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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 195,800 | 196,000 | 193,200 | 193,600 | -1,900 | -1% | 2,063 |
| 2018/09/27 | 193,500 | 195,500 | 193,200 | 195,500 | +2,300 | +1.2% | 1,302 |
| 2018/09/26 | 191,600 | 193,200 | 191,400 | 193,200 | +1,600 | +0.8% | 1,548 |
| 2018/09/25 | 191,300 | 191,600 | 190,600 | 191,600 | +1,000 | +0.5% | 1,079 |
| 2018/09/21 | 191,700 | 191,700 | 190,000 | 190,600 | -500 | -0.3% | 1,088 |
| 2018/09/20 | 189,700 | 191,800 | 189,600 | 191,100 | +1,600 | +0.8% | 1,427 |
| 2018/09/19 | 189,800 | 190,100 | 189,000 | 189,500 | -300 | -0.2% | 1,521 |
| 2018/09/18 | 190,100 | 190,500 | 189,600 | 189,800 | -200 | -0.1% | 904 |
| 2018/09/14 | 190,100 | 190,500 | 190,000 | 190,000 | +100 | +0.1% | 809 |
| 2018/09/13 | 190,100 | 191,200 | 189,800 | 189,900 | -300 | -0.2% | 922 |
| 2018/09/12 | 191,500 | 191,600 | 190,200 | 190,200 | -1,000 | -0.5% | 673 |
| 2018/09/11 | 190,900 | 192,400 | 190,900 | 191,200 | +200 | +0.1% | 1,290 |
| 2018/09/10 | 190,400 | 191,200 | 190,400 | 191,000 | +600 | +0.3% | 1,076 |
| 2018/09/07 | 190,000 | 191,300 | 189,900 | 190,400 | +200 | +0.1% | 1,428 |
| 2018/09/06 | 189,900 | 190,300 | 189,700 | 190,200 | +500 | +0.3% | 807 |
| 2018/09/05 | 190,100 | 190,600 | 189,400 | 189,700 | -700 | -0.4% | 1,854 |
| 2018/09/04 | 190,200 | 190,400 | 189,800 | 190,400 | +200 | +0.1% | 697 |
| 2018/09/03 | 190,600 | 190,800 | 190,200 | 190,200 | -200 | -0.1% | 1,032 |
| 2018/08/31 | 191,000 | 191,300 | 189,700 | 190,400 | -600 | -0.3% | 1,518 |
| 2018/08/30 | 191,000 | 191,100 | 190,500 | 191,000 | +100 | +0.1% | 615 |
| 2018/08/29 | 189,800 | 191,000 | 189,400 | 190,900 | +1,000 | +0.5% | 1,273 |
| 2018/08/28 | 190,600 | 190,600 | 188,700 | 189,900 | -900 | -0.5% | 1,753 |
| 2018/08/27 | 190,800 | 190,900 | 190,600 | 190,800 | +300 | +0.2% | 727 |
| 2018/08/24 | 190,300 | 190,800 | 190,000 | 190,500 | ±0 | ±0% | 976 |
| 2018/08/23 | 190,200 | 190,900 | 189,000 | 190,500 | +100 | +0.1% | 1,159 |
| 2018/08/22 | 191,000 | 191,000 | 190,200 | 190,400 | -800 | -0.4% | 734 |
| 2018/08/21 | 191,200 | 191,200 | 190,700 | 191,200 | +600 | +0.3% | 565 |
| 2018/08/20 | 190,200 | 191,400 | 189,600 | 190,600 | +800 | +0.4% | 1,283 |
| 2018/08/17 | 190,300 | 190,400 | 189,500 | 189,800 | -300 | -0.2% | 1,043 |
| 2018/08/16 | 190,500 | 190,700 | 190,100 | 190,100 | -700 | -0.4% | 1,253 |
| 2018/08/15 | 191,400 | 191,600 | 190,600 | 190,800 | -900 | -0.5% | 1,263 |
| 2018/08/14 | 191,800 | 192,000 | 191,300 | 191,700 | ±0 | ±0% | 819 |
| 2018/08/13 | 192,600 | 192,600 | 191,600 | 191,700 | -600 | -0.3% | 1,244 |
| 2018/08/10 | 193,000 | 193,000 | 192,300 | 192,300 | -600 | -0.3% | 737 |
| 2018/08/09 | 192,900 | 193,300 | 192,300 | 192,900 | +300 | +0.2% | 1,345 |
| 2018/08/08 | 193,200 | 193,400 | 192,000 | 192,600 | -800 | -0.4% | 2,310 |
| 2018/08/07 | 194,100 | 194,400 | 193,000 | 193,400 | -1,100 | -0.6% | 1,481 |
| 2018/08/06 | 195,800 | 196,300 | 194,500 | 194,500 | -1,300 | -0.7% | 1,632 |
| 2018/08/03 | 198,000 | 198,000 | 195,700 | 195,800 | -1,700 | -0.9% | 1,403 |
| 2018/08/02 | 197,900 | 198,700 | 197,500 | 197,500 | -600 | -0.3% | 1,647 |
| 2018/08/01 | 198,000 | 199,700 | 197,800 | 198,100 | +100 | +0.1% | 4,130 |
| 2018/07/31 | 194,000 | 198,100 | 193,800 | 198,000 | +4,300 | +2.2% | 7,557 |
| 2018/07/30 | 192,900 | 194,100 | 191,700 | 193,700 | +500 | +0.3% | 15,867 |
| 2018/07/27 | 192,800 | 193,200 | 191,700 | 193,200 | +200 | +0.1% | 2,586 |
| 2018/07/26 | 192,900 | 193,000 | 191,500 | 193,000 | +100 | +0.1% | 2,387 |
| 2018/07/25 | 192,800 | 193,000 | 192,300 | 192,900 | ±0 | ±0% | 834 |
| 2018/07/24 | 190,600 | 192,900 | 190,600 | 192,900 | +1,700 | +0.9% | 1,869 |
| 2018/07/23 | 192,800 | 192,900 | 190,800 | 191,200 | -2,000 | -1% | 1,996 |
| 2018/07/20 | 192,900 | 193,200 | 192,800 | 193,200 | +300 | +0.2% | 1,135 |
| 2018/07/19 | 192,900 | 193,100 | 192,400 | 192,900 | ±0 | ±0% | 998 |
1501～
1550
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
