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 |
---|---|---|---|---|---|
2020/12/30 | 38,300 | 38,800 | 38,100 | 38,450 | 9,051 |
2020/12/29 | 37,800 | 38,300 | 37,750 | 38,300 | 8,587 |
2020/12/28 | 37,450 | 37,750 | 37,400 | 37,700 | 10,145 |
2020/12/25 | 37,650 | 38,000 | 37,400 | 37,400 | 7,935 |
2020/12/24 | 37,500 | 37,800 | 37,500 | 37,550 | 5,411 |
2020/12/23 | 37,300 | 37,650 | 37,100 | 37,500 | 7,505 |
2020/12/22 | 37,600 | 37,600 | 37,150 | 37,200 | 9,999 |
2020/12/21 | 38,000 | 38,050 | 37,500 | 37,850 | 9,724 |
2020/12/18 | 38,400 | 38,700 | 38,050 | 38,250 | 18,429 |
2020/12/17 | 38,500 | 38,600 | 38,100 | 38,150 | 8,099 |
2020/12/16 | 38,500 | 38,800 | 38,300 | 38,650 | 6,688 |
2020/12/15 | 37,800 | 38,500 | 37,500 | 38,300 | 11,269 |
2020/12/14 | 37,600 | 37,850 | 37,500 | 37,500 | 4,134 |
2020/12/11 | 37,500 | 37,650 | 37,250 | 37,650 | 9,103 |
2020/12/10 | 38,000 | 38,100 | 37,600 | 37,600 | 7,046 |
2020/12/09 | 38,050 | 38,250 | 37,950 | 38,200 | 4,865 |
2020/12/08 | 37,850 | 38,250 | 37,850 | 38,100 | 5,341 |
2020/12/07 | 38,300 | 38,450 | 37,750 | 37,750 | 8,471 |
2020/12/04 | 38,350 | 38,450 | 38,150 | 38,250 | 6,708 |
2020/12/03 | 38,200 | 38,450 | 37,950 | 38,000 | 6,035 |
2020/12/02 | 38,100 | 38,450 | 37,650 | 38,400 | 8,444 |
2020/12/01 | 38,250 | 38,800 | 37,950 | 38,050 | 12,556 |
2020/11/30 | 38,500 | 38,700 | 37,950 | 38,450 | 14,798 |
2020/11/27 | 37,450 | 38,400 | 37,450 | 38,400 | 12,479 |
2020/11/26 | 36,650 | 37,350 | 36,650 | 37,350 | 6,914 |
2020/11/25 | 37,100 | 37,300 | 36,700 | 36,700 | 8,309 |
2020/11/24 | 36,900 | 37,000 | 36,400 | 36,900 | 11,061 |
2020/11/20 | 36,700 | 36,900 | 36,650 | 36,750 | 8,169 |
2020/11/19 | 37,400 | 37,450 | 36,750 | 36,950 | 10,053 |
2020/11/18 | 37,800 | 37,900 | 37,450 | 37,450 | 4,948 |
2020/11/17 | 38,450 | 38,600 | 37,750 | 37,800 | 5,853 |
2020/11/16 | 38,000 | 38,650 | 37,950 | 38,050 | 8,356 |
2020/11/13 | 38,400 | 38,650 | 37,400 | 37,400 | 8,433 |
2020/11/12 | 39,100 | 39,150 | 38,550 | 38,600 | 6,987 |
2020/11/11 | 38,500 | 39,400 | 38,450 | 39,400 | 13,613 |
2020/11/10 | 38,400 | 38,800 | 37,950 | 38,400 | 15,564 |
2020/11/09 | 37,400 | 37,800 | 37,050 | 37,750 | 9,283 |
2020/11/06 | 37,650 | 37,900 | 37,350 | 37,700 | 6,727 |
2020/11/05 | 37,400 | 38,000 | 37,100 | 38,000 | 6,994 |
2020/11/04 | 37,050 | 37,550 | 36,700 | 37,350 | 10,005 |
2020/11/02 | 35,900 | 36,600 | 35,850 | 36,600 | 11,392 |
2020/10/30 | 37,150 | 37,400 | 35,850 | 36,050 | 12,545 |
2020/10/29 | 36,050 | 37,150 | 35,750 | 37,150 | 20,600 |
2020/10/28 | 39,050 | 39,100 | 38,000 | 38,000 | 40,586 |
2020/10/27 | 39,300 | 39,650 | 38,850 | 39,400 | 10,194 |
2020/10/26 | 39,850 | 40,000 | 39,500 | 39,500 | 12,613 |
2020/10/23 | 40,000 | 40,000 | 39,650 | 39,950 | 8,574 |
2020/10/22 | 40,500 | 40,500 | 39,700 | 39,900 | 9,514 |
2020/10/21 | 40,000 | 40,000 | 39,700 | 39,850 | 6,949 |
2020/10/20 | 39,900 | 40,100 | 39,700 | 39,750 | 9,764 |
2020/10/19 | 39,950 | 40,000 | 39,650 | 39,900 | 8,738 |
2020/10/16 | 39,800 | 39,950 | 39,550 | 39,650 | 8,040 |
2020/10/15 | 39,650 | 40,050 | 39,300 | 39,750 | 8,397 |
2020/10/14 | 40,200 | 40,300 | 39,700 | 39,700 | 10,719 |
2020/10/13 | 40,300 | 40,650 | 40,150 | 40,250 | 6,463 |
2020/10/12 | 40,450 | 40,550 | 40,200 | 40,250 | 8,202 |
2020/10/09 | 40,800 | 40,850 | 40,150 | 40,450 | 9,734 |
2020/10/08 | 40,950 | 41,350 | 40,550 | 40,550 | 13,475 |
2020/10/07 | 40,800 | 41,300 | 40,450 | 40,700 | 12,640 |
2020/10/06 | 40,600 | 40,850 | 40,500 | 40,750 | 9,549 |
2020/10/05 | 40,250 | 40,750 | 40,200 | 40,500 | 10,977 |
2020/10/02 | 40,050 | 40,750 | 39,450 | 39,600 | 13,421 |
2020/09/30 | 40,550 | 40,550 | 39,650 | 39,800 | 11,786 |
2020/09/29 | 39,850 | 40,750 | 39,750 | 40,550 | 8,017 |
2020/09/28 | 39,900 | 39,950 | 39,450 | 39,850 | 8,597 |
2020/09/25 | 40,000 | 40,100 | 39,100 | 39,950 | 10,789 |
2020/09/24 | 40,400 | 40,400 | 39,150 | 39,650 | 11,747 |
2020/09/23 | 39,550 | 40,400 | 39,300 | 40,100 | 12,166 |
2020/09/18 | 39,950 | 41,000 | 39,550 | 39,600 | 26,202 |
2020/09/17 | 39,150 | 39,900 | 39,100 | 39,400 | 13,293 |
2020/09/16 | 37,800 | 39,200 | 37,750 | 39,050 | 13,232 |
2020/09/15 | 37,250 | 37,750 | 37,200 | 37,600 | 7,013 |
2020/09/14 | 37,500 | 38,150 | 37,200 | 37,400 | 12,163 |
2020/09/11 | 37,600 | 38,150 | 37,400 | 37,450 | 13,885 |
2020/09/10 | 38,250 | 38,300 | 37,700 | 37,900 | 12,016 |
2020/09/09 | 38,200 | 38,600 | 38,100 | 38,150 | 9,900 |
2020/09/08 | 38,500 | 38,750 | 38,250 | 38,300 | 10,693 |
2020/09/07 | 38,200 | 38,600 | 38,050 | 38,050 | 10,740 |
2020/09/04 | 37,750 | 38,500 | 37,750 | 38,100 | 11,995 |
2020/09/03 | 37,400 | 38,200 | 37,400 | 38,150 | 11,195 |
2020/09/02 | 36,950 | 37,450 | 36,750 | 37,300 | 7,608 |
2020/09/01 | 37,650 | 37,800 | 36,750 | 36,750 | 9,820 |
2020/08/31 | 36,950 | 37,650 | 36,900 | 37,550 | 10,392 |
2020/08/28 | 36,100 | 37,250 | 36,050 | 36,750 | 16,955 |
2020/08/27 | 36,400 | 36,400 | 35,750 | 36,000 | 9,538 |
2020/08/26 | 36,250 | 36,450 | 35,850 | 36,150 | 8,399 |
2020/08/25 | 35,850 | 36,550 | 35,700 | 36,200 | 8,603 |
2020/08/24 | 35,900 | 36,050 | 35,550 | 35,650 | 5,204 |
2020/08/21 | 35,350 | 35,850 | 35,250 | 35,600 | 7,724 |
2020/08/20 | 35,350 | 35,500 | 35,050 | 35,100 | 5,447 |
2020/08/19 | 35,450 | 35,750 | 35,250 | 35,400 | 4,014 |
2020/08/18 | 35,500 | 35,700 | 35,050 | 35,700 | 3,738 |
2020/08/17 | 35,000 | 35,350 | 35,000 | 35,150 | 3,498 |
2020/08/14 | 35,250 | 35,400 | 35,000 | 35,050 | 4,291 |
2020/08/13 | 35,400 | 35,900 | 35,100 | 35,200 | 6,991 |
2020/08/12 | 34,750 | 35,050 | 34,600 | 35,000 | 5,659 |
2020/08/11 | 34,500 | 34,950 | 34,400 | 34,600 | 5,380 |
2020/08/07 | 34,150 | 34,650 | 33,950 | 34,150 | 4,174 |
2020/08/06 | 34,350 | 34,450 | 33,850 | 33,950 | 4,201 |
2020/08/05 | 34,050 | 34,400 | 33,750 | 34,300 | 3,427 |
2020/08/04 | 33,200 | 34,100 | 33,200 | 34,100 | 4,603 |
2020/08/03 | 33,000 | 34,200 | 33,000 | 33,050 | 6,693 |
2020/07/31 | 33,450 | 33,650 | 32,600 | 33,050 | 12,152 |
2020/07/30 | 34,650 | 34,650 | 33,250 | 33,500 | 22,950 |
2020/07/29 | 34,500 | 34,650 | 33,950 | 34,500 | 9,556 |
2020/07/28 | 35,300 | 35,350 | 34,450 | 34,500 | 7,127 |
2020/07/27 | 35,000 | 35,500 | 34,600 | 35,300 | 7,488 |
2020/07/22 | 34,800 | 35,500 | 34,750 | 35,250 | 7,019 |
2020/07/21 | 35,650 | 35,700 | 34,750 | 34,800 | 10,462 |
2020/07/20 | 36,300 | 36,350 | 35,350 | 35,650 | 8,217 |
2020/07/17 | 36,550 | 36,650 | 35,850 | 36,300 | 6,556 |
2020/07/16 | 36,300 | 36,800 | 36,100 | 36,450 | 7,952 |
2020/07/15 | 35,950 | 36,650 | 35,950 | 36,250 | 6,532 |
2020/07/14 | 35,900 | 36,500 | 35,400 | 36,100 | 6,066 |
2020/07/13 | 35,950 | 36,450 | 35,650 | 35,900 | 7,463 |
2020/07/10 | 36,050 | 36,150 | 35,350 | 35,550 | 11,073 |
2020/07/09 | 37,300 | 37,400 | 36,250 | 36,350 | 9,171 |
2020/07/08 | 36,950 | 37,500 | 36,500 | 37,300 | 9,331 |
2020/07/07 | 37,500 | 37,850 | 36,700 | 37,150 | 10,152 |
2020/07/06 | 37,350 | 37,850 | 37,150 | 37,350 | 8,027 |
2020/07/03 | 38,300 | 38,550 | 37,100 | 37,350 | 13,223 |
2020/07/02 | 38,200 | 38,700 | 37,950 | 38,450 | 12,797 |
2020/07/01 | 38,150 | 38,500 | 37,850 | 38,000 | 7,356 |
2020/06/30 | 38,350 | 38,450 | 37,600 | 38,050 | 11,992 |
2020/06/29 | 38,300 | 38,550 | 37,750 | 37,850 | 9,622 |
2020/06/26 | 38,650 | 38,700 | 38,050 | 38,700 | 7,973 |
2020/06/25 | 39,000 | 39,000 | 37,950 | 38,400 | 13,117 |
2020/06/24 | 39,200 | 39,450 | 38,550 | 39,400 | 8,487 |
2020/06/23 | 38,950 | 39,600 | 38,850 | 39,250 | 9,962 |
2020/06/22 | 38,700 | 38,950 | 38,300 | 38,700 | 10,218 |
2020/06/19 | 39,100 | 39,200 | 38,500 | 38,650 | 9,455 |
2020/06/18 | 39,300 | 39,350 | 38,700 | 39,100 | 9,480 |
2020/06/17 | 39,200 | 39,500 | 38,700 | 39,300 | 9,095 |
2020/06/16 | 39,000 | 39,950 | 38,900 | 39,150 | 19,604 |
2020/06/15 | 40,700 | 41,100 | 38,500 | 38,600 | 16,470 |
2020/06/12 | 38,350 | 40,700 | 38,250 | 40,550 | 24,235 |
2020/06/11 | 42,300 | 42,400 | 40,300 | 40,350 | 15,657 |
2020/06/10 | 42,550 | 42,700 | 42,000 | 42,700 | 6,955 |
2020/06/09 | 42,850 | 42,950 | 41,700 | 42,250 | 10,938 |
2020/06/08 | 41,250 | 42,500 | 41,200 | 42,050 | 16,283 |
2020/06/05 | 40,100 | 40,900 | 39,750 | 40,750 | 7,688 |
2020/06/04 | 41,000 | 41,250 | 39,650 | 39,700 | 14,221 |
2020/06/03 | 40,000 | 40,400 | 39,700 | 40,300 | 13,522 |
2020/06/02 | 38,600 | 39,900 | 38,600 | 39,700 | 12,610 |
2020/06/01 | 39,500 | 39,500 | 38,200 | 38,300 | 13,811 |
2020/05/29 | 39,100 | 39,750 | 39,000 | 39,650 | 15,024 |
2020/05/28 | 39,450 | 39,500 | 38,500 | 38,900 | 10,766 |
2020/05/27 | 38,300 | 39,500 | 38,100 | 39,150 | 19,171 |
2020/05/26 | 38,000 | 38,200 | 37,300 | 38,050 | 14,811 |
2020/05/25 | 37,750 | 37,850 | 36,450 | 37,800 | 15,605 |
2020/05/22 | 37,850 | 38,100 | 37,000 | 37,250 | 9,735 |
2020/05/21 | 38,300 | 38,300 | 37,550 | 37,800 | 9,308 |
2020/05/20 | 37,400 | 37,950 | 36,850 | 37,900 | 9,424 |
2020/05/19 | 37,900 | 38,300 | 37,050 | 37,250 | 12,129 |
2020/05/18 | 36,150 | 37,000 | 35,900 | 36,800 | 10,420 |
2020/05/15 | 37,500 | 37,750 | 36,000 | 36,100 | 13,481 |
2020/05/14 | 37,900 | 38,050 | 36,600 | 37,450 | 16,201 |
2020/05/13 | 38,000 | 38,300 | 37,500 | 38,100 | 17,190 |
2020/05/12 | 40,000 | 40,150 | 37,900 | 38,300 | 18,674 |
2020/05/11 | 39,000 | 40,300 | 38,950 | 40,300 | 21,367 |
2020/05/08 | 35,900 | 38,550 | 35,650 | 38,300 | 34,714 |
2020/05/07 | 35,600 | 36,200 | 35,250 | 35,600 | 15,627 |
2020/05/01 | 36,700 | 36,950 | 35,350 | 35,550 | 21,652 |
2020/04/30 | 37,550 | 37,850 | 36,250 | 36,650 | 28,768 |
2020/04/28 | 38,500 | 38,950 | 36,800 | 36,850 | 36,426 |
2020/04/27 | 40,500 | 40,850 | 39,900 | 40,300 | 35,400 |
2020/04/24 | 40,350 | 41,000 | 39,850 | 40,450 | 19,317 |
2020/04/23 | 38,750 | 40,400 | 38,750 | 40,400 | 24,550 |
2020/04/22 | 38,750 | 39,500 | 38,600 | 38,600 | 17,509 |
2020/04/21 | 40,550 | 40,700 | 39,050 | 39,750 | 20,026 |
2020/04/20 | 40,800 | 41,500 | 40,550 | 40,950 | 14,094 |
2020/04/17 | 39,900 | 40,800 | 39,600 | 40,700 | 15,945 |
2020/04/16 | 38,600 | 40,050 | 38,050 | 39,750 | 25,104 |
2020/04/15 | 39,950 | 40,250 | 38,500 | 38,950 | 19,767 |
2020/04/14 | 38,600 | 39,600 | 38,150 | 39,500 | 14,002 |
2020/04/13 | 37,400 | 38,950 | 37,350 | 38,600 | 18,799 |
2020/04/10 | 37,650 | 38,300 | 36,750 | 37,450 | 18,495 |
2020/04/09 | 37,200 | 38,100 | 36,450 | 37,550 | 18,809 |
2020/04/08 | 36,750 | 37,050 | 34,200 | 36,500 | 15,430 |
2020/04/07 | 35,200 | 37,400 | 34,750 | 36,350 | 20,507 |
2020/04/06 | 32,900 | 35,050 | 32,500 | 33,650 | 20,350 |
2020/04/03 | 33,900 | 34,500 | 32,700 | 33,400 | 13,394 |
2020/04/02 | 33,800 | 34,650 | 32,100 | 34,000 | 25,341 |
2020/04/01 | 36,700 | 36,700 | 34,500 | 35,200 | 22,701 |
2020/03/31 | 37,150 | 37,500 | 35,350 | 36,700 | 27,914 |
2020/03/30 | 36,000 | 37,550 | 35,200 | 37,050 | 21,597 |
2020/03/27 | 37,050 | 37,600 | 35,550 | 36,150 | 22,127 |
2020/03/26 | 38,450 | 39,550 | 36,050 | 36,750 | 32,422 |
2020/03/25 | 39,150 | 40,100 | 37,050 | 39,250 | 39,239 |
2020/03/24 | 33,200 | 37,100 | 32,550 | 35,250 | 31,527 |
2020/03/23 | 28,500 | 31,800 | 28,250 | 31,100 | 31,357 |
2020/03/19 | 34,300 | 34,600 | 28,000 | 28,160 | 41,338 |
2020/03/18 | 37,800 | 38,800 | 34,650 | 34,650 | 26,178 |
2020/03/17 | 36,000 | 38,900 | 35,300 | 37,350 | 26,513 |
2020/03/16 | 38,300 | 41,350 | 36,900 | 38,050 | 31,800 |
2020/03/13 | 37,200 | 38,050 | 34,350 | 36,900 | 41,396 |
2020/03/12 | 43,600 | 43,950 | 41,050 | 41,350 | 29,385 |
2020/03/11 | 46,000 | 47,200 | 44,800 | 44,950 | 20,738 |
2020/03/10 | 41,300 | 44,850 | 40,100 | 44,700 | 59,400 |
2020/03/09 | 48,950 | 49,150 | 44,350 | 44,800 | 37,250 |
2020/03/06 | 53,400 | 53,400 | 50,600 | 50,600 | 17,560 |
2020/03/05 | 52,200 | 54,300 | 52,000 | 54,000 | 15,167 |
2020/03/04 | 50,300 | 52,100 | 50,100 | 51,200 | 14,380 |
2020/03/03 | 52,300 | 53,300 | 50,800 | 50,800 | 18,135 |
2020/03/02 | 49,600 | 51,400 | 49,200 | 49,900 | 29,892 |
2020/02/28 | 52,900 | 53,400 | 49,800 | 50,000 | 42,502 |
2020/02/27 | 56,500 | 57,200 | 55,600 | 55,900 | 17,710 |
2020/02/26 | 59,100 | 59,300 | 56,500 | 56,500 | 22,538 |
2020/02/25 | 59,700 | 60,400 | 59,000 | 59,600 | 10,825 |
2020/02/21 | 60,600 | 61,300 | 60,400 | 60,700 | 7,952 |
2020/02/20 | 60,600 | 60,700 | 60,100 | 60,500 | 3,312 |
2020/02/19 | 60,600 | 60,900 | 60,400 | 60,600 | 3,201 |
2020/02/18 | 60,000 | 60,800 | 60,000 | 60,600 | 4,251 |
2020/02/17 | 60,600 | 60,700 | 60,100 | 60,400 | 4,043 |
2020/02/14 | 61,200 | 61,200 | 60,500 | 60,600 | 4,374 |
2020/02/13 | 60,700 | 61,400 | 60,700 | 61,400 | 6,632 |
2020/02/12 | 60,300 | 60,600 | 60,100 | 60,600 | 3,918 |
2020/02/10 | 60,200 | 60,300 | 59,900 | 60,000 | 3,317 |
2020/02/07 | 59,900 | 60,400 | 59,800 | 60,200 | 5,135 |
2020/02/06 | 60,500 | 60,700 | 59,700 | 59,700 | 6,414 |
2020/02/05 | 60,300 | 61,100 | 60,200 | 60,300 | 6,264 |
2020/02/04 | 60,200 | 60,200 | 59,600 | 60,000 | 4,271 |
2020/02/03 | 60,500 | 60,800 | 59,700 | 59,900 | 9,866 |
2020/01/31 | 61,100 | 61,500 | 60,900 | 61,200 | 8,667 |
2020/01/30 | 61,000 | 61,900 | 60,700 | 61,100 | 8,569 |
2020/01/29 | 60,900 | 61,100 | 60,400 | 60,900 | 4,304 |
2020/01/28 | 60,000 | 60,900 | 59,700 | 60,700 | 7,334 |
2020/01/27 | 61,500 | 61,600 | 59,800 | 60,400 | 12,709 |
2020/01/24 | 61,600 | 61,900 | 61,200 | 61,900 | 5,856 |
2020/01/23 | 61,800 | 61,800 | 61,300 | 61,500 | 4,190 |
2020/01/22 | 62,000 | 62,200 | 61,600 | 62,000 | 4,136 |
2020/01/21 | 61,900 | 62,200 | 61,700 | 62,000 | 3,352 |
2020/01/20 | 61,600 | 61,800 | 61,300 | 61,800 | 3,725 |
2020/01/17 | 61,200 | 61,900 | 61,100 | 61,500 | 4,991 |
2020/01/16 | 60,400 | 61,300 | 60,400 | 61,100 | 4,911 |
2020/01/15 | 60,200 | 60,400 | 60,000 | 60,200 | 3,074 |
2020/01/14 | 60,100 | 60,600 | 60,000 | 60,100 | 4,903 |
2020/01/10 | 59,700 | 60,600 | 59,500 | 60,200 | 5,015 |
2020/01/09 | 59,800 | 60,000 | 59,400 | 59,800 | 5,500 |
2020/01/08 | 60,700 | 60,900 | 59,400 | 59,400 | 12,253 |
2020/01/07 | 61,400 | 61,400 | 60,500 | 60,700 | 6,508 |
2020/01/06 | 61,000 | 61,900 | 60,600 | 61,500 | 9,033 |