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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 52,300 | 53,200 | 52,200 | 52,900 | +600 | +1.1% | 4,608 |
| 2022/03/30 | 53,100 | 53,600 | 51,400 | 52,300 | -500 | -0.9% | 6,343 |
| 2022/03/29 | 51,900 | 52,800 | 51,900 | 52,800 | +1,200 | +2.3% | 6,604 |
| 2022/03/28 | 51,000 | 51,600 | 51,000 | 51,600 | +700 | +1.4% | 4,115 |
| 2022/03/25 | 51,000 | 51,100 | 50,700 | 50,900 | +100 | +0.2% | 4,746 |
| 2022/03/24 | 50,500 | 51,000 | 50,000 | 50,800 | +200 | +0.4% | 7,546 |
| 2022/03/23 | 51,000 | 51,000 | 49,950 | 50,600 | -400 | -0.8% | 6,262 |
| 2022/03/22 | 50,300 | 51,000 | 49,400 | 51,000 | +1,000 | +2% | 7,758 |
| 2022/03/18 | 49,400 | 50,000 | 49,400 | 50,000 | +900 | +1.8% | 10,893 |
| 2022/03/17 | 49,300 | 49,550 | 48,850 | 49,100 | +50 | +0.1% | 4,004 |
| 2022/03/16 | 48,500 | 49,200 | 48,150 | 49,050 | +800 | +1.7% | 5,180 |
| 2022/03/15 | 48,000 | 48,700 | 48,000 | 48,250 | -100 | -0.2% | 4,127 |
| 2022/03/14 | 48,350 | 49,050 | 48,350 | 48,350 | ±0 | ±0% | 3,241 |
| 2022/03/11 | 48,600 | 49,150 | 48,200 | 48,350 | -150 | -0.3% | 7,659 |
| 2022/03/10 | 47,500 | 48,600 | 47,400 | 48,500 | +1,500 | +3.2% | 6,257 |
| 2022/03/09 | 47,250 | 48,000 | 47,000 | 47,000 | -250 | -0.5% | 7,811 |
| 2022/03/08 | 48,050 | 48,300 | 47,200 | 47,250 | -1,000 | -2.1% | 8,158 |
| 2022/03/07 | 48,600 | 48,800 | 48,050 | 48,250 | -350 | -0.7% | 5,775 |
| 2022/03/04 | 49,050 | 49,150 | 48,250 | 48,600 | -550 | -1.1% | 5,224 |
| 2022/03/03 | 49,300 | 49,450 | 49,000 | 49,150 | -100 | -0.2% | 3,508 |
| 2022/03/02 | 48,950 | 49,300 | 48,400 | 49,250 | +300 | +0.6% | 4,670 |
| 2022/03/01 | 48,800 | 49,200 | 48,550 | 48,950 | +50 | +0.1% | 5,737 |
| 2022/02/28 | 47,650 | 48,900 | 47,550 | 48,900 | +1,150 | +2.4% | 7,429 |
| 2022/02/25 | 47,250 | 47,850 | 47,100 | 47,750 | +350 | +0.7% | 5,550 |
| 2022/02/24 | 47,700 | 48,400 | 46,650 | 47,400 | +150 | +0.3% | 14,403 |
| 2022/02/22 | 47,900 | 47,950 | 47,000 | 47,250 | -850 | -1.8% | 6,550 |
| 2022/02/21 | 48,350 | 48,600 | 48,100 | 48,100 | -500 | -1% | 2,617 |
| 2022/02/18 | 48,700 | 48,700 | 48,050 | 48,600 | -300 | -0.6% | 3,361 |
| 2022/02/17 | 48,550 | 48,900 | 48,350 | 48,900 | +700 | +1.5% | 7,703 |
| 2022/02/16 | 47,500 | 48,400 | 47,500 | 48,200 | +1,100 | +2.3% | 4,058 |
| 2022/02/15 | 47,850 | 48,050 | 47,000 | 47,100 | -850 | -1.8% | 7,843 |
| 2022/02/14 | 48,400 | 48,550 | 47,550 | 47,950 | -1,000 | -2% | 5,928 |
| 2022/02/10 | 48,800 | 48,950 | 48,050 | 48,950 | +300 | +0.6% | 5,757 |
| 2022/02/09 | 48,000 | 48,650 | 47,150 | 48,650 | +1,050 | +2.2% | 6,708 |
| 2022/02/08 | 48,550 | 48,700 | 47,600 | 47,600 | -1,000 | -2.1% | 5,126 |
| 2022/02/07 | 49,000 | 49,150 | 48,150 | 48,600 | -350 | -0.7% | 4,983 |
| 2022/02/04 | 49,000 | 49,650 | 48,850 | 48,950 | -50 | -0.1% | 5,187 |
| 2022/02/03 | 48,950 | 49,450 | 48,500 | 49,000 | +350 | +0.7% | 4,666 |
| 2022/02/02 | 48,600 | 48,900 | 48,100 | 48,650 | +950 | +2% | 4,786 |
| 2022/02/01 | 48,600 | 49,150 | 47,350 | 47,700 | -450 | -0.9% | 8,707 |
| 2022/01/31 | 48,350 | 48,850 | 48,100 | 48,150 | -150 | -0.3% | 7,729 |
| 2022/01/28 | 47,950 | 48,450 | 47,400 | 48,300 | +50 | +0.1% | 6,127 |
| 2022/01/27 | 47,900 | 48,250 | 46,900 | 48,250 | +650 | +1.4% | 9,272 |
| 2022/01/26 | 47,150 | 47,800 | 46,800 | 47,600 | +950 | +2% | 6,174 |
| 2022/01/25 | 47,400 | 47,650 | 46,250 | 46,650 | -750 | -1.6% | 9,673 |
| 2022/01/24 | 47,000 | 47,650 | 46,550 | 47,400 | +300 | +0.6% | 8,747 |
| 2022/01/21 | 46,600 | 47,300 | 45,050 | 47,100 | +150 | +0.3% | 19,994 |
| 2022/01/20 | 48,450 | 48,650 | 46,950 | 46,950 | -1,450 | -3% | 23,830 |
| 2022/01/19 | 50,000 | 50,000 | 48,300 | 48,400 | -1,600 | -3.2% | 14,088 |
| 2022/01/18 | 50,500 | 51,000 | 49,750 | 50,000 | -300 | -0.6% | 8,383 |
651～
700
件表示中 / 1940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
