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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 187,000 | 187,400 | 186,900 | 187,400 | +200 | +0.1% | 1,478 |
| 2018/05/07 | 185,800 | 187,200 | 185,500 | 187,200 | +1,700 | +0.9% | 2,128 |
| 2018/05/02 | 185,700 | 185,700 | 185,200 | 185,500 | +300 | +0.2% | 853 |
| 2018/05/01 | 184,300 | 185,700 | 184,300 | 185,200 | +1,200 | +0.7% | 1,227 |
| 2018/04/27 | 183,600 | 184,200 | 183,600 | 184,000 | +300 | +0.2% | 1,133 |
| 2018/04/26 | 183,700 | 184,300 | 183,100 | 183,700 | +800 | +0.4% | 1,882 |
| 2018/04/25 | 182,000 | 183,800 | 181,900 | 182,900 | -4,500 | -2.4% | 4,809 |
| 2018/04/24 | 187,200 | 187,800 | 186,500 | 187,400 | -300 | -0.2% | 7,835 |
| 2018/04/23 | 187,100 | 187,900 | 186,900 | 187,700 | +800 | +0.4% | 2,225 |
| 2018/04/20 | 188,200 | 188,400 | 186,900 | 186,900 | -1,200 | -0.6% | 2,253 |
| 2018/04/19 | 189,500 | 189,500 | 188,100 | 188,100 | -1,200 | -0.6% | 1,795 |
| 2018/04/18 | 188,500 | 189,300 | 188,300 | 189,300 | +800 | +0.4% | 1,456 |
| 2018/04/17 | 188,000 | 188,800 | 187,800 | 188,500 | +900 | +0.5% | 1,786 |
| 2018/04/16 | 187,800 | 188,300 | 187,600 | 187,600 | -200 | -0.1% | 1,305 |
| 2018/04/13 | 187,800 | 188,400 | 187,500 | 187,800 | +100 | +0.1% | 1,223 |
| 2018/04/12 | 187,400 | 188,200 | 187,200 | 187,700 | +700 | +0.4% | 1,338 |
| 2018/04/11 | 187,000 | 187,600 | 186,800 | 187,000 | +500 | +0.3% | 1,264 |
| 2018/04/10 | 187,500 | 188,200 | 186,500 | 186,500 | -300 | -0.2% | 1,435 |
| 2018/04/09 | 187,300 | 187,700 | 186,800 | 186,800 | +200 | +0.1% | 830 |
| 2018/04/06 | 188,000 | 188,200 | 186,600 | 186,600 | -800 | -0.4% | 1,302 |
| 2018/04/05 | 188,300 | 188,900 | 187,200 | 187,400 | -400 | -0.2% | 1,529 |
| 2018/04/04 | 187,700 | 189,300 | 187,700 | 187,800 | +100 | +0.1% | 1,515 |
| 2018/04/03 | 187,400 | 187,700 | 187,300 | 187,700 | +200 | +0.1% | 805 |
| 2018/04/02 | 187,500 | 187,800 | 187,200 | 187,500 | +300 | +0.2% | 852 |
| 2018/03/30 | 187,300 | 187,500 | 186,500 | 187,200 | +300 | +0.2% | 1,200 |
| 2018/03/29 | 187,000 | 187,300 | 186,500 | 186,900 | +200 | +0.1% | 838 |
| 2018/03/28 | 186,800 | 187,800 | 186,100 | 186,700 | +500 | +0.3% | 978 |
| 2018/03/27 | 185,900 | 187,200 | 185,300 | 186,200 | +1,100 | +0.6% | 810 |
| 2018/03/26 | 185,000 | 185,700 | 184,700 | 185,100 | +300 | +0.2% | 971 |
| 2018/03/23 | 185,100 | 185,900 | 184,300 | 184,800 | -400 | -0.2% | 1,419 |
| 2018/03/22 | 186,700 | 187,200 | 185,200 | 185,200 | -1,800 | -1% | 1,134 |
| 2018/03/20 | 187,200 | 187,500 | 186,100 | 187,000 | -300 | -0.2% | 959 |
| 2018/03/19 | 188,500 | 188,500 | 187,300 | 187,300 | -500 | -0.3% | 892 |
| 2018/03/16 | 188,200 | 188,200 | 186,700 | 187,800 | -400 | -0.2% | 939 |
| 2018/03/15 | 188,200 | 188,200 | 187,500 | 188,200 | -200 | -0.1% | 681 |
| 2018/03/14 | 185,000 | 188,400 | 185,000 | 188,400 | +3,000 | +1.6% | 1,380 |
| 2018/03/13 | 184,700 | 185,500 | 184,200 | 185,400 | +2,100 | +1.1% | 986 |
| 2018/03/12 | 183,800 | 184,400 | 183,300 | 183,300 | ±0 | ±0% | 962 |
| 2018/03/09 | 186,000 | 186,000 | 183,300 | 183,300 | -500 | -0.3% | 1,031 |
| 2018/03/08 | 184,600 | 185,000 | 183,800 | 183,800 | -800 | -0.4% | 693 |
| 2018/03/07 | 183,900 | 185,800 | 183,700 | 184,600 | +1,000 | +0.5% | 546 |
| 2018/03/06 | 183,300 | 184,000 | 183,300 | 183,600 | +600 | +0.3% | 748 |
| 2018/03/05 | 184,200 | 184,600 | 183,000 | 183,000 | -1,100 | -0.6% | 908 |
| 2018/03/02 | 185,400 | 185,700 | 183,300 | 184,100 | -2,200 | -1.2% | 1,321 |
| 2018/03/01 | 187,100 | 187,600 | 186,300 | 186,300 | -1,300 | -0.7% | 956 |
| 2018/02/28 | 187,600 | 188,100 | 187,200 | 187,600 | ±0 | ±0% | 1,259 |
| 2018/02/27 | 188,500 | 188,800 | 187,300 | 187,600 | -500 | -0.3% | 1,591 |
| 2018/02/26 | 187,500 | 188,600 | 187,500 | 188,100 | +1,000 | +0.5% | 1,058 |
| 2018/02/23 | 188,000 | 188,200 | 187,000 | 187,100 | -700 | -0.4% | 1,458 |
| 2018/02/22 | 187,400 | 188,300 | 187,300 | 187,800 | -200 | -0.1% | 1,048 |
1601～
1650
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
