！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) | 2,943.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,762.0 (24/01/11) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,101.0 | 3,116.0 | 3,070.0 | 3,112.0 | +5.0 | +0.2 | 80,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 3,166.0 | 3,178.0 | 3,114.0 | 3,128.0 | -65.0 | -2.0 | 155,400 |
| 3/4 | 3,194.0 | 3,244.0 | 3,177.0 | 3,193.0 | 0 | 0.0 | 142,700 |
| 3/1 | 3,204.0 | 3,240.0 | 3,183.0 | 3,193.0 | -32.0 | -1.0 | 213,600 |
| 2/29 | 3,262.0 | 3,273.0 | 3,204.0 | 3,225.0 | -60.0 | -1.8 | 195,100 |
| 2/28 | 3,302.0 | 3,341.0 | 3,285.0 | 3,285.0 | -16.0 | -0.5 | 125,800 |
| 2/27 | 3,346.0 | 3,346.0 | 3,277.0 | 3,301.0 | -48.0 | -1.4 | 188,200 |
| 2/26 | 3,374.0 | 3,417.0 | 3,349.0 | 3,349.0 | -10.0 | -0.3 | 130,900 |
| 2/22 | 3,390.0 | 3,418.0 | 3,345.0 | 3,359.0 | -65.0 | -1.9 | 181,800 |
| 2/21 | 3,439.0 | 3,448.0 | 3,395.0 | 3,424.0 | +6.0 | +0.2 | 144,700 |
| 2/20 | 3,473.0 | 3,512.0 | 3,414.0 | 3,418.0 | -81.0 | -2.3 | 169,200 |
| 2/19 | 3,460.0 | 3,515.0 | 3,445.0 | 3,499.0 | +32.0 | +0.9 | 186,500 |
| 2/16 | 3,494.0 | 3,498.0 | 3,410.0 | 3,467.0 | -19.0 | -0.6 | 254,000 |
| 2/15 | 3,448.0 | 3,491.0 | 3,364.0 | 3,486.0 | +215.0 | +6.6 | 515,800 |
| 2/14 | 3,288.0 | 3,312.0 | 3,238.0 | 3,271.0 | -138.0 | -4.1 | 267,500 |
| 2/13 | 3,481.0 | 3,482.0 | 3,384.0 | 3,409.0 | -49.0 | -1.4 | 204,800 |
| 2/9 | 3,433.0 | 3,482.0 | 3,410.0 | 3,458.0 | +1.0 | +0.0 | 118,700 |
| 2/8 | 3,450.0 | 3,474.0 | 3,407.0 | 3,457.0 | -25.0 | -0.7 | 141,000 |
| 2/7 | 3,533.0 | 3,538.0 | 3,451.0 | 3,482.0 | -69.0 | -1.9 | 134,900 |
| 2/6 | 3,555.0 | 3,580.0 | 3,510.0 | 3,551.0 | -4.0 | -0.1 | 96,100 |
| 2/5 | 3,540.0 | 3,580.0 | 3,519.0 | 3,555.0 | +31.0 | +0.9 | 79,500 |
| 2/2 | 3,540.0 | 3,567.0 | 3,512.0 | 3,524.0 | -20.0 | -0.6 | 69,300 |
| 2/1 | 3,501.0 | 3,561.0 | 3,501.0 | 3,544.0 | 0 | 0.0 | 108,300 |
▶︎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