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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 65,000 | 65,500 | 63,400 | 64,800 | -900 | -1.4% | 13,654 |
| 2019/10/10 | 66,600 | 66,700 | 65,600 | 65,700 | -600 | -0.9% | 8,487 |
| 2019/10/09 | 66,700 | 67,200 | 66,200 | 66,300 | -500 | -0.7% | 9,948 |
| 2019/10/08 | 66,300 | 66,800 | 66,000 | 66,800 | +700 | +1.1% | 7,079 |
| 2019/10/07 | 65,900 | 66,300 | 65,600 | 66,100 | +200 | +0.3% | 9,331 |
| 2019/10/04 | 64,500 | 66,000 | 64,400 | 65,900 | +1,500 | +2.3% | 10,799 |
| 2019/10/03 | 64,100 | 64,700 | 63,900 | 64,400 | -100 | -0.2% | 6,618 |
| 2019/10/02 | 64,200 | 64,700 | 63,700 | 64,500 | +300 | +0.5% | 6,863 |
| 2019/10/01 | 64,000 | 64,500 | 63,100 | 64,200 | +100 | +0.2% | 7,973 |
| 2019/09/30 | 64,700 | 65,000 | 63,600 | 64,100 | -300 | -0.5% | 10,736 |
| 2019/09/27 | 62,900 | 64,400 | 62,800 | 64,400 | +1,900 | +3% | 13,213 |
| 2019/09/26 | 62,000 | 63,300 | 61,900 | 62,500 | +600 | +1% | 9,869 |
| 2019/09/25 | 61,500 | 62,100 | 61,100 | 61,900 | +300 | +0.5% | 5,008 |
| 2019/09/24 | 60,700 | 61,700 | 60,500 | 61,600 | +1,000 | +1.7% | 8,931 |
| 2019/09/20 | 60,200 | 60,800 | 59,700 | 60,600 | +800 | +1.3% | 9,655 |
| 2019/09/19 | 59,600 | 60,000 | 59,400 | 59,800 | +200 | +0.3% | 5,486 |
| 2019/09/18 | 59,300 | 59,700 | 58,900 | 59,600 | +400 | +0.7% | 4,927 |
| 2019/09/17 | 60,100 | 60,100 | 59,100 | 59,200 | -1,000 | -1.7% | 8,007 |
| 2019/09/13 | 58,700 | 60,400 | 58,600 | 60,200 | +1,100 | +1.9% | 12,819 |
| 2019/09/12 | 59,000 | 60,100 | 58,800 | 59,100 | +300 | +0.5% | 9,634 |
| 2019/09/11 | 60,000 | 60,100 | 58,500 | 58,800 | -1,200 | -2% | 18,214 |
| 2019/09/10 | 60,000 | 60,900 | 59,500 | 60,000 | ±0 | ±0% | 10,431 |
| 2019/09/09 | 58,700 | 61,300 | 58,200 | 60,000 | +1,600 | +2.7% | 18,478 |
| 2019/09/06 | 57,400 | 58,700 | 57,300 | 58,400 | +1,200 | +2.1% | 10,548 |
| 2019/09/05 | 57,200 | 57,500 | 56,900 | 57,200 | ±0 | ±0% | 6,489 |
| 2019/09/04 | 56,400 | 57,300 | 56,100 | 57,200 | +1,100 | +2% | 8,340 |
| 2019/09/03 | 55,900 | 56,400 | 55,900 | 56,100 | +100 | +0.2% | 3,666 |
| 2019/09/02 | 56,800 | 56,800 | 55,600 | 56,000 | -600 | -1.1% | 8,620 |
| 2019/08/30 | 57,200 | 57,500 | 56,100 | 56,600 | -100 | -0.2% | 13,646 |
| 2019/08/29 | 57,200 | 57,600 | 56,700 | 56,700 | -500 | -0.9% | 8,414 |
| 2019/08/28 | 56,400 | 57,400 | 56,400 | 57,200 | +700 | +1.2% | 5,879 |
| 2019/08/27 | 57,200 | 57,200 | 56,500 | 56,500 | -500 | -0.9% | 4,680 |
| 2019/08/26 | 57,200 | 57,400 | 57,000 | 57,000 | -400 | -0.7% | 4,949 |
| 2019/08/23 | 57,400 | 57,700 | 57,100 | 57,400 | -200 | -0.3% | 4,949 |
| 2019/08/22 | 57,800 | 57,800 | 57,400 | 57,600 | ±0 | ±0% | 3,212 |
| 2019/08/21 | 57,700 | 58,000 | 57,500 | 57,600 | +100 | +0.2% | 3,723 |
| 2019/08/20 | 57,400 | 58,000 | 57,400 | 57,500 | +300 | +0.5% | 4,771 |
| 2019/08/19 | 57,800 | 58,000 | 57,100 | 57,200 | -500 | -0.9% | 8,630 |
| 2019/08/16 | 57,000 | 58,500 | 57,000 | 57,700 | +700 | +1.2% | 14,727 |
| 2019/08/15 | 57,000 | 57,300 | 56,700 | 57,000 | -200 | -0.3% | 7,759 |
| 2019/08/14 | 57,200 | 57,500 | 57,000 | 57,200 | +200 | +0.4% | 5,120 |
| 2019/08/13 | 56,200 | 57,200 | 56,000 | 57,000 | +800 | +1.4% | 9,064 |
| 2019/08/09 | 57,200 | 57,200 | 56,000 | 56,200 | -1,000 | -1.7% | 11,406 |
| 2019/08/08 | 57,300 | 57,800 | 57,000 | 57,200 | -100 | -0.2% | 6,992 |
| 2019/08/07 | 58,400 | 58,800 | 57,100 | 57,300 | -800 | -1.4% | 12,894 |
| 2019/08/06 | 57,100 | 58,300 | 56,900 | 58,100 | +800 | +1.4% | 18,062 |
| 2019/08/05 | 57,000 | 58,100 | 57,000 | 57,300 | +500 | +0.9% | 10,827 |
| 2019/08/02 | 56,800 | 56,800 | 56,300 | 56,800 | ±0 | ±0% | 4,858 |
| 2019/08/01 | 56,600 | 56,900 | 56,300 | 56,800 | +300 | +0.5% | 5,896 |
| 2019/07/31 | 56,200 | 56,800 | 56,100 | 56,500 | +300 | +0.5% | 5,738 |
1251～
1300
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
