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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 41,500 | 42,250 | 41,100 | 41,700 | +1,300 | +3.2% | 8,397 |
| 2025/04/07 | 40,850 | 41,550 | 40,150 | 40,400 | -1,850 | -4.4% | 11,685 |
| 2025/04/04 | 42,000 | 42,350 | 41,800 | 42,250 | -100 | -0.2% | 7,820 |
| 2025/04/03 | 42,350 | 42,400 | 41,850 | 42,350 | -200 | -0.5% | 6,977 |
| 2025/04/02 | 43,000 | 43,000 | 42,400 | 42,550 | -150 | -0.4% | 4,274 |
| 2025/04/01 | 42,750 | 43,050 | 42,650 | 42,700 | +150 | +0.4% | 4,419 |
| 2025/03/31 | 43,400 | 43,450 | 42,550 | 42,550 | -800 | -1.8% | 8,888 |
| 2025/03/28 | 43,150 | 43,400 | 43,000 | 43,350 | +200 | +0.5% | 3,961 |
| 2025/03/27 | 42,900 | 43,200 | 42,900 | 43,150 | +200 | +0.5% | 3,468 |
| 2025/03/26 | 42,750 | 43,000 | 42,450 | 42,950 | +400 | +0.9% | 2,537 |
| 2025/03/25 | 42,400 | 42,800 | 42,350 | 42,550 | +150 | +0.4% | 3,359 |
| 2025/03/24 | 42,400 | 42,650 | 42,350 | 42,400 | ±0 | ±0% | 3,305 |
| 2025/03/21 | 42,600 | 42,600 | 42,250 | 42,400 | +50 | +0.1% | 4,818 |
| 2025/03/19 | 42,300 | 42,550 | 42,200 | 42,350 | +50 | +0.1% | 3,371 |
| 2025/03/18 | 41,950 | 42,300 | 41,900 | 42,300 | +550 | +1.3% | 3,190 |
| 2025/03/17 | 42,000 | 42,000 | 41,700 | 41,750 | +150 | +0.4% | 2,569 |
| 2025/03/14 | 41,650 | 41,750 | 41,500 | 41,600 | +50 | +0.1% | 4,822 |
| 2025/03/13 | 41,450 | 41,850 | 41,400 | 41,550 | +150 | +0.4% | 4,123 |
| 2025/03/12 | 41,100 | 41,550 | 41,050 | 41,400 | +300 | +0.7% | 2,686 |
| 2025/03/11 | 41,050 | 41,400 | 40,900 | 41,100 | ±0 | ±0% | 3,932 |
| 2025/03/10 | 41,500 | 41,650 | 41,100 | 41,100 | -250 | -0.6% | 4,015 |
| 2025/03/07 | 41,700 | 41,850 | 41,350 | 41,350 | -500 | -1.2% | 3,442 |
| 2025/03/06 | 41,800 | 41,900 | 41,700 | 41,850 | +250 | +0.6% | 2,719 |
| 2025/03/05 | 41,750 | 41,950 | 41,600 | 41,600 | -50 | -0.1% | 2,757 |
| 2025/03/04 | 42,300 | 42,450 | 41,650 | 41,650 | -450 | -1.1% | 3,860 |
| 2025/03/03 | 42,150 | 42,400 | 42,000 | 42,100 | +200 | +0.5% | 4,159 |
| 2025/02/28 | 42,600 | 42,650 | 41,900 | 41,900 | -850 | -2% | 14,376 |
| 2025/02/27 | 42,250 | 42,750 | 42,200 | 42,750 | +250 | +0.6% | 3,570 |
| 2025/02/26 | 42,350 | 42,500 | 41,950 | 42,500 | +450 | +1.1% | 6,424 |
| 2025/02/25 | 42,100 | 42,250 | 42,000 | 42,050 | +100 | +0.2% | 3,386 |
| 2025/02/21 | 42,150 | 42,150 | 41,850 | 41,950 | -150 | -0.4% | 2,840 |
| 2025/02/20 | 41,900 | 42,150 | 41,800 | 42,100 | +250 | +0.6% | 2,861 |
| 2025/02/19 | 41,950 | 42,300 | 41,850 | 41,850 | ±0 | ±0% | 3,410 |
| 2025/02/18 | 41,800 | 42,000 | 41,650 | 41,850 | +250 | +0.6% | 3,242 |
| 2025/02/17 | 41,400 | 41,700 | 41,350 | 41,600 | +150 | +0.4% | 2,266 |
| 2025/02/14 | 41,500 | 41,650 | 41,400 | 41,450 | +150 | +0.4% | 3,282 |
| 2025/02/13 | 41,200 | 41,350 | 41,100 | 41,300 | +150 | +0.4% | 2,453 |
| 2025/02/12 | 41,000 | 41,350 | 41,000 | 41,150 | +300 | +0.7% | 2,822 |
| 2025/02/10 | 41,050 | 41,150 | 40,850 | 40,850 | -150 | -0.4% | 4,554 |
| 2025/02/07 | 41,300 | 41,300 | 41,000 | 41,000 | -300 | -0.7% | 3,593 |
| 2025/02/06 | 41,200 | 41,500 | 41,150 | 41,300 | +100 | +0.2% | 2,607 |
| 2025/02/05 | 41,600 | 41,600 | 41,200 | 41,200 | -300 | -0.7% | 2,720 |
| 2025/02/04 | 41,500 | 41,650 | 41,300 | 41,500 | +150 | +0.4% | 4,142 |
| 2025/02/03 | 41,600 | 41,650 | 41,300 | 41,350 | -150 | -0.4% | 3,311 |
| 2025/01/31 | 41,750 | 41,850 | 41,350 | 41,500 | -250 | -0.6% | 4,761 |
| 2025/01/30 | 41,700 | 41,850 | 41,500 | 41,750 | -200 | -0.5% | 4,107 |
| 2025/01/29 | 41,650 | 42,100 | 41,550 | 41,950 | +550 | +1.3% | 7,090 |
| 2025/01/28 | 41,250 | 41,800 | 41,150 | 41,400 | +300 | +0.7% | 7,941 |
| 2025/01/27 | 40,600 | 41,200 | 40,600 | 41,100 | +600 | +1.5% | 5,773 |
| 2025/01/24 | 40,200 | 40,750 | 40,200 | 40,500 | +200 | +0.5% | 5,730 |
1～
50
件表示中 / 2029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
