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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/26 | 44,500 | 45,150 | 44,500 | 45,050 | -850 | -1.9% | 16,960 |
| 2024/04/25 | 46,200 | 46,250 | 45,800 | 45,900 | -400 | -0.9% | 31,931 |
| 2024/04/24 | 46,500 | 46,500 | 46,100 | 46,300 | +150 | +0.3% | 8,050 |
| 2024/04/23 | 46,250 | 46,600 | 46,000 | 46,150 | +50 | +0.1% | 9,029 |
| 2024/04/22 | 46,000 | 46,300 | 45,900 | 46,100 | +200 | +0.4% | 5,260 |
| 2024/04/19 | 45,900 | 46,100 | 45,450 | 45,900 | +150 | +0.3% | 6,139 |
| 2024/04/18 | 45,550 | 46,000 | 45,550 | 45,750 | +200 | +0.4% | 3,582 |
| 2024/04/17 | 45,600 | 45,800 | 45,300 | 45,550 | -50 | -0.1% | 4,361 |
| 2024/04/16 | 45,800 | 45,900 | 45,500 | 45,600 | -250 | -0.5% | 6,589 |
| 2024/04/15 | 46,050 | 46,100 | 45,750 | 45,850 | -200 | -0.4% | 5,717 |
| 2024/04/12 | 46,450 | 46,450 | 45,700 | 46,050 | -450 | -1% | 8,870 |
| 2024/04/11 | 46,000 | 46,500 | 45,700 | 46,500 | +500 | +1.1% | 7,442 |
| 2024/04/10 | 46,300 | 46,550 | 46,000 | 46,000 | -100 | -0.2% | 8,010 |
| 2024/04/09 | 45,550 | 46,350 | 45,550 | 46,100 | +500 | +1.1% | 6,743 |
| 2024/04/08 | 45,150 | 45,700 | 45,050 | 45,600 | +450 | +1% | 6,567 |
| 2024/04/05 | 45,250 | 45,300 | 44,950 | 45,150 | -200 | -0.4% | 7,158 |
| 2024/04/04 | 45,250 | 45,450 | 45,100 | 45,350 | +200 | +0.4% | 4,286 |
| 2024/04/03 | 45,650 | 45,700 | 45,100 | 45,150 | -600 | -1.3% | 6,929 |
| 2024/04/02 | 45,900 | 45,900 | 45,400 | 45,750 | -200 | -0.4% | 9,217 |
| 2024/04/01 | 45,950 | 46,450 | 45,700 | 45,950 | ±0 | ±0% | 6,942 |
| 2024/03/29 | 46,200 | 46,200 | 45,700 | 45,950 | ±0 | ±0% | 5,566 |
| 2024/03/28 | 45,600 | 46,150 | 45,550 | 45,950 | +300 | +0.7% | 10,961 |
| 2024/03/27 | 45,700 | 45,800 | 45,500 | 45,650 | +50 | +0.1% | 5,441 |
| 2024/03/26 | 45,800 | 45,800 | 45,450 | 45,600 | -50 | -0.1% | 4,763 |
| 2024/03/25 | 45,600 | 45,750 | 45,400 | 45,650 | +250 | +0.6% | 5,427 |
| 2024/03/22 | 45,300 | 45,650 | 45,100 | 45,400 | +150 | +0.3% | 6,685 |
| 2024/03/21 | 45,000 | 45,250 | 44,700 | 45,250 | +550 | +1.2% | 5,599 |
| 2024/03/19 | 44,150 | 45,000 | 44,100 | 44,700 | +700 | +1.6% | 9,989 |
| 2024/03/18 | 44,300 | 44,400 | 43,700 | 44,000 | -150 | -0.3% | 9,345 |
301～
350
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
