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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 44,250 | 44,350 | 44,050 | 44,050 | -200 | -0.5% | 3,267 |
| 2024/07/09 | 44,350 | 44,450 | 44,100 | 44,250 | -100 | -0.2% | 3,112 |
| 2024/07/08 | 44,300 | 44,600 | 44,300 | 44,350 | ±0 | ±0% | 2,910 |
| 2024/07/05 | 44,350 | 44,400 | 44,050 | 44,350 | +100 | +0.2% | 2,748 |
| 2024/07/04 | 44,500 | 44,500 | 44,150 | 44,250 | ±0 | ±0% | 1,575 |
| 2024/07/03 | 44,450 | 44,450 | 44,100 | 44,250 | -100 | -0.2% | 2,991 |
| 2024/07/02 | 44,250 | 44,400 | 44,050 | 44,350 | +150 | +0.3% | 3,931 |
| 2024/07/01 | 44,850 | 44,850 | 44,200 | 44,200 | -650 | -1.4% | 4,362 |
| 2024/06/28 | 45,200 | 45,300 | 44,550 | 44,850 | -350 | -0.8% | 5,433 |
| 2024/06/27 | 45,550 | 45,600 | 45,000 | 45,200 | -500 | -1.1% | 4,412 |
| 2024/06/26 | 45,550 | 45,700 | 45,450 | 45,700 | +200 | +0.4% | 3,233 |
| 2024/06/25 | 45,350 | 45,600 | 45,250 | 45,500 | +300 | +0.7% | 1,823 |
| 2024/06/24 | 45,500 | 45,500 | 45,100 | 45,200 | -150 | -0.3% | 1,916 |
| 2024/06/21 | 45,450 | 45,650 | 45,250 | 45,350 | -200 | -0.4% | 3,822 |
| 2024/06/20 | 45,350 | 45,650 | 45,200 | 45,550 | +150 | +0.3% | 3,212 |
| 2024/06/19 | 45,000 | 45,500 | 44,900 | 45,400 | +400 | +0.9% | 3,484 |
| 2024/06/18 | 44,600 | 45,000 | 44,500 | 45,000 | +550 | +1.2% | 3,040 |
| 2024/06/17 | 44,600 | 44,600 | 44,250 | 44,450 | -50 | -0.1% | 2,752 |
| 2024/06/14 | 44,500 | 44,850 | 44,450 | 44,500 | -50 | -0.1% | 5,633 |
| 2024/06/13 | 44,500 | 44,600 | 44,350 | 44,550 | ±0 | ±0% | 3,854 |
| 2024/06/12 | 44,500 | 44,700 | 44,500 | 44,550 | -50 | -0.1% | 3,357 |
| 2024/06/11 | 45,100 | 45,250 | 44,600 | 44,600 | -450 | -1% | 3,669 |
| 2024/06/10 | 44,750 | 45,050 | 44,600 | 45,050 | +300 | +0.7% | 3,672 |
| 2024/06/07 | 44,950 | 45,100 | 44,500 | 44,750 | -300 | -0.7% | 4,913 |
| 2024/06/06 | 44,850 | 45,050 | 44,550 | 45,050 | +150 | +0.3% | 2,894 |
| 2024/06/05 | 44,700 | 45,150 | 44,700 | 44,900 | +250 | +0.6% | 3,015 |
| 2024/06/04 | 45,000 | 45,100 | 44,600 | 44,650 | -100 | -0.2% | 4,262 |
| 2024/06/03 | 45,100 | 45,100 | 44,750 | 44,750 | -350 | -0.8% | 5,184 |
| 2024/05/31 | 45,050 | 45,100 | 44,550 | 45,100 | +50 | +0.1% | 10,154 |
| 2024/05/30 | 45,400 | 45,450 | 44,750 | 45,050 | -350 | -0.8% | 5,579 |
| 2024/05/29 | 45,600 | 45,650 | 45,250 | 45,400 | -200 | -0.4% | 3,970 |
| 2024/05/28 | 45,400 | 45,750 | 45,300 | 45,600 | +150 | +0.3% | 3,286 |
| 2024/05/27 | 45,400 | 45,500 | 45,000 | 45,450 | +100 | +0.2% | 3,835 |
| 2024/05/24 | 45,350 | 45,550 | 45,200 | 45,350 | -150 | -0.3% | 3,524 |
| 2024/05/23 | 45,750 | 45,800 | 45,350 | 45,500 | -250 | -0.5% | 3,740 |
| 2024/05/22 | 45,650 | 45,800 | 45,500 | 45,750 | ±0 | ±0% | 3,069 |
| 2024/05/21 | 45,650 | 45,850 | 45,550 | 45,750 | +100 | +0.2% | 4,136 |
| 2024/05/20 | 46,000 | 46,000 | 45,500 | 45,650 | -300 | -0.7% | 3,944 |
| 2024/05/17 | 45,600 | 46,000 | 45,600 | 45,950 | +150 | +0.3% | 4,888 |
| 2024/05/16 | 46,100 | 46,250 | 45,600 | 45,800 | -200 | -0.4% | 3,764 |
| 2024/05/15 | 46,000 | 46,050 | 45,600 | 46,000 | ±0 | ±0% | 3,370 |
| 2024/05/14 | 46,100 | 46,150 | 45,900 | 46,000 | -100 | -0.2% | 2,108 |
| 2024/05/13 | 46,050 | 46,200 | 45,800 | 46,100 | -50 | -0.1% | 2,834 |
| 2024/05/10 | 46,350 | 46,350 | 45,700 | 46,150 | ±0 | ±0% | 6,229 |
| 2024/05/09 | 46,450 | 46,600 | 46,150 | 46,150 | -150 | -0.3% | 3,652 |
| 2024/05/08 | 46,500 | 46,650 | 46,150 | 46,300 | -200 | -0.4% | 5,712 |
| 2024/05/07 | 46,150 | 46,500 | 46,050 | 46,500 | +350 | +0.8% | 7,653 |
| 2024/05/02 | 45,900 | 46,250 | 45,850 | 46,150 | +250 | +0.5% | 8,172 |
| 2024/05/01 | 45,150 | 45,900 | 45,100 | 45,900 | +700 | +1.5% | 8,641 |
| 2024/04/30 | 45,200 | 45,300 | 44,850 | 45,200 | +150 | +0.3% | 8,549 |
201～
250
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
