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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 47,000 | 47,400 | 46,850 | 47,300 | +450 | +1% | 3,395 |
| 2025/08/21 | 47,450 | 47,600 | 46,850 | 46,850 | -700 | -1.5% | 2,463 |
| 2025/08/20 | 47,100 | 47,650 | 47,000 | 47,550 | +450 | +1% | 4,961 |
| 2025/08/19 | 46,850 | 47,100 | 46,650 | 47,100 | +400 | +0.9% | 2,596 |
| 2025/08/18 | 46,800 | 46,900 | 46,600 | 46,700 | -150 | -0.3% | 2,766 |
| 2025/08/15 | 46,650 | 46,850 | 46,550 | 46,850 | +100 | +0.2% | 2,216 |
| 2025/08/14 | 46,300 | 46,800 | 46,250 | 46,750 | +250 | +0.5% | 3,301 |
| 2025/08/13 | 46,450 | 46,750 | 46,250 | 46,500 | +50 | +0.1% | 3,153 |
| 2025/08/12 | 46,450 | 46,500 | 46,100 | 46,450 | ±0 | ±0% | 3,810 |
| 2025/08/08 | 46,350 | 46,450 | 46,150 | 46,450 | +150 | +0.3% | 4,227 |
| 2025/08/07 | 46,500 | 46,550 | 46,250 | 46,300 | -250 | -0.5% | 2,925 |
| 2025/08/06 | 46,300 | 46,600 | 46,200 | 46,550 | +250 | +0.5% | 4,075 |
| 2025/08/05 | 46,250 | 46,350 | 46,100 | 46,300 | +50 | +0.1% | 2,388 |
| 2025/08/04 | 45,850 | 46,250 | 45,850 | 46,250 | +150 | +0.3% | 3,362 |
| 2025/08/01 | 46,000 | 46,100 | 45,600 | 46,100 | +100 | +0.2% | 3,021 |
| 2025/07/31 | 45,400 | 46,150 | 45,350 | 46,000 | +650 | +1.4% | 7,798 |
| 2025/07/30 | 45,100 | 45,500 | 45,000 | 45,350 | +250 | +0.6% | 7,275 |
| 2025/07/29 | 44,600 | 45,100 | 44,600 | 45,100 | +400 | +0.9% | 2,956 |
| 2025/07/28 | 44,600 | 45,100 | 44,600 | 44,700 | +150 | +0.3% | 3,696 |
| 2025/07/25 | 44,400 | 44,750 | 44,350 | 44,550 | +150 | +0.3% | 1,554 |
| 2025/07/24 | 44,450 | 44,800 | 44,400 | 44,400 | -50 | -0.1% | 2,450 |
| 2025/07/23 | 44,750 | 44,850 | 44,300 | 44,450 | -200 | -0.4% | 3,540 |
| 2025/07/22 | 44,700 | 44,850 | 44,450 | 44,650 | -50 | -0.1% | 1,907 |
| 2025/07/18 | 44,950 | 44,950 | 44,700 | 44,700 | -250 | -0.6% | 2,679 |
| 2025/07/17 | 44,900 | 44,950 | 44,600 | 44,950 | +50 | +0.1% | 2,693 |
| 2025/07/16 | 44,800 | 45,000 | 44,650 | 44,900 | ±0 | ±0% | 3,945 |
| 2025/07/15 | 44,900 | 45,000 | 44,700 | 44,900 | ±0 | ±0% | 3,512 |
| 2025/07/14 | 44,500 | 44,900 | 44,500 | 44,900 | +700 | +1.6% | 3,077 |
| 2025/07/11 | 44,250 | 44,550 | 44,100 | 44,200 | ±0 | ±0% | 2,605 |
| 2025/07/10 | 44,050 | 44,200 | 43,750 | 44,200 | +150 | +0.3% | 3,761 |
| 2025/07/09 | 44,300 | 44,550 | 43,950 | 44,050 | -250 | -0.6% | 3,619 |
| 2025/07/08 | 44,200 | 44,600 | 44,100 | 44,300 | ±0 | ±0% | 4,338 |
| 2025/07/07 | 44,150 | 44,450 | 44,050 | 44,300 | +150 | +0.3% | 2,269 |
| 2025/07/04 | 43,700 | 44,150 | 43,600 | 44,150 | +450 | +1% | 5,640 |
| 2025/07/03 | 44,150 | 44,200 | 43,550 | 43,700 | -300 | -0.7% | 4,943 |
| 2025/07/02 | 44,200 | 44,250 | 43,900 | 44,000 | +50 | +0.1% | 3,445 |
| 2025/07/01 | 44,150 | 44,250 | 43,750 | 43,950 | -250 | -0.6% | 3,213 |
| 2025/06/30 | 44,800 | 44,800 | 44,150 | 44,200 | -600 | -1.3% | 4,310 |
| 2025/06/27 | 44,800 | 44,850 | 44,550 | 44,800 | -100 | -0.2% | 4,144 |
| 2025/06/26 | 45,000 | 45,000 | 44,500 | 44,900 | +150 | +0.3% | 3,830 |
| 2025/06/25 | 44,800 | 45,100 | 44,750 | 44,750 | -200 | -0.4% | 3,900 |
| 2025/06/24 | 44,950 | 44,950 | 44,750 | 44,950 | +150 | +0.3% | 3,000 |
| 2025/06/23 | 44,850 | 45,150 | 44,500 | 44,800 | -200 | -0.4% | 7,242 |
| 2025/06/20 | 44,950 | 45,000 | 44,700 | 45,000 | +50 | +0.1% | 5,277 |
| 2025/06/19 | 44,400 | 44,950 | 44,400 | 44,950 | +350 | +0.8% | 4,574 |
| 2025/06/18 | 44,400 | 44,800 | 44,400 | 44,600 | +100 | +0.2% | 3,168 |
| 2025/06/17 | 44,000 | 44,700 | 43,800 | 44,500 | ±0 | ±0% | 4,292 |
| 2025/06/16 | 44,300 | 44,750 | 44,100 | 44,500 | +100 | +0.2% | 4,540 |
| 2025/06/13 | 44,350 | 44,400 | 43,900 | 44,400 | +450 | +1% | 8,976 |
| 2025/06/12 | 43,850 | 44,000 | 43,650 | 43,950 | +200 | +0.5% | 6,857 |
1～
50
件表示中 / 2122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
