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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 49,750 | 49,900 | 49,600 | 49,900 | +350 | +0.7% | 8,961 |
| 2019/05/17 | 49,300 | 49,700 | 49,250 | 49,550 | +50 | +0.1% | 8,613 |
| 2019/05/16 | 49,400 | 49,500 | 49,250 | 49,500 | +200 | +0.4% | 6,822 |
| 2019/05/15 | 48,850 | 49,300 | 48,800 | 49,300 | +450 | +0.9% | 6,664 |
| 2019/05/14 | 48,700 | 49,000 | 48,400 | 48,850 | -150 | -0.3% | 7,649 |
| 2019/05/13 | 48,700 | 49,000 | 48,650 | 49,000 | +350 | +0.7% | 5,007 |
| 2019/05/10 | 48,600 | 48,750 | 48,450 | 48,650 | +150 | +0.3% | 5,318 |
| 2019/05/09 | 48,750 | 48,950 | 48,500 | 48,500 | -250 | -0.5% | 6,790 |
| 2019/05/08 | 49,000 | 49,150 | 48,550 | 48,750 | -250 | -0.5% | 6,541 |
| 2019/05/07 | 48,800 | 49,150 | 48,650 | 49,000 | +50 | +0.1% | 7,295 |
| 2019/04/26 | 49,000 | 49,250 | 48,900 | 48,950 | ±0 | ±0% | 9,168 |
| 2019/04/25 | 48,100 | 48,950 | 48,100 | 48,950 | +750 | +1.6% | 11,990 |
| 2019/04/24 | 48,600 | 48,600 | 48,100 | 48,200 | -151,400 | -75.9% | 15,774 |
| 2019/04/23 | 199,300 | 199,600 | 199,000 | 199,600 | +700 | +0.4% | 4,025 |
| 2019/04/22 | 199,200 | 199,400 | 198,800 | 198,900 | +100 | +0.1% | 2,904 |
| 2019/04/19 | 198,300 | 199,200 | 198,000 | 198,800 | +1,200 | +0.6% | 3,315 |
| 2019/04/18 | 197,500 | 198,000 | 197,300 | 197,600 | -200 | -0.1% | 2,400 |
| 2019/04/17 | 198,000 | 198,200 | 197,500 | 197,800 | ±0 | ±0% | 1,984 |
| 2019/04/16 | 197,700 | 197,900 | 197,000 | 197,800 | +200 | +0.1% | 2,240 |
| 2019/04/15 | 198,000 | 198,400 | 197,300 | 197,600 | -200 | -0.1% | 2,825 |
| 2019/04/12 | 197,900 | 198,000 | 196,600 | 197,800 | +100 | +0.1% | 2,447 |
| 2019/04/11 | 196,500 | 197,800 | 195,900 | 197,700 | +1,100 | +0.6% | 1,827 |
| 2019/04/10 | 198,000 | 198,000 | 196,600 | 196,600 | -1,400 | -0.7% | 2,278 |
| 2019/04/09 | 198,000 | 198,400 | 197,200 | 198,000 | -400 | -0.2% | 2,111 |
| 2019/04/08 | 199,100 | 199,100 | 198,100 | 198,400 | -500 | -0.3% | 1,727 |
| 2019/04/05 | 199,100 | 199,200 | 198,400 | 198,900 | -200 | -0.1% | 1,389 |
| 2019/04/04 | 199,400 | 199,800 | 198,800 | 199,100 | -300 | -0.2% | 1,377 |
| 2019/04/03 | 199,400 | 199,400 | 198,400 | 199,400 | +100 | +0.1% | 2,312 |
| 2019/04/02 | 199,400 | 199,900 | 196,600 | 199,300 | -100 | -0.1% | 2,983 |
| 2019/04/01 | 201,500 | 201,700 | 199,100 | 199,400 | -2,100 | -1% | 3,455 |
| 2019/03/29 | 201,700 | 203,200 | 201,400 | 201,500 | -100 | ±0% | 2,573 |
| 2019/03/28 | 200,800 | 202,200 | 200,400 | 201,600 | +1,000 | +0.5% | 2,138 |
| 2019/03/27 | 199,000 | 201,300 | 198,900 | 200,600 | +1,600 | +0.8% | 2,189 |
| 2019/03/26 | 198,300 | 199,000 | 197,200 | 199,000 | +1,400 | +0.7% | 1,532 |
| 2019/03/25 | 198,400 | 199,500 | 197,400 | 197,600 | -800 | -0.4% | 1,844 |
| 2019/03/22 | 198,000 | 198,500 | 197,400 | 198,400 | +500 | +0.3% | 1,383 |
| 2019/03/20 | 196,700 | 197,900 | 196,200 | 197,900 | +1,300 | +0.7% | 2,527 |
| 2019/03/19 | 194,300 | 196,600 | 194,200 | 196,600 | +3,000 | +1.5% | 2,400 |
| 2019/03/18 | 193,000 | 194,400 | 192,900 | 193,600 | +1,100 | +0.6% | 1,739 |
| 2019/03/15 | 192,700 | 193,400 | 192,100 | 192,500 | -200 | -0.1% | 1,408 |
| 2019/03/14 | 191,300 | 192,700 | 191,000 | 192,700 | +1,500 | +0.8% | 2,226 |
| 2019/03/13 | 191,000 | 191,400 | 190,500 | 191,200 | +200 | +0.1% | 861 |
| 2019/03/12 | 190,100 | 191,200 | 190,100 | 191,000 | +900 | +0.5% | 880 |
| 2019/03/11 | 189,800 | 190,200 | 189,300 | 190,100 | +800 | +0.4% | 650 |
| 2019/03/08 | 189,800 | 190,400 | 189,300 | 189,300 | -1,000 | -0.5% | 1,870 |
| 2019/03/07 | 190,300 | 191,000 | 189,800 | 190,300 | +400 | +0.2% | 1,099 |
| 2019/03/06 | 190,200 | 190,500 | 189,100 | 189,900 | -100 | -0.1% | 1,337 |
| 2019/03/05 | 189,600 | 190,300 | 189,300 | 190,000 | +400 | +0.2% | 1,063 |
| 2019/03/04 | 190,400 | 190,400 | 189,400 | 189,600 | ±0 | ±0% | 1,292 |
| 2019/03/01 | 189,900 | 190,600 | 189,600 | 189,600 | -300 | -0.2% | 1,498 |
1351～
1400
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
