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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 45,500 | 46,100 | 44,650 | 44,750 | -600 | -1.3% | 11,165 |
| 2021/03/01 | 45,100 | 46,000 | 44,950 | 45,350 | +650 | +1.5% | 7,461 |
| 2021/02/26 | 45,350 | 45,550 | 44,250 | 44,700 | -1,250 | -2.7% | 15,704 |
| 2021/02/25 | 46,250 | 46,500 | 45,650 | 45,950 | +100 | +0.2% | 6,910 |
| 2021/02/24 | 44,850 | 46,300 | 44,850 | 45,850 | +1,200 | +2.7% | 11,776 |
| 2021/02/22 | 44,700 | 45,500 | 44,650 | 44,650 | +150 | +0.3% | 7,839 |
| 2021/02/19 | 43,900 | 44,750 | 43,750 | 44,500 | +200 | +0.5% | 8,421 |
| 2021/02/18 | 45,300 | 45,700 | 44,300 | 44,300 | -1,200 | -2.6% | 12,318 |
| 2021/02/17 | 46,600 | 46,900 | 45,300 | 45,500 | -1,100 | -2.4% | 14,191 |
| 2021/02/16 | 45,550 | 46,700 | 45,550 | 46,600 | +1,150 | +2.5% | 10,044 |
| 2021/02/15 | 45,650 | 45,900 | 45,200 | 45,450 | ±0 | ±0% | 9,837 |
| 2021/02/12 | 44,750 | 45,500 | 44,550 | 45,450 | +750 | +1.7% | 12,453 |
| 2021/02/10 | 43,350 | 44,750 | 43,200 | 44,700 | +1,550 | +3.6% | 14,216 |
| 2021/02/09 | 43,300 | 43,350 | 42,650 | 43,150 | +150 | +0.3% | 7,945 |
| 2021/02/08 | 42,800 | 43,400 | 42,600 | 43,000 | +450 | +1.1% | 7,902 |
| 2021/02/05 | 41,700 | 42,850 | 41,700 | 42,550 | +850 | +2% | 8,652 |
| 2021/02/04 | 41,050 | 41,700 | 41,000 | 41,700 | +650 | +1.6% | 8,950 |
| 2021/02/03 | 40,650 | 41,250 | 40,450 | 41,050 | +650 | +1.6% | 9,149 |
| 2021/02/02 | 40,850 | 41,050 | 40,350 | 40,400 | -250 | -0.6% | 7,190 |
| 2021/02/01 | 41,000 | 41,100 | 40,450 | 40,650 | -150 | -0.4% | 7,432 |
| 2021/01/29 | 40,450 | 41,100 | 40,300 | 40,800 | +500 | +1.2% | 9,582 |
| 2021/01/28 | 39,850 | 40,450 | 39,700 | 40,300 | +200 | +0.5% | 9,828 |
| 2021/01/27 | 40,000 | 40,250 | 39,900 | 40,100 | +200 | +0.5% | 5,831 |
| 2021/01/26 | 40,150 | 40,250 | 39,850 | 39,900 | -50 | -0.1% | 5,970 |
| 2021/01/25 | 40,150 | 40,500 | 39,950 | 39,950 | -100 | -0.2% | 9,093 |
| 2021/01/22 | 39,900 | 40,150 | 39,750 | 40,050 | +300 | +0.8% | 6,997 |
| 2021/01/21 | 39,550 | 39,950 | 39,500 | 39,750 | +250 | +0.6% | 6,496 |
| 2021/01/20 | 39,250 | 39,550 | 39,050 | 39,500 | +250 | +0.6% | 6,307 |
| 2021/01/19 | 39,100 | 39,300 | 38,800 | 39,250 | +200 | +0.5% | 9,309 |
| 2021/01/18 | 38,750 | 39,200 | 38,600 | 39,050 | +500 | +1.3% | 9,577 |
| 2021/01/15 | 38,650 | 38,800 | 38,500 | 38,550 | -150 | -0.4% | 8,316 |
| 2021/01/14 | 38,350 | 38,700 | 38,350 | 38,700 | +450 | +1.2% | 5,232 |
| 2021/01/13 | 38,750 | 38,800 | 38,250 | 38,250 | -350 | -0.9% | 6,905 |
| 2021/01/12 | 38,500 | 38,850 | 38,400 | 38,600 | +200 | +0.5% | 6,665 |
| 2021/01/08 | 38,400 | 38,850 | 38,350 | 38,400 | -50 | -0.1% | 7,052 |
| 2021/01/07 | 38,550 | 38,650 | 38,350 | 38,450 | +300 | +0.8% | 6,203 |
| 2021/01/06 | 38,550 | 38,900 | 38,150 | 38,150 | -450 | -1.2% | 10,128 |
| 2021/01/05 | 38,250 | 38,600 | 38,250 | 38,600 | +350 | +0.9% | 7,719 |
| 2021/01/04 | 38,500 | 38,800 | 37,900 | 38,250 | -200 | -0.5% | 8,099 |
| 2020/12/30 | 38,300 | 38,800 | 38,100 | 38,450 | +150 | +0.4% | 9,051 |
| 2020/12/29 | 37,800 | 38,300 | 37,750 | 38,300 | +600 | +1.6% | 8,587 |
| 2020/12/28 | 37,450 | 37,750 | 37,400 | 37,700 | +300 | +0.8% | 10,145 |
| 2020/12/25 | 37,650 | 38,000 | 37,400 | 37,400 | -150 | -0.4% | 7,935 |
| 2020/12/24 | 37,500 | 37,800 | 37,500 | 37,550 | +50 | +0.1% | 5,411 |
| 2020/12/23 | 37,300 | 37,650 | 37,100 | 37,500 | +300 | +0.8% | 7,505 |
| 2020/12/22 | 37,600 | 37,600 | 37,150 | 37,200 | -650 | -1.7% | 9,999 |
| 2020/12/21 | 38,000 | 38,050 | 37,500 | 37,850 | -400 | -1% | 9,724 |
| 2020/12/18 | 38,400 | 38,700 | 38,050 | 38,250 | +100 | +0.3% | 18,429 |
| 2020/12/17 | 38,500 | 38,600 | 38,100 | 38,150 | -500 | -1.3% | 8,099 |
| 2020/12/16 | 38,500 | 38,800 | 38,300 | 38,650 | +350 | +0.9% | 6,688 |
1101～
1150
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
