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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 41,000 | 41,550 | 40,900 | 41,400 | +250 | +0.6% | 7,952 |
| 2024/10/25 | 41,300 | 41,350 | 41,000 | 41,150 | -150 | -0.4% | 8,135 |
| 2024/10/24 | 41,700 | 41,700 | 41,300 | 41,300 | -350 | -0.8% | 6,374 |
| 2024/10/23 | 41,650 | 41,750 | 41,500 | 41,650 | -300 | -0.7% | 9,561 |
| 2024/10/22 | 41,900 | 41,950 | 41,650 | 41,950 | ±0 | ±0% | 5,926 |
| 2024/10/21 | 42,150 | 42,150 | 41,850 | 41,950 | -200 | -0.5% | 8,159 |
| 2024/10/18 | 42,400 | 42,500 | 42,150 | 42,150 | -200 | -0.5% | 3,190 |
| 2024/10/17 | 42,350 | 42,650 | 42,250 | 42,350 | +250 | +0.6% | 5,831 |
| 2024/10/16 | 42,450 | 42,500 | 42,100 | 42,100 | -450 | -1.1% | 7,368 |
| 2024/10/15 | 42,700 | 42,700 | 42,200 | 42,550 | -50 | -0.1% | 8,120 |
| 2024/10/11 | 42,400 | 42,600 | 42,350 | 42,600 | +200 | +0.5% | 3,366 |
| 2024/10/10 | 42,600 | 42,700 | 42,300 | 42,400 | -150 | -0.4% | 3,924 |
| 2024/10/09 | 42,600 | 42,850 | 42,550 | 42,550 | -50 | -0.1% | 2,774 |
| 2024/10/08 | 42,800 | 42,850 | 42,600 | 42,600 | -150 | -0.4% | 3,614 |
| 2024/10/07 | 43,450 | 43,450 | 42,750 | 42,750 | -400 | -0.9% | 6,698 |
| 2024/10/04 | 43,400 | 43,450 | 43,150 | 43,150 | -150 | -0.3% | 4,590 |
| 2024/10/03 | 43,400 | 43,600 | 43,300 | 43,300 | +50 | +0.1% | 3,610 |
| 2024/10/02 | 43,450 | 43,450 | 43,100 | 43,250 | -100 | -0.2% | 4,169 |
| 2024/10/01 | 43,700 | 43,700 | 43,350 | 43,350 | -300 | -0.7% | 6,474 |
| 2024/09/30 | 44,050 | 44,100 | 43,550 | 43,650 | -850 | -1.9% | 7,199 |
| 2024/09/27 | 44,050 | 44,600 | 44,050 | 44,500 | +350 | +0.8% | 3,480 |
| 2024/09/26 | 43,900 | 44,200 | 43,850 | 44,150 | +200 | +0.5% | 2,813 |
| 2024/09/25 | 43,800 | 44,100 | 43,600 | 43,950 | +250 | +0.6% | 3,362 |
| 2024/09/24 | 43,900 | 44,050 | 43,700 | 43,700 | -300 | -0.7% | 3,858 |
| 2024/09/20 | 43,900 | 44,200 | 43,800 | 44,000 | +250 | +0.6% | 7,209 |
| 2024/09/19 | 43,700 | 43,850 | 43,600 | 43,750 | -100 | -0.2% | 2,207 |
| 2024/09/18 | 43,800 | 43,850 | 43,450 | 43,850 | +200 | +0.5% | 2,145 |
| 2024/09/17 | 43,450 | 43,700 | 43,250 | 43,650 | ±0 | ±0% | 2,764 |
| 2024/09/13 | 43,700 | 43,750 | 43,400 | 43,650 | +350 | +0.8% | 5,928 |
| 2024/09/12 | 43,300 | 43,700 | 43,150 | 43,300 | ±0 | ±0% | 3,175 |
| 2024/09/11 | 43,900 | 43,900 | 43,050 | 43,300 | -450 | -1% | 3,584 |
| 2024/09/10 | 43,500 | 44,100 | 43,500 | 43,750 | +300 | +0.7% | 3,457 |
| 2024/09/09 | 43,500 | 43,800 | 43,400 | 43,450 | -150 | -0.3% | 3,593 |
| 2024/09/06 | 44,150 | 44,150 | 43,600 | 43,600 | -300 | -0.7% | 3,163 |
| 2024/09/05 | 44,050 | 44,450 | 43,850 | 43,900 | -300 | -0.7% | 3,673 |
| 2024/09/04 | 44,400 | 44,500 | 44,050 | 44,200 | -300 | -0.7% | 3,391 |
| 2024/09/03 | 44,750 | 44,750 | 44,400 | 44,500 | -50 | -0.1% | 2,440 |
| 2024/09/02 | 44,750 | 44,900 | 44,500 | 44,550 | -100 | -0.2% | 2,339 |
| 2024/08/30 | 44,550 | 44,900 | 44,450 | 44,650 | ±0 | ±0% | 5,795 |
| 2024/08/29 | 44,600 | 45,000 | 44,550 | 44,650 | -100 | -0.2% | 3,011 |
| 2024/08/28 | 44,850 | 44,950 | 44,600 | 44,750 | +100 | +0.2% | 5,661 |
| 2024/08/27 | 44,300 | 44,800 | 44,300 | 44,650 | +350 | +0.8% | 3,417 |
| 2024/08/26 | 44,100 | 44,300 | 44,050 | 44,300 | +200 | +0.5% | 2,854 |
| 2024/08/23 | 44,250 | 44,400 | 44,050 | 44,100 | -200 | -0.5% | 1,811 |
| 2024/08/22 | 44,450 | 44,450 | 43,950 | 44,300 | ±0 | ±0% | 2,291 |
| 2024/08/21 | 44,400 | 44,750 | 44,050 | 44,300 | -400 | -0.9% | 4,285 |
| 2024/08/20 | 44,750 | 44,750 | 44,400 | 44,700 | +150 | +0.3% | 1,698 |
| 2024/08/19 | 44,700 | 44,700 | 44,300 | 44,550 | -200 | -0.4% | 2,276 |
| 2024/08/16 | 44,650 | 44,750 | 44,250 | 44,750 | +200 | +0.4% | 3,162 |
| 2024/08/15 | 43,850 | 44,550 | 43,600 | 44,550 | +250 | +0.6% | 3,352 |
201～
250
件表示中 / 2122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
