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
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

このページの先頭へ