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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 3,400.0 | 3,474.0 | 3,393.0 | 3,434.0 | +42.0 | +1.2 | 174,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 3,417.0 | 3,433.0 | 3,253.0 | 3,392.0 | -25.0 | -0.7 | 597,300 |
5/24 | 3,589.0 | 3,600.0 | 3,393.0 | 3,417.0 | -195.0 | -5.4 | 714,200 |
5/17 | 3,142.0 | 3,791.0 | 3,126.0 | 3,612.0 | +418.0 | +13.1 | 1,321,000 |
5/10 | 3,075.0 | 3,248.0 | 3,070.0 | 3,194.0 | +125.0 | +4.1 | 577,100 |
5/2 | 3,094.0 | 3,122.0 | 3,050.0 | 3,069.0 | +9.0 | +0.3 | 282,700 |
4/26 | 2,982.0 | 3,094.0 | 2,967.0 | 3,060.0 | +114.0 | +3.9 | 603,800 |
4/19 | 3,063.0 | 3,063.0 | 2,943.0 | 2,946.0 | -152.0 | -4.9 | 864,000 |
4/12 | 3,129.0 | 3,146.0 | 3,030.0 | 3,098.0 | -34.0 | -1.1 | 833,700 |
4/5 | 3,198.0 | 3,250.0 | 3,107.0 | 3,132.0 | -44.0 | -1.4 | 689,100 |
3/29 | 3,231.0 | 3,245.0 | 3,123.0 | 3,176.0 | -90.0 | -2.8 | 759,700 |
3/22 | 3,260.0 | 3,300.0 | 3,211.0 | 3,266.0 | -18.0 | -0.6 | 577,700 |
3/15 | 3,309.0 | 3,380.0 | 3,248.0 | 3,284.0 | -17.0 | -0.5 | 772,800 |
3/8 | 3,194.0 | 3,329.0 | 3,057.0 | 3,301.0 | +108.0 | +3.4 | 942,200 |
3/1 | 3,374.0 | 3,417.0 | 3,183.0 | 3,193.0 | -166.0 | -4.9 | 853,600 |
2/22 | 3,460.0 | 3,515.0 | 3,345.0 | 3,359.0 | -108.0 | -3.1 | 682,200 |
2/16 | 3,481.0 | 3,498.0 | 3,238.0 | 3,467.0 | +9.0 | +0.3 | 1,242,100 |
2/9 | 3,540.0 | 3,580.0 | 3,407.0 | 3,458.0 | -66.0 | -1.9 | 570,200 |
2/2 | 3,504.0 | 3,567.0 | 3,494.0 | 3,524.0 | +19.0 | +0.5 | 537,900 |
1/26 | 3,540.0 | 3,580.0 | 3,460.0 | 3,505.0 | -31.0 | -0.9 | 651,100 |
1/19 | 3,722.0 | 3,722.0 | 3,521.0 | 3,536.0 | -195.0 | -5.2 | 634,400 |
1/12 | 3,635.0 | 3,762.0 | 3,635.0 | 3,731.0 | +106.0 | +2.9 | 391,900 |
1/5 | 3,656.0 | 3,676.0 | 3,607.0 | 3,625.0 | -69.0 | -1.9 | 293,000 |
12/29 | 3,785.0 | 3,785.0 | 3,619.0 | 3,694.0 | -34.0 | -0.9 | 1,380,700 |
12/22 | 3,464.0 | 3,750.0 | 3,460.0 | 3,728.0 | +257.0 | +7.4 | 1,262,900 |
12/15 | 3,383.0 | 3,490.0 | 3,247.0 | 3,471.0 | +109.0 | +3.2 | 1,434,700 |
12/8 | 3,581.0 | 3,684.0 | 3,360.0 | 3,362.0 | -270.0 | -7.4 | 1,395,000 |
12/1 | 3,888.0 | 3,896.0 | 3,632.0 | 3,632.0 | -221.0 | -5.7 | 1,178,000 |
11/24 | 3,929.0 | 3,949.0 | 3,819.0 | 3,853.0 | -56.0 | -1.4 | 659,300 |
11/17 | 3,890.0 | 4,013.0 | 3,735.0 | 3,909.0 | -242.0 | -5.8 | 1,284,200 |
11/10 | 4,065.0 | 4,210.0 | 4,045.0 | 4,151.0 | +122.0 | +3.0 | 513,000 |
▶︎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