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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 150,300 | 151,100 | 149,900 | 151,100 | +1,000 | +0.7% | 1,620 |
| 2017/04/26 | 150,000 | 150,700 | 150,000 | 150,100 | -2,900 | -1.9% | 1,670 |
| 2017/04/25 | 153,300 | 153,300 | 152,600 | 153,000 | +100 | +0.1% | 954 |
| 2017/04/24 | 152,900 | 153,300 | 152,400 | 152,900 | +900 | +0.6% | 710 |
| 2017/04/21 | 151,800 | 152,600 | 151,400 | 152,000 | ±0 | ±0% | 820 |
| 2017/04/20 | 151,100 | 153,200 | 151,100 | 152,000 | +1,200 | +0.8% | 753 |
| 2017/04/19 | 152,400 | 153,100 | 150,800 | 150,800 | -2,500 | -1.6% | 839 |
| 2017/04/18 | 152,000 | 153,300 | 152,000 | 153,300 | +2,500 | +1.7% | 1,387 |
| 2017/04/17 | 153,000 | 153,100 | 149,700 | 150,800 | -100 | -0.1% | 2,280 |
| 2017/04/14 | 153,200 | 153,600 | 150,100 | 150,900 | -3,500 | -2.3% | 2,671 |
| 2017/04/13 | 156,100 | 156,400 | 154,400 | 154,400 | -2,300 | -1.5% | 1,818 |
| 2017/04/12 | 158,900 | 158,900 | 156,500 | 156,700 | -2,500 | -1.6% | 1,799 |
| 2017/04/11 | 160,100 | 160,400 | 158,800 | 159,200 | -1,300 | -0.8% | 1,119 |
| 2017/04/10 | 159,500 | 161,200 | 159,000 | 160,500 | +1,200 | +0.8% | 830 |
| 2017/04/07 | 160,400 | 160,400 | 159,300 | 159,300 | -1,100 | -0.7% | 987 |
| 2017/04/06 | 160,300 | 160,700 | 160,000 | 160,400 | -100 | -0.1% | 1,533 |
| 2017/04/05 | 161,500 | 162,400 | 160,200 | 160,500 | -900 | -0.6% | 1,326 |
| 2017/04/04 | 161,100 | 162,400 | 161,000 | 161,400 | +200 | +0.1% | 1,753 |
| 2017/04/03 | 162,500 | 163,000 | 161,100 | 161,200 | -1,100 | -0.7% | 1,596 |
| 2017/03/31 | 163,800 | 164,100 | 162,300 | 162,300 | -1,400 | -0.9% | 2,057 |
| 2017/03/30 | 164,200 | 165,000 | 163,600 | 163,700 | -1,100 | -0.7% | 1,421 |
| 2017/03/29 | 165,000 | 165,500 | 164,100 | 164,800 | -900 | -0.5% | 832 |
| 2017/03/28 | 164,300 | 166,100 | 163,900 | 165,700 | +1,300 | +0.8% | 1,598 |
| 2017/03/27 | 165,500 | 165,500 | 164,300 | 164,400 | -700 | -0.4% | 1,417 |
| 2017/03/24 | 165,500 | 166,300 | 164,800 | 165,100 | -400 | -0.2% | 1,801 |
| 2017/03/23 | 167,200 | 167,300 | 165,500 | 165,500 | -900 | -0.5% | 1,197 |
| 2017/03/22 | 168,500 | 169,000 | 166,400 | 166,400 | -1,900 | -1.1% | 1,631 |
| 2017/03/21 | 169,700 | 170,900 | 168,300 | 168,300 | -2,400 | -1.4% | 756 |
| 2017/03/17 | 167,100 | 171,000 | 167,100 | 170,700 | +3,600 | +2.2% | 3,513 |
| 2017/03/16 | 166,600 | 167,700 | 166,300 | 167,100 | -400 | -0.2% | 1,673 |
| 2017/03/15 | 167,200 | 167,700 | 166,800 | 167,500 | -600 | -0.4% | 882 |
| 2017/03/14 | 167,300 | 169,100 | 166,900 | 168,100 | +700 | +0.4% | 1,414 |
| 2017/03/13 | 167,700 | 168,100 | 167,000 | 167,400 | -300 | -0.2% | 869 |
| 2017/03/10 | 168,000 | 168,700 | 167,700 | 167,700 | -1,400 | -0.8% | 1,023 |
| 2017/03/09 | 167,900 | 169,200 | 167,600 | 169,100 | +500 | +0.3% | 1,427 |
| 2017/03/08 | 168,900 | 169,200 | 167,800 | 168,600 | -800 | -0.5% | 1,866 |
| 2017/03/07 | 169,000 | 170,000 | 168,300 | 169,400 | +200 | +0.1% | 1,342 |
| 2017/03/06 | 170,300 | 170,400 | 168,300 | 169,200 | -600 | -0.4% | 1,326 |
| 2017/03/03 | 170,200 | 171,300 | 169,400 | 169,800 | -1,300 | -0.8% | 567 |
| 2017/03/02 | 169,000 | 171,100 | 168,800 | 171,100 | +2,000 | +1.2% | 1,096 |
| 2017/03/01 | 169,400 | 170,100 | 168,900 | 169,100 | -300 | -0.2% | 601 |
| 2017/02/28 | 171,100 | 171,500 | 169,400 | 169,400 | -2,600 | -1.5% | 1,594 |
| 2017/02/27 | 170,700 | 172,200 | 170,300 | 172,000 | -200 | -0.1% | 1,209 |
| 2017/02/24 | 169,600 | 173,000 | 169,300 | 172,200 | +1,300 | +0.8% | 1,238 |
| 2017/02/23 | 169,600 | 171,200 | 168,800 | 170,900 | +1,400 | +0.8% | 1,296 |
| 2017/02/22 | 169,700 | 172,400 | 169,200 | 169,500 | -1,200 | -0.7% | 1,331 |
| 2017/02/21 | 169,000 | 170,900 | 168,400 | 170,700 | +1,300 | +0.8% | 1,039 |
| 2017/02/20 | 169,200 | 170,000 | 168,600 | 169,400 | -1,000 | -0.6% | 1,018 |
| 2017/02/17 | 169,400 | 170,500 | 168,300 | 170,400 | +800 | +0.5% | 802 |
| 2017/02/16 | 168,600 | 169,600 | 168,200 | 169,600 | +200 | +0.1% | 1,020 |
1851～
1900
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
