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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 164,200 | 165,000 | 163,600 | 163,700 | -1,100 | -0.7% | 1,421 |
| 2017/03/29 | 165,000 | 165,500 | 164,100 | 164,800 | -900 | -0.5% | 832 |
| 2017/03/28 | 164,300 | 166,100 | 163,900 | 165,700 | +1,300 | +0.8% | 1,598 |
| 2017/03/27 | 165,500 | 165,500 | 164,300 | 164,400 | -700 | -0.4% | 1,417 |
| 2017/03/24 | 165,500 | 166,300 | 164,800 | 165,100 | -400 | -0.2% | 1,801 |
| 2017/03/23 | 167,200 | 167,300 | 165,500 | 165,500 | -900 | -0.5% | 1,197 |
| 2017/03/22 | 168,500 | 169,000 | 166,400 | 166,400 | -1,900 | -1.1% | 1,631 |
| 2017/03/21 | 169,700 | 170,900 | 168,300 | 168,300 | -2,400 | -1.4% | 756 |
| 2017/03/17 | 167,100 | 171,000 | 167,100 | 170,700 | +3,600 | +2.2% | 3,513 |
| 2017/03/16 | 166,600 | 167,700 | 166,300 | 167,100 | -400 | -0.2% | 1,673 |
| 2017/03/15 | 167,200 | 167,700 | 166,800 | 167,500 | -600 | -0.4% | 882 |
| 2017/03/14 | 167,300 | 169,100 | 166,900 | 168,100 | +700 | +0.4% | 1,414 |
| 2017/03/13 | 167,700 | 168,100 | 167,000 | 167,400 | -300 | -0.2% | 869 |
| 2017/03/10 | 168,000 | 168,700 | 167,700 | 167,700 | -1,400 | -0.8% | 1,023 |
| 2017/03/09 | 167,900 | 169,200 | 167,600 | 169,100 | +500 | +0.3% | 1,427 |
| 2017/03/08 | 168,900 | 169,200 | 167,800 | 168,600 | -800 | -0.5% | 1,866 |
| 2017/03/07 | 169,000 | 170,000 | 168,300 | 169,400 | +200 | +0.1% | 1,342 |
| 2017/03/06 | 170,300 | 170,400 | 168,300 | 169,200 | -600 | -0.4% | 1,326 |
| 2017/03/03 | 170,200 | 171,300 | 169,400 | 169,800 | -1,300 | -0.8% | 567 |
| 2017/03/02 | 169,000 | 171,100 | 168,800 | 171,100 | +2,000 | +1.2% | 1,096 |
| 2017/03/01 | 169,400 | 170,100 | 168,900 | 169,100 | -300 | -0.2% | 601 |
| 2017/02/28 | 171,100 | 171,500 | 169,400 | 169,400 | -2,600 | -1.5% | 1,594 |
| 2017/02/27 | 170,700 | 172,200 | 170,300 | 172,000 | -200 | -0.1% | 1,209 |
| 2017/02/24 | 169,600 | 173,000 | 169,300 | 172,200 | +1,300 | +0.8% | 1,238 |
| 2017/02/23 | 169,600 | 171,200 | 168,800 | 170,900 | +1,400 | +0.8% | 1,296 |
| 2017/02/22 | 169,700 | 172,400 | 169,200 | 169,500 | -1,200 | -0.7% | 1,331 |
| 2017/02/21 | 169,000 | 170,900 | 168,400 | 170,700 | +1,300 | +0.8% | 1,039 |
| 2017/02/20 | 169,200 | 170,000 | 168,600 | 169,400 | -1,000 | -0.6% | 1,018 |
| 2017/02/17 | 169,400 | 170,500 | 168,300 | 170,400 | +800 | +0.5% | 802 |
| 2017/02/16 | 168,600 | 169,600 | 168,200 | 169,600 | +200 | +0.1% | 1,020 |
| 2017/02/15 | 168,800 | 169,800 | 168,000 | 169,400 | +900 | +0.5% | 1,211 |
| 2017/02/14 | 169,200 | 169,500 | 168,100 | 168,500 | -800 | -0.5% | 1,248 |
| 2017/02/13 | 167,700 | 169,800 | 167,700 | 169,300 | +1,900 | +1.1% | 821 |
| 2017/02/10 | 167,400 | 168,300 | 167,300 | 167,400 | +100 | +0.1% | 651 |
| 2017/02/09 | 168,600 | 168,900 | 167,300 | 167,300 | -700 | -0.4% | 1,923 |
| 2017/02/08 | 169,000 | 169,500 | 168,000 | 168,000 | ±0 | ±0% | 1,616 |
| 2017/02/07 | 169,600 | 170,200 | 168,000 | 168,000 | -1,200 | -0.7% | 2,006 |
| 2017/02/06 | 171,600 | 171,900 | 169,000 | 169,200 | -2,400 | -1.4% | 2,079 |
| 2017/02/03 | 172,000 | 173,000 | 171,100 | 171,600 | -400 | -0.2% | 921 |
| 2017/02/02 | 174,700 | 174,900 | 171,400 | 172,000 | -3,100 | -1.8% | 1,139 |
| 2017/02/01 | 172,900 | 175,500 | 172,800 | 175,100 | +2,300 | +1.3% | 1,279 |
| 2017/01/31 | 175,600 | 175,600 | 172,800 | 172,800 | -2,900 | -1.7% | 4,529 |
| 2017/01/30 | 179,700 | 180,700 | 175,700 | 175,700 | -1,500 | -0.8% | 26,526 |
| 2017/01/27 | 175,400 | 177,600 | 175,200 | 177,200 | +2,500 | +1.4% | 5,123 |
| 2017/01/26 | 173,700 | 175,200 | 173,600 | 174,700 | +500 | +0.3% | 4,365 |
| 2017/01/25 | 176,000 | 176,000 | 174,100 | 174,200 | -1,900 | -1.1% | 3,679 |
| 2017/01/24 | 176,100 | 176,700 | 175,600 | 176,100 | -300 | -0.2% | 2,428 |
| 2017/01/23 | 175,800 | 176,600 | 175,700 | 176,400 | +800 | +0.5% | 1,687 |
| 2017/01/20 | 175,800 | 176,200 | 175,100 | 175,600 | -900 | -0.5% | 1,342 |
| 2017/01/19 | 176,300 | 176,700 | 174,800 | 176,500 | -200 | -0.1% | 3,063 |
2051～
2100
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
