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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 59,500 | 60,800 | 59,300 | 60,700 | +800 | +1.3% | 37,641 |
| 2019/12/24 | 59,700 | 60,300 | 59,400 | 59,900 | +200 | +0.3% | 24,396 |
| 2019/12/23 | 60,000 | 60,500 | 59,600 | 59,700 | -100 | -0.2% | 9,177 |
| 2019/12/20 | 60,300 | 60,800 | 59,500 | 59,800 | +100 | +0.2% | 21,684 |
| 2019/12/19 | 58,500 | 60,100 | 58,400 | 59,700 | +1,200 | +2.1% | 24,552 |
| 2019/12/18 | 57,500 | 59,200 | 57,400 | 58,500 | +1,200 | +2.1% | 19,037 |
| 2019/12/17 | 57,400 | 57,600 | 57,000 | 57,300 | -400 | -0.7% | 11,840 |
| 2019/12/16 | 57,600 | 58,100 | 57,000 | 57,700 | +400 | +0.7% | 12,044 |
| 2019/12/13 | 57,800 | 58,000 | 56,900 | 57,300 | -700 | -1.2% | 17,657 |
| 2019/12/12 | 58,100 | 59,000 | 58,000 | 58,000 | -500 | -0.9% | 11,325 |
| 2019/12/11 | 60,000 | 60,100 | 58,300 | 58,500 | -1,800 | -3% | 25,417 |
| 2019/12/10 | 60,800 | 60,900 | 60,000 | 60,300 | -600 | -1% | 5,231 |
| 2019/12/09 | 61,400 | 61,400 | 60,800 | 60,900 | -200 | -0.3% | 3,019 |
| 2019/12/06 | 60,600 | 61,200 | 60,600 | 61,100 | +500 | +0.8% | 4,220 |
| 2019/12/05 | 60,400 | 60,800 | 59,900 | 60,600 | +500 | +0.8% | 5,328 |
| 2019/12/04 | 60,100 | 61,000 | 59,800 | 60,100 | -100 | -0.2% | 4,782 |
| 2019/12/03 | 60,700 | 60,900 | 59,700 | 60,200 | -500 | -0.8% | 5,259 |
| 2019/12/02 | 61,500 | 61,600 | 60,400 | 60,700 | -700 | -1.1% | 6,109 |
| 2019/11/29 | 61,600 | 61,900 | 61,000 | 61,400 | -300 | -0.5% | 3,562 |
| 2019/11/28 | 61,900 | 62,000 | 61,200 | 61,700 | ±0 | ±0% | 5,184 |
| 2019/11/27 | 61,100 | 61,700 | 61,100 | 61,700 | +600 | +1% | 4,734 |
| 2019/11/26 | 60,400 | 61,100 | 60,400 | 61,100 | +700 | +1.2% | 5,525 |
| 2019/11/25 | 61,500 | 61,600 | 59,900 | 60,400 | -800 | -1.3% | 6,645 |
| 2019/11/22 | 61,400 | 62,200 | 60,700 | 61,200 | -200 | -0.3% | 11,215 |
| 2019/11/21 | 61,800 | 61,800 | 60,400 | 61,400 | -400 | -0.6% | 8,485 |
| 2019/11/20 | 59,900 | 61,900 | 59,900 | 61,800 | +2,600 | +4.4% | 14,802 |
| 2019/11/19 | 58,500 | 59,400 | 58,400 | 59,200 | +1,400 | +2.4% | 8,477 |
| 2019/11/18 | 58,000 | 58,300 | 57,700 | 57,800 | +400 | +0.7% | 6,593 |
| 2019/11/15 | 57,400 | 58,100 | 57,200 | 57,400 | +600 | +1.1% | 14,102 |
| 2019/11/14 | 56,000 | 57,200 | 55,800 | 56,800 | +400 | +0.7% | 13,259 |
| 2019/11/13 | 57,100 | 57,400 | 56,300 | 56,400 | -1,300 | -2.3% | 15,400 |
| 2019/11/12 | 58,500 | 58,900 | 57,200 | 57,700 | -900 | -1.5% | 11,020 |
| 2019/11/11 | 58,000 | 59,300 | 57,900 | 58,600 | -300 | -0.5% | 10,479 |
| 2019/11/08 | 60,700 | 60,800 | 58,600 | 58,900 | -2,500 | -4.1% | 18,455 |
| 2019/11/07 | 61,800 | 62,400 | 61,000 | 61,400 | -700 | -1.1% | 12,478 |
| 2019/11/06 | 62,800 | 63,000 | 62,100 | 62,100 | -1,200 | -1.9% | 9,726 |
| 2019/11/05 | 63,500 | 63,900 | 63,100 | 63,300 | -500 | -0.8% | 4,327 |
| 2019/11/01 | 63,500 | 64,200 | 63,400 | 63,800 | +300 | +0.5% | 7,210 |
| 2019/10/31 | 62,700 | 63,700 | 62,600 | 63,500 | +1,200 | +1.9% | 9,396 |
| 2019/10/30 | 62,200 | 63,000 | 62,200 | 62,300 | -2,100 | -3.3% | 14,464 |
| 2019/10/29 | 64,200 | 64,700 | 63,900 | 64,400 | +200 | +0.3% | 19,259 |
| 2019/10/28 | 64,100 | 64,300 | 63,700 | 64,200 | +100 | +0.2% | 8,131 |
| 2019/10/25 | 64,300 | 64,300 | 63,400 | 64,100 | +100 | +0.2% | 9,668 |
| 2019/10/24 | 64,500 | 64,600 | 64,000 | 64,000 | -300 | -0.5% | 6,305 |
| 2019/10/23 | 64,700 | 64,900 | 64,200 | 64,300 | -100 | -0.2% | 6,884 |
| 2019/10/21 | 63,500 | 64,600 | 62,800 | 64,400 | +700 | +1.1% | 11,769 |
| 2019/10/18 | 64,800 | 65,000 | 63,700 | 63,700 | -1,300 | -2% | 10,356 |
| 2019/10/17 | 65,200 | 65,600 | 64,500 | 65,000 | ±0 | ±0% | 7,903 |
| 2019/10/16 | 63,600 | 65,000 | 63,600 | 65,000 | +1,000 | +1.6% | 8,077 |
| 2019/10/15 | 65,000 | 65,400 | 63,900 | 64,000 | -800 | -1.2% | 12,221 |
1201～
1250
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
