日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

投資法人みらい(3476)の株価時系列情報

投資法人みらい(3476)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 45,600 46,150 45,550 45,950 10,961
2024/03/27 45,700 45,800 45,500 45,650 5,441
2024/03/26 45,800 45,800 45,450 45,600 4,763
2024/03/25 45,600 45,750 45,400 45,650 5,427
2024/03/22 45,300 45,650 45,100 45,400 6,685
2024/03/21 45,000 45,250 44,700 45,250 5,599
2024/03/19 44,150 45,000 44,100 44,700 9,989
2024/03/18 44,300 44,400 43,700 44,000 9,345
2024/03/15 43,800 44,600 43,750 44,150 24,438
2024/03/14 43,150 43,750 43,150 43,750 6,152
2024/03/13 43,450 43,550 42,850 43,150 9,746
2024/03/12 43,700 43,700 43,250 43,400 8,269
2024/03/11 44,050 44,350 43,600 43,650 8,915
2024/03/08 44,050 44,300 43,850 44,050 9,916
2024/03/07 44,050 44,300 43,850 44,150 6,964
2024/03/06 44,100 44,200 43,850 43,950 5,678
2024/03/05 44,200 44,300 43,900 44,000 7,350
2024/03/04 44,150 44,450 44,000 44,100 7,287
2024/03/01 44,350 44,500 44,000 44,050 6,713
2024/02/29 44,500 44,550 44,150 44,200 8,418
2024/02/28 44,650 44,650 44,350 44,400 6,617
2024/02/27 44,450 44,700 44,450 44,500 6,335
2024/02/26 44,050 44,450 44,050 44,400 5,544
2024/02/22 44,050 44,300 43,750 44,000 6,787
2024/02/21 44,450 44,600 44,100 44,350 5,241
2024/02/20 44,050 44,400 44,050 44,300 4,838
2024/02/19 44,000 44,300 43,900 43,950 6,164
2024/02/16 44,050 44,200 43,650 44,000 8,742
2024/02/15 44,250 44,350 43,750 43,950 9,852
2024/02/14 44,550 44,550 44,050 44,200 8,911
2024/02/13 44,500 44,650 44,300 44,550 8,053
2024/02/09 44,550 44,700 44,400 44,500 6,139
2024/02/08 44,550 44,700 44,350 44,600 6,056
2024/02/07 45,000 45,050 44,450 44,450 5,510
2024/02/06 44,800 44,950 44,600 44,750 4,277
2024/02/05 44,800 45,050 44,750 44,800 3,827
2024/02/02 44,550 44,850 44,500 44,700 3,874
2024/02/01 45,050 45,100 44,400 44,400 8,990
2024/01/31 45,300 45,450 44,900 45,100 10,143
2024/01/30 45,700 45,700 45,400 45,500 4,175
2024/01/29 45,350 45,550 45,200 45,500 4,188
2024/01/26 45,300 45,400 45,150 45,250 3,901
2024/01/25 45,100 45,250 44,950 45,150 5,496
2024/01/24 45,450 45,700 45,150 45,200 4,314
2024/01/23 45,550 45,650 45,400 45,400 5,358
2024/01/22 45,350 45,750 45,300 45,600 8,682
2024/01/19 45,000 45,350 44,800 45,050 6,660
2024/01/18 44,750 44,850 44,650 44,700 4,632
2024/01/17 45,150 45,200 44,750 44,750 5,429
2024/01/16 45,000 45,200 44,850 45,100 4,308
2024/01/15 44,600 45,000 44,600 45,000 5,111
2024/01/12 44,400 44,550 44,250 44,450 3,588
2024/01/11 44,300 44,600 44,250 44,400 5,768
2024/01/10 44,250 44,350 44,150 44,150 4,958
2024/01/09 44,300 44,400 44,000 44,200 5,436
2024/01/05 43,700 44,300 43,600 44,150 8,078
2024/01/04 43,800 43,800 43,350 43,550 6,449
2023/12/29 43,650 43,800 43,450 43,450 4,899
2023/12/28 43,200 43,550 43,150 43,550 7,229
2023/12/27 42,600 43,000 42,600 43,000 9,923
2023/12/26 42,550 42,650 42,350 42,550 10,045
2023/12/25 42,800 42,800 42,450 42,550 6,937
2023/12/22 42,900 43,000 42,700 42,850 6,030
2023/12/21 43,000 43,150 42,750 42,800 6,504
2023/12/20 42,600 43,200 42,500 43,050 9,531
2023/12/19 42,900 42,900 42,350 42,600 15,860
2023/12/18 43,000 43,050 42,650 42,750 13,670
2023/12/15 43,250 43,350 42,850 43,000 13,704
2023/12/14 43,600 43,600 43,200 43,200 9,393
2023/12/13 43,500 43,650 43,400 43,650 6,054
2023/12/12 43,550 43,700 43,300 43,550 7,616
2023/12/11 43,450 43,700 43,350 43,700 9,394
2023/12/08 43,350 43,800 43,050 43,200 14,963
2023/12/07 43,850 43,850 43,400 43,600 6,586
2023/12/06 43,700 44,000 43,650 43,800 8,362
2023/12/05 44,150 44,150 43,550 43,650 7,103
2023/12/04 44,000 44,250 43,900 44,050 9,572
2023/12/01 44,200 44,200 43,800 43,850 10,071
2023/11/30 43,550 44,200 43,500 44,200 25,516
2023/11/29 43,150 43,550 43,150 43,300 69,643
2023/11/28 43,400 43,900 43,300 43,700 44,506
2023/11/27 43,300 43,500 43,200 43,200 20,562
2023/11/24 43,450 43,500 43,300 43,300 11,117
2023/11/22 43,500 43,650 43,250 43,450 32,821
2023/11/21 44,000 44,100 43,400 43,450 21,571
2023/11/20 43,800 44,100 43,750 43,950 6,251
2023/11/17 43,650 44,000 43,650 43,850 6,040
2023/11/16 43,800 43,950 43,450 43,750 8,803
2023/11/15 43,300 44,200 43,300 43,950 15,383
2023/11/14 44,650 44,800 44,300 44,700 4,184
2023/11/13 45,150 45,300 44,550 44,600 4,750
2023/11/10 44,350 45,150 44,350 45,150 5,168
2023/11/09 45,250 45,250 44,600 44,600 8,011
2023/11/08 46,200 46,200 45,250 45,300 4,604
2023/11/07 46,250 46,250 45,650 46,150 5,098
2023/11/06 46,200 46,550 46,150 46,200 5,694
2023/11/02 46,200 46,450 45,900 46,100 7,062
2023/11/01 45,750 46,200 45,700 45,900 6,178
2023/10/31 45,350 45,650 45,100 45,650 8,754
2023/10/30 46,000 46,050 45,100 45,150 12,616
2023/10/27 47,450 47,550 47,250 47,400 23,287
2023/10/26 47,500 47,700 47,100 47,200 6,251
2023/10/25 47,000 47,500 46,900 47,500 5,690
2023/10/24 47,050 47,250 46,750 46,950 5,961
2023/10/23 47,350 47,350 46,950 46,950 5,188
2023/10/20 47,200 47,500 47,150 47,300 2,895
2023/10/19 46,950 47,700 46,950 47,300 5,168
2023/10/18 47,000 47,350 46,950 47,150 3,229
2023/10/17 46,700 47,050 46,550 46,800 3,919
2023/10/16 46,950 47,150 46,300 46,400 5,289
2023/10/13 47,050 47,350 46,900 47,050 4,423
2023/10/12 47,400 47,450 47,100 47,100 3,000
2023/10/11 47,250 47,550 47,200 47,450 3,473
2023/10/10 46,950 47,350 46,950 47,100 3,632
2023/10/06 47,000 47,150 46,850 47,000 2,427
2023/10/05 46,500 47,100 46,500 47,000 4,127
2023/10/04 47,100 47,200 46,200 46,350 6,606
2023/10/03 47,600 47,700 47,100 47,150 4,254
2023/10/02 47,350 47,900 47,350 47,650 3,904
2023/09/29 47,250 47,400 47,100 47,400 3,366
2023/09/28 47,400 47,450 46,900 46,900 6,510
2023/09/27 47,150 47,450 47,000 47,450 3,919
2023/09/26 47,050 47,200 47,000 47,050 2,864
2023/09/25 47,400 47,500 47,000 47,000 3,442
2023/09/22 47,600 47,600 47,200 47,300 3,377
2023/09/21 47,600 47,800 47,400 47,700 2,215
2023/09/20 47,450 47,700 47,450 47,600 1,715
2023/09/19 47,250 47,500 47,100 47,500 2,067
2023/09/15 47,450 47,500 47,100 47,250 4,175
2023/09/14 47,100 47,550 47,000 47,350 2,003
2023/09/13 47,400 47,700 47,050 47,050 3,346
2023/09/12 47,350 47,450 47,100 47,250 2,185
2023/09/11 47,700 47,750 47,200 47,350 2,290
2023/09/08 47,800 47,800 47,400 47,650 4,674
2023/09/07 47,500 47,750 47,450 47,750 2,127
2023/09/06 47,550 47,700 47,400 47,400 5,119
2023/09/05 47,400 47,750 47,200 47,700 3,805
2023/09/04 47,400 47,550 47,250 47,450 2,489
2023/09/01 47,300 47,550 47,050 47,550 3,372
2023/08/31 47,500 47,500 47,000 47,150 5,518
2023/08/30 47,600 47,600 47,350 47,550 2,570
2023/08/29 47,200 47,550 47,050 47,550 3,555
2023/08/28 47,000 47,350 47,000 47,350 2,356
2023/08/25 46,850 47,300 46,850 47,050 2,726
2023/08/24 47,100 47,350 46,900 47,300 3,183
2023/08/23 46,600 46,850 46,450 46,850 2,527
2023/08/22 46,700 46,800 46,500 46,550 3,054
2023/08/21 46,900 47,100 46,700 46,700 3,654
2023/08/18 46,550 47,000 46,550 46,900 4,541
2023/08/17 46,500 46,750 46,500 46,750 2,220
2023/08/16 46,650 46,800 46,400 46,800 2,666
2023/08/15 46,800 46,800 46,350 46,500 2,648
2023/08/14 46,550 46,850 46,550 46,800 2,944
2023/08/10 46,300 46,600 46,100 46,600 2,609
2023/08/09 46,550 46,550 46,050 46,200 3,176
2023/08/08 46,500 46,600 46,250 46,450 1,817
2023/08/07 46,250 46,550 46,250 46,350 3,039
2023/08/04 45,900 46,250 45,850 46,250 3,105
2023/08/03 46,050 46,150 45,900 46,100 1,947
2023/08/02 45,800 46,400 45,750 46,250 3,938
2023/08/01 45,750 45,850 45,600 45,600 3,365
2023/07/31 46,200 46,300 45,800 45,850 5,395
2023/07/28 46,350 46,500 45,600 46,150 30,730
2023/07/27 46,650 46,750 46,350 46,550 5,387
2023/07/26 46,350 46,600 46,300 46,600 3,602
2023/07/25 46,650 46,700 46,200 46,350 3,318
2023/07/24 46,250 46,600 46,100 46,600 2,568
2023/07/21 46,350 46,450 46,000 46,000 3,825
2023/07/20 46,600 46,800 46,300 46,500 5,090
2023/07/19 46,250 46,550 46,150 46,550 4,217
2023/07/18 46,250 46,350 45,950 46,050 2,594
2023/07/14 46,550 46,600 46,200 46,400 3,445
2023/07/13 46,200 46,550 46,100 46,500 4,196
2023/07/12 46,450 46,550 46,250 46,250 3,314
2023/07/11 46,500 46,700 46,300 46,450 4,288
2023/07/10 46,050 46,500 46,000 46,500 5,477
2023/07/07 45,950 46,250 45,800 46,050 4,055
2023/07/06 45,950 45,950 45,700 45,900 3,320
2023/07/05 46,000 46,000 45,650 45,850 2,617
2023/07/04 45,950 46,250 45,800 46,000 4,664
2023/07/03 46,150 46,250 45,800 46,050 4,506
2023/06/30 45,850 46,250 45,700 46,200 8,979
2023/06/29 45,850 45,900 45,450 45,600 6,029
2023/06/28 45,950 46,100 45,750 45,950 5,628
2023/06/27 45,600 46,000 45,400 46,000 3,803
2023/06/26 45,300 45,600 45,150 45,550 3,692
2023/06/23 45,600 45,800 45,300 45,350 4,273
2023/06/22 45,600 45,600 45,350 45,600 2,941
2023/06/21 45,550 45,750 45,300 45,650 2,484
2023/06/20 45,200 45,650 45,100 45,650 3,778
2023/06/19 45,500 45,600 45,100 45,250 3,900
2023/06/16 46,100 46,100 45,450 45,650 5,823
2023/06/15 45,550 46,200 45,550 46,150 4,385
2023/06/14 46,000 46,200 45,700 45,700 2,874
2023/06/13 46,100 46,200 45,800 45,950 2,556
2023/06/12 46,250 46,250 45,950 46,100 1,926
2023/06/09 46,050 46,250 45,800 46,250 4,496
2023/06/08 46,000 46,000 45,500 45,600 5,543
2023/06/07 46,000 46,200 45,750 45,950 6,580
2023/06/06 45,900 46,050 45,700 46,050 3,278

このページの先頭へ