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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/15 | 43,800 | 44,600 | 43,750 | 44,150 | +400 | +0.9% | 24,438 |
| 2024/03/14 | 43,150 | 43,750 | 43,150 | 43,750 | +600 | +1.4% | 6,152 |
| 2024/03/13 | 43,450 | 43,550 | 42,850 | 43,150 | -250 | -0.6% | 9,746 |
| 2024/03/12 | 43,700 | 43,700 | 43,250 | 43,400 | -250 | -0.6% | 8,269 |
| 2024/03/11 | 44,050 | 44,350 | 43,600 | 43,650 | -400 | -0.9% | 8,915 |
| 2024/03/08 | 44,050 | 44,300 | 43,850 | 44,050 | -100 | -0.2% | 9,916 |
| 2024/03/07 | 44,050 | 44,300 | 43,850 | 44,150 | +200 | +0.5% | 6,964 |
| 2024/03/06 | 44,100 | 44,200 | 43,850 | 43,950 | -50 | -0.1% | 5,678 |
| 2024/03/05 | 44,200 | 44,300 | 43,900 | 44,000 | -100 | -0.2% | 7,350 |
| 2024/03/04 | 44,150 | 44,450 | 44,000 | 44,100 | +50 | +0.1% | 7,287 |
| 2024/03/01 | 44,350 | 44,500 | 44,000 | 44,050 | -150 | -0.3% | 6,713 |
| 2024/02/29 | 44,500 | 44,550 | 44,150 | 44,200 | -200 | -0.5% | 8,418 |
| 2024/02/28 | 44,650 | 44,650 | 44,350 | 44,400 | -100 | -0.2% | 6,617 |
| 2024/02/27 | 44,450 | 44,700 | 44,450 | 44,500 | +100 | +0.2% | 6,335 |
| 2024/02/26 | 44,050 | 44,450 | 44,050 | 44,400 | +400 | +0.9% | 5,544 |
| 2024/02/22 | 44,050 | 44,300 | 43,750 | 44,000 | -350 | -0.8% | 6,787 |
| 2024/02/21 | 44,450 | 44,600 | 44,100 | 44,350 | +50 | +0.1% | 5,241 |
| 2024/02/20 | 44,050 | 44,400 | 44,050 | 44,300 | +350 | +0.8% | 4,838 |
| 2024/02/19 | 44,000 | 44,300 | 43,900 | 43,950 | -50 | -0.1% | 6,164 |
| 2024/02/16 | 44,050 | 44,200 | 43,650 | 44,000 | +50 | +0.1% | 8,742 |
| 2024/02/15 | 44,250 | 44,350 | 43,750 | 43,950 | -250 | -0.6% | 9,852 |
1～
50
件表示中 / 1799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
