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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 178,100 | 179,400 | 177,300 | 178,000 | -300 | -0.2% | 2,047 |
| 2017/11/30 | 177,000 | 178,300 | 176,500 | 178,300 | +800 | +0.5% | 1,711 |
| 2017/11/29 | 176,700 | 177,500 | 176,600 | 177,500 | +1,100 | +0.6% | 1,433 |
| 2017/11/28 | 175,800 | 176,600 | 175,400 | 176,400 | +500 | +0.3% | 1,010 |
| 2017/11/27 | 175,600 | 176,100 | 175,400 | 175,900 | +300 | +0.2% | 975 |
| 2017/11/24 | 174,800 | 175,600 | 174,400 | 175,600 | +800 | +0.5% | 1,015 |
| 2017/11/22 | 175,500 | 175,900 | 174,500 | 174,800 | -700 | -0.4% | 1,101 |
| 2017/11/21 | 174,900 | 175,500 | 174,300 | 175,500 | +1,000 | +0.6% | 2,425 |
| 2017/11/20 | 172,500 | 175,000 | 172,500 | 174,500 | +2,000 | +1.2% | 2,905 |
| 2017/11/17 | 170,800 | 172,800 | 170,700 | 172,500 | +1,800 | +1.1% | 1,983 |
| 2017/11/16 | 170,000 | 170,700 | 169,400 | 170,700 | +400 | +0.2% | 830 |
| 2017/11/15 | 170,100 | 170,300 | 169,500 | 170,300 | -100 | -0.1% | 1,276 |
| 2017/11/14 | 169,700 | 170,500 | 169,000 | 170,400 | +600 | +0.4% | 1,657 |
| 2017/11/13 | 168,500 | 170,400 | 168,500 | 169,800 | +3,900 | +2.4% | 2,184 |
| 2017/11/10 | 166,100 | 166,400 | 165,500 | 165,900 | -800 | -0.5% | 1,476 |
| 2017/11/09 | 167,300 | 167,600 | 166,100 | 166,700 | -1,000 | -0.6% | 1,244 |
| 2017/11/08 | 167,000 | 167,800 | 166,900 | 167,700 | +300 | +0.2% | 1,021 |
| 2017/11/07 | 166,400 | 167,600 | 166,000 | 167,400 | +1,100 | +0.7% | 1,297 |
| 2017/11/06 | 166,700 | 166,700 | 165,900 | 166,300 | -100 | -0.1% | 924 |
| 2017/11/02 | 166,000 | 166,400 | 165,800 | 166,400 | +300 | +0.2% | 775 |
| 2017/11/01 | 165,800 | 166,800 | 165,600 | 166,100 | +700 | +0.4% | 1,196 |
| 2017/10/31 | 165,900 | 166,200 | 164,500 | 165,400 | -100 | -0.1% | 2,509 |
| 2017/10/30 | 168,400 | 168,700 | 165,500 | 165,500 | -3,500 | -2.1% | 3,689 |
| 2017/10/27 | 169,000 | 169,900 | 168,400 | 169,000 | -5,900 | -3.4% | 4,378 |
| 2017/10/26 | 175,500 | 175,500 | 174,800 | 174,900 | -600 | -0.3% | 6,040 |
| 2017/10/25 | 175,500 | 176,000 | 175,000 | 175,500 | -400 | -0.2% | 1,407 |
| 2017/10/24 | 175,900 | 176,100 | 175,300 | 175,900 | -100 | -0.1% | 1,034 |
| 2017/10/23 | 175,200 | 176,000 | 175,000 | 176,000 | +900 | +0.5% | 1,001 |
| 2017/10/20 | 176,000 | 176,200 | 175,100 | 175,100 | -1,000 | -0.6% | 1,059 |
| 2017/10/19 | 176,000 | 176,600 | 175,800 | 176,100 | -300 | -0.2% | 1,025 |
| 2017/10/18 | 176,200 | 176,600 | 175,600 | 176,400 | -300 | -0.2% | 817 |
| 2017/10/17 | 176,600 | 176,700 | 175,400 | 176,700 | -300 | -0.2% | 941 |
| 2017/10/16 | 177,400 | 177,500 | 175,700 | 177,000 | +200 | +0.1% | 916 |
| 2017/10/13 | 175,700 | 176,800 | 175,600 | 176,800 | +1,000 | +0.6% | 991 |
| 2017/10/12 | 175,500 | 176,200 | 175,500 | 175,800 | ±0 | ±0% | 850 |
| 2017/10/11 | 176,400 | 176,700 | 175,200 | 175,800 | -600 | -0.3% | 980 |
| 2017/10/10 | 176,800 | 176,800 | 176,400 | 176,400 | -300 | -0.2% | 817 |
| 2017/10/06 | 176,500 | 176,900 | 176,300 | 176,700 | +300 | +0.2% | 632 |
| 2017/10/05 | 176,000 | 177,000 | 176,000 | 176,400 | +600 | +0.3% | 1,036 |
| 2017/10/04 | 175,400 | 176,100 | 175,300 | 175,800 | +200 | +0.1% | 1,128 |
| 2017/10/03 | 174,400 | 175,600 | 174,400 | 175,600 | +1,200 | +0.7% | 1,596 |
| 2017/10/02 | 174,400 | 174,600 | 173,700 | 174,400 | +100 | +0.1% | 499 |
| 2017/09/29 | 173,700 | 174,400 | 173,500 | 174,300 | +300 | +0.2% | 840 |
| 2017/09/28 | 174,400 | 174,600 | 173,600 | 174,000 | -400 | -0.2% | 1,009 |
| 2017/09/27 | 173,400 | 174,600 | 173,300 | 174,400 | +800 | +0.5% | 1,461 |
| 2017/09/26 | 172,900 | 173,700 | 172,800 | 173,600 | +200 | +0.1% | 868 |
| 2017/09/25 | 172,800 | 173,500 | 172,700 | 173,400 | +200 | +0.1% | 653 |
| 2017/09/22 | 171,800 | 174,200 | 171,200 | 173,200 | +1,000 | +0.6% | 1,296 |
| 2017/09/21 | 173,700 | 173,900 | 171,900 | 172,200 | -1,400 | -0.8% | 972 |
| 2017/09/20 | 171,600 | 173,800 | 171,400 | 173,600 | +1,700 | +1% | 1,364 |
1801～
1850
件表示中 / 2037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
