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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 43,800 | 44,300 | 43,600 | 44,300 | +550 | +1.3% | 4,185 |
| 2024/08/13 | 43,800 | 44,000 | 43,350 | 43,750 | +350 | +0.8% | 4,548 |
| 2024/08/09 | 43,450 | 43,750 | 43,050 | 43,400 | +100 | +0.2% | 6,349 |
| 2024/08/08 | 43,400 | 44,200 | 43,250 | 43,300 | -350 | -0.8% | 3,784 |
| 2024/08/07 | 42,500 | 44,200 | 42,350 | 43,650 | +950 | +2.2% | 7,697 |
| 2024/08/06 | 42,100 | 43,750 | 41,750 | 42,700 | +1,300 | +3.1% | 10,119 |
| 2024/08/05 | 42,900 | 43,250 | 41,000 | 41,400 | -2,350 | -5.4% | 13,672 |
| 2024/08/02 | 44,200 | 44,300 | 43,350 | 43,750 | -850 | -1.9% | 9,427 |
| 2024/08/01 | 44,600 | 44,750 | 44,250 | 44,600 | -100 | -0.2% | 7,958 |
| 2024/07/31 | 44,350 | 45,000 | 44,350 | 44,700 | +350 | +0.8% | 5,435 |
| 2024/07/30 | 44,650 | 44,750 | 44,300 | 44,350 | -200 | -0.4% | 3,948 |
| 2024/07/29 | 44,350 | 44,550 | 44,150 | 44,550 | +200 | +0.5% | 3,381 |
| 2024/07/26 | 44,400 | 44,500 | 44,200 | 44,350 | +150 | +0.3% | 1,815 |
| 2024/07/25 | 44,300 | 44,450 | 44,200 | 44,200 | -300 | -0.7% | 2,600 |
| 2024/07/24 | 44,350 | 44,600 | 44,350 | 44,500 | ±0 | ±0% | 2,479 |
| 2024/07/23 | 44,650 | 44,650 | 44,250 | 44,500 | +200 | +0.5% | 2,563 |
| 2024/07/22 | 44,700 | 44,900 | 44,250 | 44,300 | -450 | -1% | 3,277 |
| 2024/07/19 | 45,100 | 45,150 | 44,600 | 44,750 | -500 | -1.1% | 2,410 |
| 2024/07/18 | 45,000 | 45,300 | 45,000 | 45,250 | +300 | +0.7% | 3,067 |
| 2024/07/17 | 44,900 | 44,950 | 44,650 | 44,950 | +100 | +0.2% | 2,196 |
| 2024/07/16 | 44,900 | 44,900 | 44,600 | 44,850 | +150 | +0.3% | 2,122 |
| 2024/07/12 | 44,150 | 44,700 | 44,150 | 44,700 | +650 | +1.5% | 4,013 |
| 2024/07/11 | 44,200 | 44,300 | 44,050 | 44,050 | ±0 | ±0% | 2,504 |
| 2024/07/10 | 44,250 | 44,350 | 44,050 | 44,050 | -200 | -0.5% | 3,267 |
| 2024/07/09 | 44,350 | 44,450 | 44,100 | 44,250 | -100 | -0.2% | 3,112 |
| 2024/07/08 | 44,300 | 44,600 | 44,300 | 44,350 | ±0 | ±0% | 2,910 |
| 2024/07/05 | 44,350 | 44,400 | 44,050 | 44,350 | +100 | +0.2% | 2,748 |
| 2024/07/04 | 44,500 | 44,500 | 44,150 | 44,250 | ±0 | ±0% | 1,575 |
| 2024/07/03 | 44,450 | 44,450 | 44,100 | 44,250 | -100 | -0.2% | 2,991 |
| 2024/07/02 | 44,250 | 44,400 | 44,050 | 44,350 | +150 | +0.3% | 3,931 |
| 2024/07/01 | 44,850 | 44,850 | 44,200 | 44,200 | -650 | -1.4% | 4,362 |
| 2024/06/28 | 45,200 | 45,300 | 44,550 | 44,850 | -350 | -0.8% | 5,433 |
| 2024/06/27 | 45,550 | 45,600 | 45,000 | 45,200 | -500 | -1.1% | 4,412 |
| 2024/06/26 | 45,550 | 45,700 | 45,450 | 45,700 | +200 | +0.4% | 3,233 |
| 2024/06/25 | 45,350 | 45,600 | 45,250 | 45,500 | +300 | +0.7% | 1,823 |
| 2024/06/24 | 45,500 | 45,500 | 45,100 | 45,200 | -150 | -0.3% | 1,916 |
| 2024/06/21 | 45,450 | 45,650 | 45,250 | 45,350 | -200 | -0.4% | 3,822 |
| 2024/06/20 | 45,350 | 45,650 | 45,200 | 45,550 | +150 | +0.3% | 3,212 |
| 2024/06/19 | 45,000 | 45,500 | 44,900 | 45,400 | +400 | +0.9% | 3,484 |
| 2024/06/18 | 44,600 | 45,000 | 44,500 | 45,000 | +550 | +1.2% | 3,040 |
| 2024/06/17 | 44,600 | 44,600 | 44,250 | 44,450 | -50 | -0.1% | 2,752 |
| 2024/06/14 | 44,500 | 44,850 | 44,450 | 44,500 | -50 | -0.1% | 5,633 |
| 2024/06/13 | 44,500 | 44,600 | 44,350 | 44,550 | ±0 | ±0% | 3,854 |
| 2024/06/12 | 44,500 | 44,700 | 44,500 | 44,550 | -50 | -0.1% | 3,357 |
| 2024/06/11 | 45,100 | 45,250 | 44,600 | 44,600 | -450 | -1% | 3,669 |
| 2024/06/10 | 44,750 | 45,050 | 44,600 | 45,050 | +300 | +0.7% | 3,672 |
| 2024/06/07 | 44,950 | 45,100 | 44,500 | 44,750 | -300 | -0.7% | 4,913 |
| 2024/06/06 | 44,850 | 45,050 | 44,550 | 45,050 | +150 | +0.3% | 2,894 |
| 2024/06/05 | 44,700 | 45,150 | 44,700 | 44,900 | +250 | +0.6% | 3,015 |
| 2024/06/04 | 45,000 | 45,100 | 44,600 | 44,650 | -100 | -0.2% | 4,262 |
251～
300
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
