4919東証P貸借
業種 化学
ミルボン 株価時系列データ
PTS
3,545.5
円
(09:06)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,836 (23/11/28) | 2,815 (24/08/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,791 (24/05/15) | 2,815 (24/08/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,575 | 3,575 | 3,540 | 3,560 | +5 | +0.1 | 12,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 4,097 | 4,104 | 4,022 | 4,098 | +13 | +0.3 | 93,400 |
| 10/17 | 4,085 | 4,113 | 4,060 | 4,085 | +9 | +0.2 | 97,500 |
| 10/16 | 4,135 | 4,135 | 4,070 | 4,076 | -60 | -1.5 | 128,400 |
| 10/13 | 4,129 | 4,154 | 4,085 | 4,136 | -15 | -0.4 | 103,200 |
| 10/12 | 4,098 | 4,177 | 4,073 | 4,151 | +84 | +2.1 | 112,500 |
| 10/11 | 4,116 | 4,122 | 4,060 | 4,067 | -49 | -1.2 | 109,500 |
| 10/10 | 4,106 | 4,148 | 4,079 | 4,116 | +7 | +0.2 | 131,600 |
| 10/6 | 4,096 | 4,138 | 4,094 | 4,109 | -20 | -0.5 | 93,400 |
| 10/5 | 4,100 | 4,139 | 4,074 | 4,129 | +11 | +0.3 | 129,800 |
| 10/4 | 4,030 | 4,134 | 4,015 | 4,118 | +75 | +1.9 | 134,800 |
| 10/3 | 4,100 | 4,110 | 4,026 | 4,043 | -65 | -1.6 | 146,500 |
| 10/2 | 4,198 | 4,198 | 4,094 | 4,108 | -53 | -1.3 | 227,000 |
| 9/29 | 4,264 | 4,273 | 4,149 | 4,161 | -82 | -1.9 | 191,200 |
| 9/28 | 4,198 | 4,265 | 4,133 | 4,243 | -17 | -0.4 | 238,400 |
| 9/27 | 4,305 | 4,368 | 4,257 | 4,260 | -149 | -3.4 | 338,500 |
| 9/26 | 4,454 | 4,471 | 4,404 | 4,409 | -73 | -1.6 | 232,600 |
| 9/25 | 4,459 | 4,515 | 4,440 | 4,482 | -1 | +0.0 | 196,700 |
| 9/22 | 4,499 | 4,507 | 4,432 | 4,483 | -83 | -1.8 | 134,500 |
| 9/21 | 4,665 | 4,676 | 4,553 | 4,566 | -104 | -2.2 | 148,300 |
| 9/20 | 4,707 | 4,738 | 4,658 | 4,670 | -45 | -1.0 | 224,000 |
| 9/19 | 4,660 | 4,720 | 4,656 | 4,715 | +21 | +0.5 | 168,900 |
| 9/15 | 4,736 | 4,742 | 4,665 | 4,694 | -36 | -0.8 | 177,500 |
| 9/14 | 4,732 | 4,741 | 4,652 | 4,730 | -2 | +0.0 | 133,300 |
| 9/13 | 4,717 | 4,740 | 4,703 | 4,732 | +5 | +0.1 | 101,100 |
| 9/12 | 4,588 | 4,728 | 4,586 | 4,727 | +125 | +2.7 | 188,100 |
| 9/11 | 4,570 | 4,612 | 4,561 | 4,602 | +37 | +0.8 | 90,200 |
| 9/8 | 4,601 | 4,620 | 4,550 | 4,565 | -69 | -1.5 | 178,600 |
| 9/7 | 4,612 | 4,651 | 4,610 | 4,634 | +22 | +0.5 | 95,900 |
| 9/6 | 4,580 | 4,619 | 4,576 | 4,612 | +18 | +0.4 | 95,900 |
| 9/5 | 4,562 | 4,594 | 4,561 | 4,594 | +54 | +1.2 | 111,200 |
▶︎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
