4919東証P貸借
業種 化学
ミルボン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,320.0 (23/06/19) | 2,943.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,791.0 (24/05/15) | 2,943.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,400.0 | 3,474.0 | 3,393.0 | 3,434.0 | +42.0 | +1.2 | 87,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,345.0 | 3,400.0 | 3,341.0 | 3,392.0 | +108.0 | +3.3 | 132,000 |
| 5/30 | 3,280.0 | 3,298.0 | 3,253.0 | 3,284.0 | -41.0 | -1.2 | 125,100 |
| 5/29 | 3,390.0 | 3,393.0 | 3,287.0 | 3,325.0 | -95.0 | -2.8 | 163,900 |
| 5/28 | 3,420.0 | 3,433.0 | 3,394.0 | 3,420.0 | +14.0 | +0.4 | 84,300 |
| 5/27 | 3,417.0 | 3,427.0 | 3,370.0 | 3,406.0 | -11.0 | -0.3 | 92,000 |
| 5/24 | 3,445.0 | 3,450.0 | 3,393.0 | 3,417.0 | -50.0 | -1.4 | 112,000 |
| 5/23 | 3,433.0 | 3,495.0 | 3,427.0 | 3,467.0 | -4.0 | -0.1 | 101,300 |
| 5/22 | 3,409.0 | 3,486.0 | 3,404.0 | 3,471.0 | +52.0 | +1.5 | 149,800 |
| 5/21 | 3,550.0 | 3,568.0 | 3,419.0 | 3,419.0 | -121.0 | -3.4 | 210,700 |
| 5/20 | 3,589.0 | 3,600.0 | 3,513.0 | 3,540.0 | -72.0 | -2.0 | 140,400 |
| 5/17 | 3,582.0 | 3,677.0 | 3,581.0 | 3,612.0 | +30.0 | +0.8 | 170,600 |
| 5/16 | 3,539.0 | 3,608.0 | 3,500.0 | 3,582.0 | +27.0 | +0.8 | 248,800 |
| 5/15 | 3,774.0 | 3,791.0 | 3,531.0 | 3,555.0 | +271.0 | +8.3 | 538,400 |
| 5/14 | 3,168.0 | 3,284.0 | 3,168.0 | 3,284.0 | +126.0 | +4.0 | 202,700 |
| 5/13 | 3,142.0 | 3,177.0 | 3,126.0 | 3,158.0 | -36.0 | -1.1 | 160,500 |
| 5/10 | 3,200.0 | 3,248.0 | 3,166.0 | 3,194.0 | -3.0 | -0.1 | 205,100 |
| 5/9 | 3,145.0 | 3,208.0 | 3,138.0 | 3,197.0 | +60.0 | +1.9 | 129,900 |
| 5/8 | 3,124.0 | 3,165.0 | 3,107.0 | 3,137.0 | +17.0 | +0.5 | 127,700 |
| 5/7 | 3,075.0 | 3,140.0 | 3,070.0 | 3,120.0 | +51.0 | +1.7 | 114,400 |
| 5/2 | 3,092.0 | 3,092.0 | 3,050.0 | 3,069.0 | -43.0 | -1.4 | 102,000 |
| 5/1 | 3,101.0 | 3,116.0 | 3,070.0 | 3,112.0 | +5.0 | +0.2 | 80,100 |
| 4/30 | 3,094.0 | 3,122.0 | 3,060.0 | 3,107.0 | +47.0 | +1.5 | 100,600 |
| 4/26 | 3,005.0 | 3,060.0 | 2,970.5 | 3,060.0 | -2.0 | -0.1 | 128,800 |
| 4/25 | 3,064.0 | 3,094.0 | 3,038.0 | 3,062.0 | +14.0 | +0.5 | 135,400 |
| 4/24 | 3,059.0 | 3,059.0 | 3,024.0 | 3,048.0 | +3.0 | +0.1 | 89,300 |
| 4/23 | 3,030.0 | 3,051.0 | 3,016.0 | 3,045.0 | -24.0 | -0.8 | 121,900 |
| 4/22 | 2,982.0 | 3,078.0 | 2,967.0 | 3,069.0 | +123.0 | +4.2 | 128,400 |
| 4/19 | 3,010.0 | 3,017.0 | 2,943.0 | 2,946.0 | -76.0 | -2.5 | 213,700 |
| 4/18 | 2,990.5 | 3,045.0 | 2,990.5 | 3,022.0 | +31.5 | +1.1 | 154,300 |
| 4/17 | 3,023.0 | 3,023.0 | 2,962.5 | 2,990.5 | -33.5 | -1.1 | 136,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて