | 153,000 | +100 | +0.1% | 954 |
| 2017/04/24 | 152,900 | 153,300 | 152,400 | 152,900 | +900 | +0.6% | 710 |
| 2017/04/21 | 151,800 | 152,600 | 151,400 | 152,000 | ±0 | ±0% | 820 |
| 2017/04/20 | 151,100 | 153,200 | 151,100 | 152,000 | +1,200 | +0.8% | 753 |
| 2017/04/19 | 152,400 | 153,100 | 150,800 | 150,800 | -2,500 | -1.6% | 839 |
| 2017/04/18 | 152,000 | 153,300 | 152,000 | 153,300 | +2,500 | +1.7% | 1,387 |
| 2017/04/17 | 153,000 | 153,100 | 149,700 | 150,800 | -100 | -0.1% | 2,280 |
| 2017/04/14 | 153,200 | 153,600 | 150,100 | 150,900 | -3,500 | -2.3% | 2,671 |
| 2017/04/13 | 156,100 | 156,400 | 154,400 | 154,400 | -2,300 | -1.5% | 1,818 |
| 2017/04/12 | 158,900 | 158,900 | 156,500 | 156,700 | -2,500 | -1.6% | 1,799 |
| 2017/04/11 | 160,100 | 160,400 | 158,800 | 159,200 | -1,300 | -0.8% | 1,119 |
| 2017/04/10 | 159,500 | 161,200 | 159,000 | 160,500 | +1,200 | +0.8% | 830 |
| 2017/04/07 | 160,400 | 160,400 | 159,300 | 159,300 | -1,100 | -0.7% | 987 |
| 2017/04/06 | 160,300 | 160,700 | 160,000 | 160,400 | -100 | -0.1% | 1,533 |
| 2017/04/05 | 161,500 | 162,400 | 160,200 | 160,500 | -900 | -0.6% | 1,326 |
| 2017/04/04 | 161,100 | 162,400 | 161,000 | 161,400 | +200 | +0.1% | 1,753 |
| 2017/04/03 | 162,500 | 163,000 | 161,100 | 161,200 | -1,100 | -0.7% | 1,596 |
| 2017/03/31 | 163,800 | 164,100 | 162,300 | 162,300 | -1,400 | -0.9% | 2,057 |
2001～
2050
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
