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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 188,000 | 188,400 | 187,300 | 188,000 | +100 | +0.1% | 1,086 |
| 2018/02/20 | 187,600 | 188,400 | 187,400 | 187,900 | +600 | +0.3% | 1,404 |
| 2018/02/19 | 187,000 | 187,800 | 186,900 | 187,300 | +1,000 | +0.5% | 1,212 |
| 2018/02/16 | 184,500 | 186,700 | 184,400 | 186,300 | +2,300 | +1.3% | 2,325 |
| 2018/02/15 | 183,500 | 184,400 | 182,700 | 184,000 | +1,700 | +0.9% | 1,218 |
| 2018/02/14 | 182,800 | 183,600 | 181,400 | 182,300 | +700 | +0.4% | 1,178 |
| 2018/02/13 | 184,500 | 184,500 | 181,600 | 181,600 | ±0 | ±0% | 1,638 |
| 2018/02/09 | 180,300 | 182,600 | 180,300 | 181,600 | -2,900 | -1.6% | 1,295 |
| 2018/02/08 | 181,800 | 184,600 | 181,600 | 184,500 | +4,300 | +2.4% | 1,365 |
| 2018/02/07 | 182,500 | 184,700 | 180,200 | 180,200 | +1,500 | +0.8% | 1,756 |
| 2018/02/06 | 180,500 | 182,800 | 177,300 | 178,700 | -5,500 | -3% | 3,936 |
| 2018/02/05 | 185,000 | 185,600 | 183,900 | 184,200 | -2,200 | -1.2% | 2,087 |
| 2018/02/02 | 185,400 | 187,500 | 184,800 | 186,400 | +800 | +0.4% | 1,721 |
| 2018/02/01 | 185,900 | 186,100 | 185,500 | 185,600 | +100 | +0.1% | 677 |
| 2018/01/31 | 185,800 | 186,500 | 185,100 | 185,500 | -1,000 | -0.5% | 1,603 |
| 2018/01/30 | 188,700 | 188,700 | 185,800 | 186,500 | -2,400 | -1.3% | 1,824 |
| 2018/01/29 | 189,300 | 189,500 | 188,200 | 188,900 | -400 | -0.2% | 1,289 |
| 2018/01/26 | 189,500 | 189,800 | 188,500 | 189,300 | +700 | +0.4% | 1,512 |
| 2018/01/25 | 188,000 | 189,800 | 187,900 | 188,600 | +800 | +0.4% | 2,416 |
| 2018/01/24 | 187,700 | 187,800 | 186,500 | 187,800 | +300 | +0.2% | 2,590 |
| 2018/01/23 | 188,500 | 188,500 | 186,900 | 187,500 | -800 | -0.4% | 1,848 |
| 2018/01/22 | 186,900 | 188,400 | 186,800 | 188,300 | +1,500 | +0.8% | 1,484 |
| 2018/01/19 | 187,000 | 187,700 | 186,600 | 186,800 | -400 | -0.2% | 2,095 |
| 2018/01/18 | 186,100 | 187,900 | 186,000 | 187,200 | +1,700 | +0.9% | 3,043 |
| 2018/01/17 | 184,800 | 185,800 | 184,600 | 185,500 | +600 | +0.3% | 1,985 |
| 2018/01/16 | 185,000 | 185,100 | 184,600 | 184,900 | ±0 | ±0% | 1,633 |
| 2018/01/15 | 184,300 | 185,000 | 183,900 | 184,900 | +1,100 | +0.6% | 1,554 |
| 2018/01/12 | 182,700 | 184,000 | 182,600 | 183,800 | +1,500 | +0.8% | 2,282 |
| 2018/01/11 | 181,700 | 182,700 | 181,700 | 182,300 | +700 | +0.4% | 1,246 |
| 2018/01/10 | 181,500 | 181,900 | 181,500 | 181,600 | ±0 | ±0% | 1,080 |
| 2018/01/09 | 181,400 | 181,800 | 180,900 | 181,600 | +900 | +0.5% | 1,585 |
| 2018/01/05 | 180,800 | 181,000 | 180,400 | 180,700 | +100 | +0.1% | 806 |
| 2018/01/04 | 180,200 | 180,600 | 179,800 | 180,600 | +500 | +0.3% | 1,060 |
| 2017/12/29 | 179,900 | 180,300 | 179,600 | 180,100 | -100 | -0.1% | 735 |
| 2017/12/28 | 179,900 | 180,400 | 179,700 | 180,200 | +300 | +0.2% | 834 |
| 2017/12/27 | 177,800 | 179,900 | 177,500 | 179,900 | +2,700 | +1.5% | 1,354 |
| 2017/12/26 | 176,900 | 177,200 | 176,900 | 177,200 | +100 | +0.1% | 2,130 |
| 2017/12/25 | 177,800 | 178,000 | 177,000 | 177,100 | -800 | -0.4% | 1,450 |
| 2017/12/22 | 178,400 | 178,900 | 177,800 | 177,900 | -700 | -0.4% | 1,374 |
| 2017/12/21 | 179,400 | 179,900 | 178,600 | 178,600 | -800 | -0.4% | 829 |
| 2017/12/20 | 179,500 | 179,900 | 179,200 | 179,400 | +100 | +0.1% | 892 |
| 2017/12/19 | 180,000 | 180,200 | 179,000 | 179,300 | -700 | -0.4% | 1,779 |
| 2017/12/18 | 180,000 | 180,800 | 179,500 | 180,000 | +900 | +0.5% | 1,417 |
| 2017/12/15 | 181,500 | 181,600 | 178,700 | 179,100 | -1,800 | -1% | 2,223 |
| 2017/12/14 | 180,900 | 182,800 | 180,900 | 180,900 | +500 | +0.3% | 2,332 |
| 2017/12/13 | 177,900 | 181,200 | 177,800 | 180,400 | +2,800 | +1.6% | 3,686 |
| 2017/12/12 | 177,200 | 178,400 | 176,600 | 177,600 | +1,900 | +1.1% | 2,485 |
| 2017/12/11 | 176,000 | 176,500 | 175,400 | 175,700 | -300 | -0.2% | 712 |
| 2017/12/08 | 176,100 | 176,100 | 175,400 | 176,000 | +500 | +0.3% | 903 |
| 2017/12/07 | 175,300 | 175,600 | 175,000 | 175,500 | +200 | +0.1% | 662 |
1651～
1700
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
