！決算発表予定日 2024/05/14
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 |
|---|---|
| 5,820.0 (23/05/09) | 2,962.5 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,762.0 (24/01/11) | 2,962.5 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,990.5 | 3,045.0 | 2,990.5 | 3,022.0 | +31.5 | +1.1 | 154,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,023.0 | 3,023.0 | 2,962.5 | 2,990.5 | -33.5 | -1.1 | 136,000 |
| 4/16 | 2,988.0 | 3,038.0 | 2,971.5 | 3,024.0 | +8.0 | +0.3 | 205,100 |
| 4/15 | 3,063.0 | 3,063.0 | 3,012.0 | 3,016.0 | -82.0 | -2.7 | 154,900 |
| 4/12 | 3,075.0 | 3,115.0 | 3,056.0 | 3,098.0 | +37.0 | +1.2 | 134,000 |
| 4/11 | 3,070.0 | 3,070.0 | 3,030.0 | 3,061.0 | -37.0 | -1.2 | 174,700 |
| 4/10 | 3,089.0 | 3,146.0 | 3,076.0 | 3,098.0 | +9.0 | +0.3 | 207,400 |
| 4/9 | 3,103.0 | 3,110.0 | 3,074.0 | 3,089.0 | -7.0 | -0.2 | 130,000 |
| 4/8 | 3,129.0 | 3,139.0 | 3,065.0 | 3,096.0 | -36.0 | -1.2 | 187,600 |
| 4/5 | 3,153.0 | 3,156.0 | 3,107.0 | 3,132.0 | -42.0 | -1.3 | 165,500 |
| 4/4 | 3,161.0 | 3,205.0 | 3,161.0 | 3,174.0 | -23.0 | -0.7 | 133,000 |
| 4/3 | 3,193.0 | 3,205.0 | 3,159.0 | 3,197.0 | -15.0 | -0.5 | 105,400 |
| 4/2 | 3,216.0 | 3,248.0 | 3,174.0 | 3,212.0 | -38.0 | -1.2 | 177,400 |
| 4/1 | 3,198.0 | 3,250.0 | 3,193.0 | 3,250.0 | +74.0 | +2.3 | 107,800 |
| 3/29 | 3,166.0 | 3,207.0 | 3,123.0 | 3,176.0 | 0 | 0.0 | 121,700 |
| 3/28 | 3,200.0 | 3,236.0 | 3,176.0 | 3,176.0 | -4.0 | -0.1 | 133,700 |
| 3/27 | 3,165.0 | 3,196.0 | 3,137.0 | 3,180.0 | +9.0 | +0.3 | 165,400 |
| 3/26 | 3,178.0 | 3,193.0 | 3,123.0 | 3,171.0 | -49.0 | -1.5 | 151,600 |
| 3/25 | 3,231.0 | 3,245.0 | 3,191.0 | 3,220.0 | -46.0 | -1.4 | 187,300 |
| 3/22 | 3,241.0 | 3,287.0 | 3,211.0 | 3,266.0 | +25.0 | +0.8 | 179,000 |
| 3/21 | 3,260.0 | 3,268.0 | 3,212.0 | 3,241.0 | -24.0 | -0.7 | 139,100 |
| 3/19 | 3,271.0 | 3,287.0 | 3,258.0 | 3,265.0 | -10.0 | -0.3 | 92,300 |
| 3/18 | 3,260.0 | 3,300.0 | 3,233.0 | 3,275.0 | -9.0 | -0.3 | 167,300 |
| 3/15 | 3,380.0 | 3,380.0 | 3,265.0 | 3,284.0 | -91.0 | -2.7 | 160,500 |
| 3/14 | 3,345.0 | 3,380.0 | 3,330.0 | 3,375.0 | +43.0 | +1.3 | 224,800 |
| 3/13 | 3,324.0 | 3,342.0 | 3,311.0 | 3,332.0 | -25.0 | -0.7 | 109,700 |
| 3/12 | 3,312.0 | 3,357.0 | 3,248.0 | 3,357.0 | +31.0 | +0.9 | 130,900 |
| 3/11 | 3,309.0 | 3,334.0 | 3,254.0 | 3,326.0 | +25.0 | +0.8 | 146,900 |
| 3/8 | 3,257.0 | 3,329.0 | 3,215.0 | 3,301.0 | +41.0 | +1.3 | 196,300 |
| 3/7 | 3,218.0 | 3,269.0 | 3,206.0 | 3,260.0 | +85.0 | +2.7 | 271,800 |
| 3/6 | 3,066.0 | 3,180.0 | 3,057.0 | 3,175.0 | +47.0 | +1.5 | 176,000 |
▶︎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