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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 53,100 | 53,900 | 52,700 | 53,900 | +800 | +1.5% | 4,725 |
| 2021/10/08 | 53,000 | 54,000 | 53,000 | 53,100 | -400 | -0.7% | 5,288 |
| 2021/10/07 | 53,000 | 53,700 | 53,000 | 53,500 | +500 | +0.9% | 5,826 |
| 2021/10/06 | 53,700 | 53,900 | 52,000 | 53,000 | -700 | -1.3% | 7,247 |
| 2021/10/05 | 52,900 | 53,900 | 51,700 | 53,700 | +300 | +0.6% | 7,088 |
| 2021/10/04 | 53,200 | 53,900 | 52,900 | 53,400 | +400 | +0.8% | 4,474 |
| 2021/10/01 | 53,900 | 54,200 | 53,000 | 53,000 | -900 | -1.7% | 8,959 |
| 2021/09/30 | 55,500 | 55,900 | 53,800 | 53,900 | -900 | -1.6% | 10,362 |
| 2021/09/29 | 55,400 | 55,600 | 54,700 | 54,800 | -600 | -1.1% | 6,069 |
| 2021/09/28 | 54,800 | 55,500 | 54,500 | 55,400 | +100 | +0.2% | 4,146 |
| 2021/09/27 | 54,500 | 55,300 | 54,500 | 55,300 | +800 | +1.5% | 4,717 |
| 2021/09/24 | 54,500 | 55,300 | 54,500 | 54,500 | ±0 | ±0% | 7,390 |
| 2021/09/22 | 54,800 | 55,400 | 54,400 | 54,500 | -400 | -0.7% | 7,670 |
| 2021/09/21 | 54,000 | 55,200 | 54,000 | 54,900 | -100 | -0.2% | 5,562 |
| 2021/09/17 | 54,900 | 55,400 | 54,800 | 55,000 | +100 | +0.2% | 5,801 |
| 2021/09/16 | 54,700 | 55,200 | 54,200 | 54,900 | +500 | +0.9% | 5,276 |
| 2021/09/15 | 55,200 | 55,300 | 54,400 | 54,400 | -800 | -1.4% | 4,544 |
| 2021/09/14 | 55,000 | 55,300 | 54,800 | 55,200 | +100 | +0.2% | 3,737 |
| 2021/09/13 | 54,700 | 55,300 | 54,300 | 55,100 | +400 | +0.7% | 5,183 |
| 2021/09/10 | 55,000 | 55,000 | 54,300 | 54,700 | +400 | +0.7% | 6,000 |
| 2021/09/09 | 53,900 | 54,300 | 53,800 | 54,300 | +400 | +0.7% | 4,467 |
| 2021/09/08 | 53,000 | 53,900 | 52,900 | 53,900 | +500 | +0.9% | 6,370 |
| 2021/09/07 | 54,000 | 54,400 | 53,400 | 53,400 | -500 | -0.9% | 6,589 |
| 2021/09/06 | 54,200 | 54,700 | 53,600 | 53,900 | +300 | +0.6% | 5,140 |
| 2021/09/03 | 54,500 | 54,500 | 53,500 | 53,600 | -300 | -0.6% | 6,718 |
| 2021/09/02 | 56,000 | 56,200 | 53,800 | 53,900 | -2,400 | -4.3% | 16,226 |
| 2021/09/01 | 56,400 | 57,000 | 56,300 | 56,300 | +200 | +0.4% | 7,346 |
| 2021/08/31 | 57,000 | 57,300 | 56,000 | 56,100 | -800 | -1.4% | 7,709 |
| 2021/08/30 | 55,700 | 56,900 | 55,500 | 56,900 | +1,200 | +2.2% | 7,246 |
| 2021/08/27 | 53,900 | 55,700 | 53,800 | 55,700 | +1,900 | +3.5% | 6,268 |
| 2021/08/26 | 53,300 | 53,800 | 53,000 | 53,800 | +300 | +0.6% | 6,002 |
| 2021/08/25 | 53,500 | 53,900 | 53,100 | 53,500 | ±0 | ±0% | 3,394 |
| 2021/08/24 | 53,300 | 54,200 | 53,300 | 53,500 | +100 | +0.2% | 7,036 |
| 2021/08/23 | 53,700 | 54,300 | 53,400 | 53,400 | -600 | -1.1% | 5,782 |
| 2021/08/20 | 54,000 | 54,600 | 53,600 | 54,000 | -100 | -0.2% | 6,650 |
| 2021/08/19 | 53,900 | 54,700 | 53,700 | 54,100 | -400 | -0.7% | 6,327 |
| 2021/08/18 | 53,600 | 54,700 | 53,600 | 54,500 | +900 | +1.7% | 4,419 |
| 2021/08/17 | 54,100 | 54,300 | 53,600 | 53,600 | -400 | -0.7% | 3,905 |
| 2021/08/16 | 54,500 | 54,700 | 53,000 | 54,000 | -700 | -1.3% | 9,481 |
| 2021/08/13 | 55,100 | 55,700 | 54,700 | 54,700 | -1,000 | -1.8% | 3,564 |
| 2021/08/12 | 56,000 | 56,000 | 55,300 | 55,700 | +400 | +0.7% | 3,777 |
| 2021/08/11 | 55,000 | 55,800 | 54,900 | 55,300 | +600 | +1.1% | 3,223 |
| 2021/08/10 | 55,100 | 56,000 | 54,700 | 54,700 | -500 | -0.9% | 3,480 |
| 2021/08/06 | 55,900 | 56,100 | 55,200 | 55,200 | -900 | -1.6% | 3,873 |
| 2021/08/05 | 54,200 | 56,300 | 54,200 | 56,100 | +1,700 | +3.1% | 5,948 |
| 2021/08/04 | 55,000 | 55,300 | 54,400 | 54,400 | -700 | -1.3% | 4,213 |
| 2021/08/03 | 56,100 | 56,200 | 54,900 | 55,100 | -1,200 | -2.1% | 6,642 |
| 2021/08/02 | 56,300 | 56,800 | 56,000 | 56,300 | -100 | -0.2% | 6,705 |
| 2021/07/30 | 57,800 | 57,900 | 56,200 | 56,400 | -2,100 | -3.6% | 9,309 |
| 2021/07/29 | 57,600 | 58,500 | 57,000 | 58,500 | +800 | +1.4% | 21,808 |
951～
1000
件表示中 / 2125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
