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 |
|---|---|---|---|---|---|---|---|
| 2023/11/29 | 43,150 | 43,550 | 43,150 | 43,300 | -400 | -0.9% | 69,643 |
| 2023/11/28 | 43,400 | 43,900 | 43,300 | 43,700 | +500 | +1.2% | 44,506 |
| 2023/11/27 | 43,300 | 43,500 | 43,200 | 43,200 | -100 | -0.2% | 20,562 |
| 2023/11/24 | 43,450 | 43,500 | 43,300 | 43,300 | -150 | -0.3% | 11,117 |
| 2023/11/22 | 43,500 | 43,650 | 43,250 | 43,450 | ±0 | ±0% | 32,821 |
| 2023/11/21 | 44,000 | 44,100 | 43,400 | 43,450 | -500 | -1.1% | 21,571 |
| 2023/11/20 | 43,800 | 44,100 | 43,750 | 43,950 | +100 | +0.2% | 6,251 |
| 2023/11/17 | 43,650 | 44,000 | 43,650 | 43,850 | +100 | +0.2% | 6,040 |
| 2023/11/16 | 43,800 | 43,950 | 43,450 | 43,750 | -200 | -0.5% | 8,803 |
| 2023/11/15 | 43,300 | 44,200 | 43,300 | 43,950 | -750 | -1.7% | 15,383 |
| 2023/11/14 | 44,650 | 44,800 | 44,300 | 44,700 | +100 | +0.2% | 4,184 |
| 2023/11/13 | 45,150 | 45,300 | 44,550 | 44,600 | -550 | -1.2% | 4,750 |
| 2023/11/10 | 44,350 | 45,150 | 44,350 | 45,150 | +550 | +1.2% | 5,168 |
| 2023/11/09 | 45,250 | 45,250 | 44,600 | 44,600 | -700 | -1.5% | 8,011 |
| 2023/11/08 | 46,200 | 46,200 | 45,250 | 45,300 | -850 | -1.8% | 4,604 |
| 2023/11/07 | 46,250 | 46,250 | 45,650 | 46,150 | -50 | -0.1% | 5,098 |
| 2023/11/06 | 46,200 | 46,550 | 46,150 | 46,200 | +100 | +0.2% | 5,694 |
| 2023/11/02 | 46,200 | 46,450 | 45,900 | 46,100 | +200 | +0.4% | 7,062 |
| 2023/11/01 | 45,750 | 46,200 | 45,700 | 45,900 | +250 | +0.5% | 6,178 |
| 2023/10/31 | 45,350 | 45,650 | 45,100 | 45,650 | +500 | +1.1% | 8,754 |
| 2023/10/30 | 46,000 | 46,050 | 45,100 | 45,150 | -2,250 | -4.7% | 12,616 |
| 2023/10/27 | 47,450 | 47,550 | 47,250 | 47,400 | +200 | +0.4% | 23,287 |
| 2023/10/26 | 47,500 | 47,700 | 47,100 | 47,200 | -300 | -0.6% | 6,251 |
| 2023/10/25 | 47,000 | 47,500 | 46,900 | 47,500 | +550 | +1.2% | 5,690 |
| 2023/10/24 | 47,050 | 47,250 | 46,750 | 46,950 | ±0 | ±0% | 5,961 |
| 2023/10/23 | 47,350 | 47,350 | 46,950 | 46,950 | -350 | -0.7% | 5,188 |
| 2023/10/20 | 47,200 | 47,500 | 47,150 | 47,300 | ±0 | ±0% | 2,895 |
| 2023/10/19 | 46,950 | 47,700 | 46,950 | 47,300 | +150 | +0.3% | 5,168 |
| 2023/10/18 | 47,000 | 47,350 | 46,950 | 47,150 | +350 | +0.7% | 3,229 |
| 2023/10/17 | 46,700 | 47,050 | 46,550 | 46,800 | +400 | +0.9% | 3,919 |
| 2023/10/16 | 46,950 | 47,150 | 46,300 | 46,400 | -650 | -1.4% | 5,289 |
| 2023/10/13 | 47,050 | 47,350 | 46,900 | 47,050 | -50 | -0.1% | 4,423 |
| 2023/10/12 | 47,400 | 47,450 | 47,100 | 47,100 | -350 | -0.7% | 3,000 |
| 2023/10/11 | 47,250 | 47,550 | 47,200 | 47,450 | +350 | +0.7% | 3,473 |
| 2023/10/10 | 46,950 | 47,350 | 46,950 | 47,100 | +100 | +0.2% | 3,632 |
| 2023/10/06 | 47,000 | 47,150 | 46,850 | 47,000 | ±0 | ±0% | 2,427 |
| 2023/10/05 | 46,500 | 47,100 | 46,500 | 47,000 | +650 | +1.4% | 4,127 |
| 2023/10/04 | 47,100 | 47,200 | 46,200 | 46,350 | -800 | -1.7% | 6,606 |
| 2023/10/03 | 47,600 | 47,700 | 47,100 | 47,150 | -500 | -1% | 4,254 |
| 2023/10/02 | 47,350 | 47,900 | 47,350 | 47,650 | +250 | +0.5% | 3,904 |
| 2023/09/29 | 47,250 | 47,400 | 47,100 | 47,400 | +500 | +1.1% | 3,366 |
| 2023/09/28 | 47,400 | 47,450 | 46,900 | 46,900 | -550 | -1.2% | 6,510 |
| 2023/09/27 | 47,150 | 47,450 | 47,000 | 47,450 | +400 | +0.9% | 3,919 |
| 2023/09/26 | 47,050 | 47,200 | 47,000 | 47,050 | +50 | +0.1% | 2,864 |
| 2023/09/25 | 47,400 | 47,500 | 47,000 | 47,000 | -300 | -0.6% | 3,442 |
| 2023/09/22 | 47,600 | 47,600 | 47,200 | 47,300 | -400 | -0.8% | 3,377 |
| 2023/09/21 | 47,600 | 47,800 | 47,400 | 47,700 | +100 | +0.2% | 2,215 |
| 2023/09/20 | 47,450 | 47,700 | 47,450 | 47,600 | +100 | +0.2% | 1,715 |
| 2023/09/19 | 47,250 | 47,500 | 47,100 | 47,500 | +250 | +0.5% | 2,067 |
| 2023/09/15 | 47,450 | 47,500 | 47,100 | 47,250 | -100 | -0.2% | 4,175 |
351～
400
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
